{"ticker": "AMC", "overview": {"name": "Amcor PLC", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AMC", "has_prices": true, "as_of": "2026-09-18", "last": 59.42, "prev_close": 59.35, "change": 0.07000000000000028, "change_pct": 0.0011794439764111252, "session_volume": 1170311.0, "vwap_5": 59.354908839376755, "vwap_20": 61.913462965043124, "vwap_60": 63.25605064520003, "vwap_250": 61.36082828371021, "high_52w": 70.85, "low_52w": 51.43, "avg_volume_20": 835496.45, "sessions": 400, "market_cap": {"value": 27440216702.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-09", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-12", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-12", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-12", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-12", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-12", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-12", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-12", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-12", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-20", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-04", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-04", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-08", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-18", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-18", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-13", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-11", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-03", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-10", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-14", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-24", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-14", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-08", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-04", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-03", "source_url": "https://www.marketindex.com.au/asx/amc", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "DEFA14A - Supplement to Proxy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154830-3A705263"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "DEFA 14A", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146374-3A703723"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Form 4", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146372-3A703722"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Statement of CDIs on issue - AMC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145571-3A703552"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141624-3A702824"}, {"date": "2026-09-29", "form": "Notice Of Meeting", "title": "Definitive Additional Materials", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141623-3A702823"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Form 4's", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136886-3A702029"}, {"date": "2026-09-08", "form": "Issued Capital", "title": "Form 4", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133366-3A701342"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Statement of CDIs on issue - AMC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132577-3A701205"}, {"date": "2026-09-06", "form": "Security Holder Details", "title": "Form 4", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132366-3A701168"}, {"date": "2026-08-30", "form": "Security Holder Details", "title": "Form 4s", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129101-3A700473"}], "performance": {"ticker": "AMC", "has_prices": true, "summary": {"n": 2, "avg": -0.0752788129744651, "win_rate": 0.5, "best": 0.13180952380952385, "worst": -0.28236714975845406, "as_of": "2026-09-18"}, "buys": [{"who": "ARON ADAM M", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director", "amount": 344350.0, "date": "2026-05-19", "score": 57.2, "ref_price": 52.5, "return": 0.13180952380952385}, {"who": "Antara Capital LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2468232.0, "date": "2023-03-03", "score": 53.2, "ref_price": 82.8, "return": -0.28236714975845406}]}, "price_series": [{"date": "1984-09-03", "close": 7.09618356, "volume": 49998.0}, {"date": "1984-09-04", "close": 7.16474572, "volume": 9101.0}, {"date": "1984-09-05", "close": 7.06190248, "volume": 55541.0}, {"date": "1984-09-06", "close": 7.06190248, "volume": 86374.0}, {"date": "1984-09-07", "close": 7.33615112, "volume": 144540.0}, {"date": "1984-09-10", "close": 7.16474572, "volume": 65926.0}, {"date": "1984-09-11", "close": 7.1990268, "volume": 76806.0}, {"date": "1984-09-12", "close": 7.30187004, "volume": 116537.0}, {"date": "1984-09-13", "close": 7.30187004, "volume": null}, {"date": "1984-09-14", "close": 6.95905924, "volume": 11639.0}, {"date": "1984-09-17", "close": 6.95905924, "volume": 12193.0}, {"date": "1984-09-18", "close": 6.95905924, "volume": 41743.0}, {"date": "1984-09-19", "close": 6.95905924, "volume": 47548.0}, {"date": "1984-09-20", "close": 6.95905924, "volume": 24912.0}, {"date": "1984-09-21", "close": 6.95905924, "volume": 46585.0}, {"date": "1984-09-24", "close": 6.78765384, "volume": 19865.0}, {"date": "1984-09-25", "close": 6.82193492, "volume": 64088.0}, {"date": "1984-09-26", "close": 6.82193492, "volume": null}, {"date": "1984-09-27", "close": 6.99334032, "volume": 15256.0}, {"date": "1984-09-28", "close": 6.95905924, "volume": 48132.0}, {"date": "1984-10-01", "close": 6.95905924, "volume": 8314.0}, {"date": "1984-10-02", "close": 6.89049708, "volume": 26808.0}, {"date": "1984-10-03", "close": 6.89049708, "volume": 117208.0}, {"date": "1984-10-04", "close": 7.0276214, "volume": 42152.0}, {"date": "1984-10-05", "close": 6.82193492, "volume": 95709.0}, {"date": "1984-10-08", "close": 7.06190248, "volume": 100959.0}, {"date": "1984-10-09", "close": 7.09618356, "volume": 110061.0}, {"date": "1984-10-10", "close": 7.23330788, "volume": 49240.0}, {"date": "1984-10-11", "close": 7.47327544, "volume": 38593.0}, {"date": "1984-10-12", "close": 7.30187004, "volume": 70680.0}, {"date": "1984-10-15", "close": 7.33615112, "volume": 82903.0}, {"date": "1984-10-16", "close": 7.30187004, "volume": 46177.0}, {"date": "1984-10-17", "close": 7.30187004, "volume": 166506.0}, {"date": "1984-10-18", "close": 7.40471328, "volume": 30133.0}, {"date": "1984-10-19", "close": 7.40471328, "volume": 33313.0}, {"date": "1984-10-22", "close": 7.33615112, "volume": 126600.0}, {"date": "1984-10-23", "close": 7.26758896, "volume": 11114.0}, {"date": "1984-10-24", "close": 7.33615112, "volume": 16686.0}, {"date": "1984-10-25", "close": 7.23330788, "volume": 48569.0}, {"date": "1984-10-26", "close": 6.95905924, "volume": 25174.0}, {"date": "1984-10-29", "close": 7.26758896, "volume": 12864.0}, {"date": "1984-10-30", "close": 7.26758896, "volume": null}, {"date": "1984-10-31", "close": 7.26758896, "volume": 60937.0}, {"date": "1984-11-01", "close": 7.26758896, "volume": 61725.0}, {"date": "1984-11-02", "close": 7.23330788, "volume": 20157.0}, {"date": "1984-11-05", "close": 7.26758896, "volume": 16277.0}, {"date": "1984-11-06", "close": 7.1990268, "volume": 11872.0}, {"date": "1984-11-07", "close": 7.1990268, "volume": 22024.0}, {"date": "1984-11-08", "close": 7.26758896, "volume": 35034.0}, {"date": "1984-11-09", "close": 7.26758896, "volume": 26604.0}, {"date": "1984-11-12", "close": 7.26758896, "volume": 15810.0}, {"date": "1984-11-13", "close": 7.1990268, "volume": 20332.0}, {"date": "1984-11-14", "close": 7.26758896, "volume": 66772.0}, {"date": "1984-11-15", "close": 7.26758896, "volume": 8401.0}, {"date": "1984-11-16", "close": 7.1990268, "volume": 46702.0}, {"date": "1984-11-19", "close": 7.09618356, "volume": 7176.0}, {"date": "1984-11-20", "close": 7.09618356, "volume": null}, {"date": "1984-11-21", "close": 7.16474572, "volume": 12339.0}, {"date": "1984-11-22", "close": 6.95905924, "volume": 11960.0}, {"date": "1984-11-23", "close": 6.99334032, "volume": 5542.0}, {"date": "1984-11-26", "close": 6.95905924, "volume": 25553.0}, {"date": "1984-11-27", "close": 6.95905924, "volume": null}, {"date": "1984-11-28", "close": 6.71909168, "volume": 84449.0}, {"date": "1984-11-29", "close": 6.78765384, "volume": 32379.0}, {"date": "1984-11-30", "close": 6.78765384, "volume": 94367.0}, {"date": "1984-12-03", "close": 6.78765384, "volume": null}, {"date": "1984-12-04", "close": 6.78765384, "volume": null}, {"date": "1984-12-05", "close": 6.78765384, "volume": null}, {"date": "1984-12-06", "close": 6.71909168, "volume": 115866.0}, {"date": "1984-12-07", "close": 6.65052952, "volume": 28150.0}, {"date": "1984-12-10", "close": 6.47912412, "volume": 27099.0}, {"date": "1984-12-11", "close": 6.54768628, "volume": 15431.0}, {"date": "1984-12-12", "close": 6.54768628, "volume": 11289.0}, {"date": "1984-12-13", "close": 6.58196736, "volume": 11697.0}, {"date": "1984-12-14", "close": 6.58196736, "volume": 102768.0}, {"date": "1984-12-17", "close": 6.58196736, "volume": 20507.0}, {"date": "1984-12-18", "close": 6.61624844, "volume": 10501.0}, {"date": "1984-12-19", "close": 6.61624844, "volume": 138940.0}, {"date": "1984-12-20", "close": 6.65052952, "volume": 48161.0}, {"date": "1984-12-21", "close": 6.61624844, "volume": 5222.0}, {"date": "1984-12-24", "close": 6.61624844, "volume": null}, {"date": "1984-12-25", "close": 6.61624844, "volume": null}, {"date": "1984-12-26", "close": 6.61624844, "volume": null}, {"date": "1984-12-27", "close": 6.65052952, "volume": 21732.0}, {"date": "1984-12-28", "close": 6.71909168, "volume": 15927.0}, {"date": "1984-12-31", "close": 6.71909168, "volume": null}, {"date": "1985-01-01", "close": 6.71909168, "volume": null}, {"date": "1985-01-02", "close": 6.71909168, "volume": null}, {"date": "1985-01-03", "close": 6.856216, "volume": 23832.0}, {"date": "1985-01-04", "close": 6.95905924, "volume": 19661.0}, {"date": "1985-01-07", "close": 7.0276214, "volume": 29025.0}, {"date": "1985-01-08", "close": 7.0276214, "volume": 74064.0}, {"date": "1985-01-09", "close": 7.0276214, "volume": 73947.0}, {"date": "1985-01-10", "close": 7.09618356, "volume": 28675.0}, {"date": "1985-01-11", "close": 7.09618356, "volume": null}, {"date": "1985-01-14", "close": 7.16474572, "volume": 48015.0}, {"date": "1985-01-15", "close": 7.16474572, "volume": 9335.0}, {"date": "1985-01-16", "close": 7.26758896, "volume": 19836.0}, {"date": "1985-01-17", "close": 7.26758896, "volume": 33984.0}, {"date": "1985-01-18", "close": 7.30187004, "volume": 40605.0}, {"date": "1985-01-21", "close": 7.47327544, "volume": 36901.0}, {"date": "1985-01-22", "close": 7.57611868, "volume": 1038940.0}, {"date": "1985-01-23", "close": 7.57611868, "volume": 22782.0}, {"date": "1985-01-24", "close": 7.50755652, "volume": 13127.0}, {"date": "1985-01-25", "close": 7.47327544, "volume": 60996.0}, {"date": "1985-01-28", "close": 7.47327544, "volume": null}, {"date": "1985-01-29", "close": 7.47327544, "volume": 168110.0}, {"date": "1985-01-30", "close": 7.57611868, "volume": 137102.0}, {"date": "1985-01-31", "close": 7.74752408, "volume": 229777.0}, {"date": "1985-02-01", "close": 7.85036732, "volume": 274204.0}, {"date": "1985-02-04", "close": 7.74752408, "volume": 49794.0}, {"date": "1985-02-05", "close": 7.67896192, "volume": 67267.0}, {"date": "1985-02-06", "close": 7.85036732, "volume": 11552.0}, {"date": "1985-02-07", "close": 7.67896192, "volume": 69222.0}, {"date": "1985-02-08", "close": 7.67896192, "volume": 22928.0}, {"date": "1985-02-11", "close": 7.67896192, "volume": 72839.0}, {"date": "1985-02-12", "close": 7.67896192, "volume": 138006.0}, {"date": "1985-02-13", "close": 7.74752408, "volume": 76106.0}, {"date": "1985-02-14", "close": 7.91892948, "volume": 185058.0}, {"date": "1985-02-15", "close": 7.8846484, "volume": 22607.0}, {"date": "1985-02-18", "close": 7.85036732, "volume": 23016.0}, {"date": "1985-02-19", "close": 7.85036732, "volume": 147924.0}, {"date": "1985-02-20", "close": 7.78180516, "volume": 97459.0}, {"date": "1985-02-21", "close": 7.57611868, "volume": 10793.0}, {"date": "1985-02-22", "close": 7.40471328, "volume": 56999.0}, {"date": "1985-02-25", "close": 7.40471328, "volume": 48307.0}, {"date": "1985-02-26", "close": 7.57611868, "volume": 35880.0}, {"date": "1985-02-27", "close": 7.74752408, "volume": 180158.0}, {"date": "1985-02-28", "close": 7.67896192, "volume": 76339.0}, {"date": "1985-03-01", "close": 7.78180516, "volume": 59304.0}, {"date": "1985-03-04", "close": 7.78180516, "volume": null}, {"date": "1985-03-05", "close": 7.98749164, "volume": 106560.0}, {"date": "1985-03-06", "close": 7.81608624, "volume": 58866.0}, {"date": "1985-03-07", "close": 7.78180516, "volume": 173623.0}, {"date": "1985-03-08", "close": 7.713243, "volume": 27391.0}, {"date": "1985-03-11", "close": 7.64468084, "volume": 8722.0}, {"date": "1985-03-12", "close": 7.61039976, "volume": 11931.0}, {"date": "1985-03-13", "close": 7.61039976, "volume": null}, {"date": "1985-03-14", "close": 7.61039976, "volume": null}, {"date": "1985-03-15", "close": 7.67896192, "volume": 64700.0}, {"date": "1985-03-18", "close": 7.57611868, "volume": 112190.0}, {"date": "1985-03-19", "close": 7.61039976, "volume": 12106.0}, {"date": "1985-03-20", "close": 7.67896192, "volume": 67442.0}, {"date": "1985-03-21", "close": 7.67896192, "volume": null}, {"date": "1985-03-22", "close": 7.57611868, "volume": 16102.0}, {"date": "1985-03-25", "close": 7.61039976, "volume": 9043.0}, {"date": "1985-03-26", "close": 7.74752408, "volume": 29987.0}, {"date": "1985-03-27", "close": 7.67896192, "volume": 19836.0}, {"date": "1985-03-28", "close": 7.67896192, "volume": null}, {"date": "1985-03-29", "close": 7.67896192, "volume": null}, {"date": "1985-04-01", "close": 7.67896192, "volume": null}, {"date": "1985-04-02", "close": 7.8846484, "volume": 7263.0}, {"date": "1985-04-03", "close": 8.0560538, "volume": 31271.0}, {"date": "1985-04-04", "close": 8.15889704, "volume": 49707.0}, {"date": "1985-04-05", "close": 8.15889704, "volume": null}, {"date": "1985-04-08", "close": 8.15889704, "volume": null}, {"date": "1985-04-09", "close": 8.29602136, "volume": 173594.0}, {"date": "1985-04-10", "close": 8.29602136, "volume": 49532.0}, {"date": "1985-04-11", "close": 8.26174028, "volume": 27216.0}, {"date": "1985-04-12", "close": 8.0560538, "volume": 32817.0}, {"date": "1985-04-15", "close": 7.98749164, "volume": 36959.0}, {"date": "1985-04-16", "close": 7.95321056, "volume": 32496.0}, {"date": "1985-04-17", "close": 7.95321056, "volume": 11435.0}, {"date": "1985-04-18", "close": 7.95321056, "volume": 77448.0}, {"date": "1985-04-19", "close": 7.98749164, "volume": 28441.0}, {"date": "1985-04-22", "close": 7.8846484, "volume": 35005.0}, {"date": "1985-04-23", "close": 7.95321056, "volume": 51457.0}, {"date": "1985-04-24", "close": 8.0560538, "volume": 20419.0}, {"date": "1985-04-25", "close": 8.0560538, "volume": null}, {"date": "1985-04-26", "close": 8.15889704, "volume": 40956.0}, {"date": "1985-04-29", "close": 8.12461596, "volume": 51224.0}, {"date": "1985-04-30", "close": 8.15889704, "volume": 50815.0}, {"date": "1985-05-01", "close": 8.46742676, "volume": 160351.0}, {"date": "1985-05-02", "close": 8.29602136, "volume": 70914.0}, {"date": "1985-05-03", "close": 8.46742676, "volume": 24999.0}, {"date": "1985-05-06", "close": 8.63883216, "volume": 28266.0}, {"date": "1985-05-07", "close": 8.63883216, "volume": 21965.0}, {"date": "1985-05-08", "close": 8.77595648, "volume": 241241.0}, {"date": "1985-05-09", "close": 8.77595648, "volume": 221930.0}, {"date": "1985-05-10", "close": 8.77595648, "volume": 84682.0}, {"date": "1985-05-13", "close": 8.77595648, "volume": 12281.0}, {"date": "1985-05-14", "close": 8.94736188, "volume": 12222.0}, {"date": "1985-05-15", "close": 8.94736188, "volume": 32146.0}, {"date": "1985-05-16", "close": 8.98164296, "volume": 113503.0}, {"date": "1985-05-17", "close": 8.87879972, "volume": 37338.0}, {"date": "1985-05-20", "close": 8.94736188, "volume": 47052.0}, {"date": "1985-05-21", "close": 8.94736188, "volume": 99822.0}, {"date": "1985-05-22", "close": 8.50170784, "volume": 100959.0}, {"date": "1985-05-23", "close": 8.63883216, "volume": 49532.0}, {"date": "1985-05-24", "close": 8.50170784, "volume": 60529.0}, {"date": "1985-05-27", "close": 8.57027, "volume": 11085.0}, {"date": "1985-05-28", "close": 8.50170784, "volume": 14410.0}, {"date": "1985-05-29", "close": 8.57027, "volume": 17123.0}, {"date": "1985-05-30", "close": 8.57027, "volume": 21907.0}, {"date": "1985-05-31", "close": 8.36458352, "volume": 47373.0}, {"date": "1985-06-03", "close": 8.29602136, "volume": 33284.0}, {"date": "1985-06-04", "close": 8.26174028, "volume": 42239.0}, {"date": "1985-06-05", "close": 7.98749164, "volume": 180595.0}, {"date": "1985-06-06", "close": 7.95321056, "volume": 135177.0}, {"date": "1985-06-07", "close": 8.15889704, "volume": 41393.0}, {"date": "1985-06-10", "close": 8.15889704, "volume": null}, {"date": "1985-06-11", "close": 8.26174028, "volume": 9830.0}, {"date": "1985-06-12", "close": 8.29602136, "volume": 10764.0}, {"date": "1985-06-13", "close": 8.36458352, "volume": 106298.0}, {"date": "1985-06-14", "close": 8.36458352, "volume": 40080.0}, {"date": "1985-06-17", "close": 8.29602136, "volume": 124792.0}, {"date": "1985-06-18", "close": 8.29602136, "volume": 88358.0}, {"date": "1985-06-19", "close": 8.29602136, "volume": 8430.0}, {"date": "1985-06-20", "close": 8.57027, "volume": 55016.0}, {"date": "1985-06-21", "close": 8.63883216, "volume": 80715.0}, {"date": "1985-06-24", "close": 8.63883216, "volume": 87979.0}, {"date": "1985-06-25", "close": 8.3988646, "volume": 32613.0}, {"date": "1985-06-26", "close": 8.46742676, "volume": 14819.0}, {"date": "1985-06-27", "close": 8.46742676, "volume": 8430.0}, {"date": "1985-06-28", "close": 8.29602136, "volume": 45273.0}, {"date": "1985-07-01", "close": 8.29602136, "volume": 7847.0}, {"date": "1985-07-02", "close": 8.29602136, "volume": 96555.0}, {"date": "1985-07-03", "close": 8.3988646, "volume": 14264.0}, {"date": "1985-07-04", "close": 8.36458352, "volume": 65517.0}, {"date": "1985-07-05", "close": 8.63883216, "volume": 52507.0}, {"date": "1985-07-08", "close": 8.94736188, "volume": 34626.0}, {"date": "1985-07-09", "close": 8.94736188, "volume": 152533.0}, {"date": "1985-07-10", "close": 8.81023756, "volume": 43056.0}, {"date": "1985-07-11", "close": 8.81023756, "volume": 100434.0}, {"date": "1985-07-12", "close": 8.81023756, "volume": 69280.0}, {"date": "1985-07-15", "close": 8.7416754, "volume": 28091.0}, {"date": "1985-07-16", "close": 8.57027, "volume": 47227.0}, {"date": "1985-07-17", "close": 8.67311324, "volume": 117441.0}, {"date": "1985-07-18", "close": 8.87879972, "volume": 82115.0}, {"date": "1985-07-19", "close": 8.84451864, "volume": 43406.0}, {"date": "1985-07-22", "close": 8.87879972, "volume": 76865.0}, {"date": "1985-07-23", "close": 8.98164296, "volume": 87862.0}, {"date": "1985-07-24", "close": 9.15304836, "volume": 92092.0}, {"date": "1985-07-25", "close": 8.98164296, "volume": 62775.0}, {"date": "1985-07-26", "close": 8.87879972, "volume": 46556.0}, {"date": "1985-07-29", "close": 8.87879972, "volume": 17648.0}, {"date": "1985-07-30", "close": 8.87879972, "volume": 21703.0}, {"date": "1985-07-31", "close": 8.9130808, "volume": 26954.0}, {"date": "1985-08-01", "close": 8.87879972, "volume": 21207.0}, {"date": "1985-08-02", "close": 8.87879972, "volume": 16336.0}, {"date": "1985-08-05", "close": 8.98164296, "volume": 10385.0}, {"date": "1985-08-06", "close": 8.98164296, "volume": 18465.0}, {"date": "1985-08-07", "close": 8.87879972, "volume": 66480.0}, {"date": "1985-08-08", "close": 8.98164296, "volume": 12718.0}, {"date": "1985-08-09", "close": 9.0844862, "volume": 21820.0}, {"date": "1985-08-12", "close": 9.22161052, "volume": 20157.0}, {"date": "1985-08-13", "close": 9.22161052, "volume": 177707.0}, {"date": "1985-08-14", "close": 9.22161052, "volume": 56358.0}, {"date": "1985-08-15", "close": 9.18732944, "volume": 51340.0}, {"date": "1985-08-16", "close": 9.18732944, "volume": 51340.0}, {"date": "1985-08-19", "close": 8.87879972, "volume": 15694.0}, {"date": "1985-08-20", "close": 8.94736188, "volume": 31738.0}, {"date": "1985-08-21", "close": 8.94736188, "volume": 94221.0}, {"date": "1985-08-22", "close": 8.94736188, "volume": 41568.0}, {"date": "1985-08-23", "close": 8.63883216, "volume": 46206.0}, {"date": "1985-08-26", "close": 8.60455108, "volume": 26458.0}, {"date": "1985-08-27", "close": 8.50170784, "volume": 79111.0}, {"date": "1985-08-28", "close": 8.63883216, "volume": 55949.0}, {"date": "1985-08-29", "close": 8.50170784, "volume": 80278.0}, {"date": "1985-08-30", "close": 8.57027, "volume": 160730.0}, {"date": "1985-09-02", "close": 8.57027, "volume": 22228.0}, {"date": "1985-09-03", "close": 8.50170784, "volume": 66859.0}, {"date": "1985-09-04", "close": 8.26174028, "volume": 134652.0}, {"date": "1985-09-05", "close": 8.36458352, "volume": 122721.0}, {"date": "1985-09-06", "close": 8.57027, "volume": 199031.0}, {"date": "1985-09-09", "close": 8.87879972, "volume": 43435.0}, {"date": "1985-09-10", "close": 8.67311324, "volume": 20769.0}, {"date": "1985-09-11", "close": 8.77595648, "volume": 205915.0}, {"date": "1985-09-12", "close": 8.57027, "volume": 201131.0}, {"date": "1985-09-13", "close": 8.77595648, "volume": 257372.0}, {"date": "1985-09-16", "close": 8.87879972, "volume": 41072.0}, {"date": "1985-09-17", "close": 8.81023756, "volume": 88533.0}, {"date": "1985-09-18", "close": 8.67311324, "volume": 91100.0}, {"date": "1985-09-19", "close": 8.57027, "volume": 337708.0}, {"date": "1985-09-20", "close": 8.77595648, "volume": 20215.0}, {"date": "1985-09-23", "close": 8.94736188, "volume": 178728.0}, {"date": "1985-09-24", "close": 9.01592404, "volume": 100114.0}, {"date": "1985-09-25", "close": 9.0844862, "volume": 56358.0}, {"date": "1985-09-26", "close": 9.0844862, "volume": 44894.0}, {"date": "1985-09-27", "close": 9.2558916, "volume": 30658.0}, {"date": "1985-09-30", "close": 9.32445376, "volume": 21645.0}, {"date": "1985-10-01", "close": 9.2558916, "volume": 57029.0}, {"date": "1985-10-02", "close": 9.53014024, "volume": 41772.0}, {"date": "1985-10-03", "close": 9.49585916, "volume": 204778.0}, {"date": "1985-10-04", "close": 9.0844862, "volume": 45710.0}, {"date": "1985-10-07", "close": 9.15304836, "volume": 6243.0}, {"date": "1985-10-08", "close": 9.2558916, "volume": 23366.0}, {"date": "1985-10-09", "close": 9.32445376, "volume": 46031.0}, {"date": "1985-10-10", "close": 9.427297, "volume": 107144.0}, {"date": "1985-10-11", "close": 9.39301592, "volume": 60587.0}, {"date": "1985-10-14", "close": 9.427297, "volume": 156734.0}, {"date": "1985-10-15", "close": 9.32445376, "volume": 98538.0}, {"date": "1985-10-16", "close": 9.39301592, "volume": 102768.0}, {"date": "1985-10-17", "close": 9.35873484, "volume": 77302.0}, {"date": "1985-10-18", "close": 9.32445376, "volume": 19223.0}, {"date": "1985-10-21", "close": 9.32445376, "volume": 37368.0}, {"date": "1985-10-22", "close": 9.427297, "volume": 43143.0}, {"date": "1985-10-23", "close": 9.427297, "volume": 29375.0}, {"date": "1985-10-24", "close": 9.39301592, "volume": 25553.0}, {"date": "1985-10-25", "close": 9.427297, "volume": 39760.0}, {"date": "1985-10-28", "close": 9.49585916, "volume": 12077.0}, {"date": "1985-10-29", "close": 9.427297, "volume": 94075.0}, {"date": "1985-10-30", "close": 9.427297, "volume": 66421.0}, {"date": "1985-10-31", "close": 9.49585916, "volume": 138444.0}, {"date": "1985-11-01", "close": 9.2558916, "volume": 34742.0}, {"date": "1985-11-04", "close": 9.0844862, "volume": 32350.0}, {"date": "1985-11-05", "close": 9.2558916, "volume": 8109.0}, {"date": "1985-11-06", "close": 9.0844862, "volume": 7147.0}, {"date": "1985-11-07", "close": 8.94736188, "volume": 987308.0}, {"date": "1985-11-08", "close": 9.0844862, "volume": 75610.0}, {"date": "1985-11-11", "close": 9.2558916, "volume": 69368.0}, {"date": "1985-11-12", "close": 8.77595648, "volume": 105393.0}, {"date": "1985-11-13", "close": 8.7416754, "volume": 134856.0}, {"date": "1985-11-14", "close": 8.77595648, "volume": 74443.0}, {"date": "1985-11-15", "close": 8.84451864, "volume": 75844.0}, {"date": "1985-11-18", "close": 8.63883216, "volume": 40080.0}, {"date": "1985-11-19", "close": 8.77595648, "volume": 86666.0}, {"date": "1985-11-20", "close": 8.81023756, "volume": 179808.0}, {"date": "1985-11-21", "close": 8.77595648, "volume": 36930.0}, {"date": "1985-11-22", "close": 8.87879972, "volume": 130889.0}, {"date": "1985-11-25", "close": 9.0844862, "volume": 74268.0}, {"date": "1985-11-26", "close": 8.98164296, "volume": 104898.0}, {"date": "1985-11-27", "close": 8.98164296, "volume": 22520.0}, {"date": "1985-11-28", "close": 9.01592404, "volume": 3180.0}, {"date": "1985-11-29", "close": 8.84451864, "volume": 6126.0}, {"date": "1985-12-02", "close": 8.77595648, "volume": 37688.0}, {"date": "1985-12-03", "close": 8.94736188, "volume": 18465.0}, {"date": "1985-12-04", "close": 8.87879972, "volume": 32904.0}, {"date": "1985-12-05", "close": 8.77595648, "volume": 103760.0}, {"date": "1985-12-06", "close": 8.87879972, "volume": 16598.0}, {"date": "1985-12-09", "close": 8.77595648, "volume": 21878.0}, {"date": "1985-12-10", "close": 8.81023756, "volume": 43523.0}, {"date": "1985-12-11", "close": 8.81023756, "volume": 21936.0}, {"date": "1985-12-12", "close": 8.94736188, "volume": 61521.0}, {"date": "1985-12-13", "close": 8.9130808, "volume": 72051.0}, {"date": "1985-12-16", "close": 8.77595648, "volume": 110352.0}, {"date": "1985-12-17", "close": 8.77595648, "volume": 26254.0}, {"date": "1985-12-18", "close": 8.77595648, "volume": 43843.0}, {"date": "1985-12-19", "close": 8.77595648, "volume": 33721.0}, {"date": "1985-12-20", "close": 8.70739432, "volume": 197339.0}, {"date": "1985-12-23", "close": 8.70739432, "volume": 17211.0}, {"date": "1985-12-24", "close": 8.77595648, "volume": 65780.0}, {"date": "1985-12-25", "close": 8.77595648, "volume": null}, {"date": "1985-12-26", "close": 8.77595648, "volume": null}, {"date": "1985-12-27", "close": 8.77595648, "volume": 11843.0}, {"date": "1985-12-30", "close": 8.81023756, "volume": 41656.0}, {"date": "1985-12-31", "close": 8.84451864, "volume": 11581.0}, {"date": "1986-01-01", "close": 8.84451864, "volume": null}, {"date": "1986-01-02", "close": 9.0844862, "volume": 20186.0}, {"date": "1986-01-03", "close": 9.56442132, "volume": 42443.0}, {"date": "1986-01-06", "close": 9.56442132, "volume": 24299.0}, {"date": "1986-01-07", "close": 9.66726456, "volume": 16511.0}, {"date": "1986-01-08", "close": 9.63298348, "volume": 38680.0}, {"date": "1986-01-09", "close": 9.56442132, "volume": 24999.0}, {"date": "1986-01-10", "close": 9.49585916, "volume": 84886.0}, {"date": "1986-01-13", "close": 9.39301592, "volume": 25145.0}, {"date": "1986-01-14", "close": 9.46157808, "volume": 202736.0}, {"date": "1986-01-15", "close": 9.46157808, "volume": 92879.0}, {"date": "1986-01-16", "close": 9.73582672, "volume": 520258.0}, {"date": "1986-01-17", "close": 9.73582672, "volume": 59712.0}, {"date": "1986-01-20", "close": 9.9415132, "volume": 20361.0}, {"date": "1986-01-21", "close": 10.1129186, "volume": 7526.0}, {"date": "1986-01-22", "close": 10.1129186, "volume": 38709.0}, {"date": "1986-01-23", "close": 10.01007536, "volume": 59508.0}, {"date": "1986-01-24", "close": 10.04435644, "volume": 218371.0}, {"date": "1986-01-27", "close": 10.04435644, "volume": null}, {"date": "1986-01-28", "close": 10.04435644, "volume": 160788.0}, {"date": "1986-01-29", "close": 10.18148076, "volume": 13273.0}, {"date": "1986-01-30", "close": 10.25004292, "volume": 56153.0}, {"date": "1986-01-31", "close": 10.31860508, "volume": 70243.0}, {"date": "1986-02-03", "close": 10.31860508, "volume": 56474.0}, {"date": "1986-02-04", "close": 10.25004292, "volume": 13798.0}, {"date": "1986-02-05", "close": 10.04435644, "volume": 42035.0}, {"date": "1986-02-06", "close": 10.18148076, "volume": 11318.0}, {"date": "1986-02-07", "close": 10.18148076, "volume": 45769.0}, {"date": "1986-02-10", "close": 10.18148076, "volume": 110469.0}, {"date": "1986-02-11", "close": 10.01007536, "volume": 119570.0}, {"date": "1986-02-12", "close": 9.97579428, "volume": 59333.0}, {"date": "1986-02-13", "close": 9.9415132, "volume": 181966.0}, {"date": "1986-02-14", "close": 10.25004292, "volume": 48015.0}, {"date": "1986-02-17", "close": 10.25004292, "volume": 5834.0}, {"date": "1986-02-18", "close": 10.25004292, "volume": 11843.0}, {"date": "1986-02-19", "close": 10.25004292, "volume": 12281.0}, {"date": "1986-02-20", "close": 10.42144832, "volume": 9568.0}, {"date": "1986-02-21", "close": 10.42144832, "volume": 9860.0}, {"date": "1986-02-24", "close": 10.35288616, "volume": 16015.0}, {"date": "1986-02-25", "close": 10.35288616, "volume": 6534.0}, {"date": "1986-02-26", "close": 10.35288616, "volume": null}, {"date": "1986-02-27", "close": 10.35288616, "volume": 54141.0}, {"date": "1986-02-28", "close": 10.35288616, "volume": 15810.0}, {"date": "1986-03-03", "close": 10.69569696, "volume": 14585.0}, {"date": "1986-03-04", "close": 10.59285372, "volume": 43377.0}, {"date": "1986-03-05", "close": 10.35288616, "volume": 254689.0}, {"date": "1986-03-06", "close": 10.31860508, "volume": 51778.0}, {"date": "1986-03-07", "close": 10.35288616, "volume": 32992.0}, {"date": "1986-03-10", "close": 10.38716724, "volume": 18553.0}, {"date": "1986-03-11", "close": 10.49001048, "volume": 28675.0}, {"date": "1986-03-12", "close": 10.49001048, "volume": 39672.0}, {"date": "1986-03-13", "close": 10.49001048, "volume": 72752.0}, {"date": "1986-03-14", "close": 10.59285372, "volume": 18290.0}, {"date": "1986-03-17", "close": 10.76425912, "volume": 168985.0}, {"date": "1986-03-18", "close": 10.6271348, "volume": 35180.0}, {"date": "1986-03-19", "close": 10.6271348, "volume": 105831.0}, {"date": "1986-03-20", "close": 10.69569696, "volume": 103147.0}, {"date": "1986-03-21", "close": 10.66141588, "volume": 33517.0}, {"date": "1986-03-24", "close": 10.76425912, "volume": 48190.0}, {"date": "1986-03-25", "close": 11.34703748, "volume": 1989727.0}, {"date": "1986-03-26", "close": 10.76425912, "volume": 329278.0}, {"date": "1986-03-27", "close": 10.76425912, "volume": 98188.0}, {"date": "1986-03-28", "close": 10.76425912, "volume": null}, {"date": "1986-03-31", "close": 10.76425912, "volume": null}, {"date": "1986-04-01", "close": 10.93566452, "volume": 39468.0}, {"date": "1986-04-02", "close": 11.00422668, "volume": 67705.0}, {"date": "1986-04-03", "close": 11.00422668, "volume": 813043.0}, {"date": "1986-04-04", "close": 11.24419424, "volume": 65984.0}, {"date": "1986-04-07", "close": 11.141351, "volume": 46148.0}, {"date": "1986-04-08", "close": 11.20991316, "volume": 85937.0}, {"date": "1986-04-09", "close": 10.93566452, "volume": 116449.0}, {"date": "1986-04-10", "close": 11.141351, "volume": 186167.0}, {"date": "1986-04-11", "close": 11.07278884, "volume": 38651.0}, {"date": "1986-04-14", "close": 10.93566452, "volume": 27041.0}, {"date": "1986-04-15", "close": 10.93566452, "volume": 55978.0}, {"date": "1986-04-16", "close": 11.07278884, "volume": 20944.0}, {"date": "1986-04-17", "close": 11.24419424, "volume": 22928.0}, {"date": "1986-04-18", "close": 11.38131856, "volume": 95621.0}, {"date": "1986-04-21", "close": 11.38131856, "volume": 38476.0}, {"date": "1986-04-22", "close": 11.24419424, "volume": 104547.0}, {"date": "1986-04-23", "close": 11.34703748, "volume": 38826.0}, {"date": "1986-04-24", "close": 11.44988072, "volume": 48511.0}, {"date": "1986-04-25", "close": 11.44988072, "volume": null}, {"date": "1986-04-28", "close": 11.68984828, "volume": 37222.0}, {"date": "1986-04-29", "close": 11.55272396, "volume": 42881.0}, {"date": "1986-04-30", "close": 11.44988072, "volume": 17998.0}, {"date": "1986-05-01", "close": 11.38131856, "volume": 6009.0}, {"date": "1986-05-02", "close": 11.38131856, "volume": null}, {"date": "1986-05-05", "close": 11.38131856, "volume": null}, {"date": "1986-05-06", "close": 11.38131856, "volume": null}, {"date": "1986-05-07", "close": 11.38131856, "volume": null}, {"date": "1986-05-08", "close": 11.38131856, "volume": null}, {"date": "1986-05-09", "close": 11.07278884, "volume": 30162.0}, {"date": "1986-05-12", "close": 11.00422668, "volume": 74998.0}, {"date": "1986-05-13", "close": 10.93566452, "volume": 125229.0}, {"date": "1986-05-14", "close": 11.00422668, "volume": 106123.0}, {"date": "1986-05-15", "close": 10.76425912, "volume": 128672.0}, {"date": "1986-05-16", "close": 10.69569696, "volume": 21440.0}, {"date": "1986-05-19", "close": 10.35288616, "volume": 13360.0}, {"date": "1986-05-20", "close": 10.01007536, "volume": 22461.0}, {"date": "1986-05-21", "close": 10.01007536, "volume": 59158.0}, {"date": "1986-05-22", "close": 10.18148076, "volume": 36084.0}, {"date": "1986-05-23", "close": 10.6271348, "volume": 16511.0}, {"date": "1986-05-26", "close": 10.6271348, "volume": 44777.0}, {"date": "1986-05-27", "close": 10.6271348, "volume": 36026.0}, {"date": "1986-05-28", "close": 10.6271348, "volume": 11785.0}, {"date": "1986-05-29", "close": 10.76425912, "volume": 95125.0}, {"date": "1986-05-30", "close": 11.24419424, "volume": 31767.0}, {"date": "1986-06-02", "close": 11.24419424, "volume": 153029.0}, {"date": "1986-06-03", "close": 10.76425912, "volume": 107581.0}, {"date": "1986-06-04", "close": 10.6271348, "volume": 7584.0}, {"date": "1986-06-05", "close": 10.49001048, "volume": 12456.0}, {"date": "1986-06-06", "close": 10.69569696, "volume": 3413.0}, {"date": "1986-06-09", "close": 10.69569696, "volume": null}, {"date": "1986-06-10", "close": 10.49001048, "volume": 16481.0}, {"date": "1986-06-11", "close": 10.59285372, "volume": 17298.0}, {"date": "1986-06-12", "close": 10.35288616, "volume": 79490.0}, {"date": "1986-06-13", "close": 10.49001048, "volume": 14381.0}, {"date": "1986-06-16", "close": 10.49001048, "volume": 11785.0}, {"date": "1986-06-17", "close": 10.01007536, "volume": 36755.0}, {"date": "1986-06-18", "close": 9.87295104, "volume": 116245.0}, {"date": "1986-06-19", "close": 10.01007536, "volume": 253580.0}, {"date": "1986-06-20", "close": 10.49001048, "volume": 21849.0}, {"date": "1986-06-23", "close": 10.6271348, "volume": 85295.0}, {"date": "1986-06-24", "close": 10.6271348, "volume": 142557.0}, {"date": "1986-06-25", "close": 10.69569696, "volume": 144044.0}, {"date": "1986-06-26", "close": 10.6271348, "volume": 65284.0}, {"date": "1986-06-27", "close": 10.6271348, "volume": 42793.0}, {"date": "1986-06-30", "close": 10.6271348, "volume": 171669.0}, {"date": "1986-07-01", "close": 10.6271348, "volume": 76485.0}, {"date": "1986-07-02", "close": 10.01007536, "volume": 78790.0}, {"date": "1986-07-03", "close": 10.01007536, "volume": 400804.0}, {"date": "1986-07-04", "close": 9.87295104, "volume": 464484.0}, {"date": "1986-07-07", "close": 9.9415132, "volume": 72110.0}, {"date": "1986-07-08", "close": 9.87295104, "volume": 94746.0}, {"date": "1986-07-09", "close": 9.87295104, "volume": 10706.0}, {"date": "1986-07-10", "close": 9.87295104, "volume": 24182.0}, {"date": "1986-07-11", "close": 10.04435644, "volume": 14731.0}, {"date": "1986-07-14", "close": 10.01007536, "volume": 15402.0}, {"date": "1986-07-15", "close": 10.01007536, "volume": 98626.0}, {"date": "1986-07-16", "close": 10.01007536, "volume": 100318.0}, {"date": "1986-07-17", "close": 10.01007536, "volume": 17590.0}, {"date": "1986-07-18", "close": 10.01007536, "volume": 184183.0}, {"date": "1986-07-21", "close": 10.01007536, "volume": 29054.0}, {"date": "1986-07-22", "close": 10.1129186, "volume": 22170.0}, {"date": "1986-07-23", "close": 10.1129186, "volume": 6563.0}, {"date": "1986-07-24", "close": 10.01007536, "volume": 31242.0}, {"date": "1986-07-25", "close": 9.87295104, "volume": 75902.0}, {"date": "1986-07-28", "close": 9.70154564, "volume": 101922.0}, {"date": "1986-07-29", "close": 9.63298348, "volume": 46002.0}, {"date": "1986-07-30", "close": 9.56442132, "volume": 60471.0}, {"date": "1986-07-31", "close": 9.70154564, "volume": 119483.0}, {"date": "1986-08-01", "close": 9.7701078, "volume": 84624.0}, {"date": "1986-08-04", "close": 9.70154564, "volume": 24066.0}, {"date": "1986-08-05", "close": 9.73582672, "volume": 44310.0}, {"date": "1986-08-06", "close": 9.87295104, "volume": 52070.0}, {"date": "1986-08-07", "close": 10.18148076, "volume": 17969.0}, {"date": "1986-08-08", "close": 10.18148076, "volume": 13098.0}, {"date": "1986-08-11", "close": 10.18148076, "volume": 124238.0}, {"date": "1986-08-12", "close": 10.18148076, "volume": 15781.0}, {"date": "1986-08-13", "close": 10.49001048, "volume": 74064.0}, {"date": "1986-08-14", "close": 10.49001048, "volume": 82990.0}, {"date": "1986-08-15", "close": 10.49001048, "volume": 49123.0}, {"date": "1986-08-18", "close": 10.38716724, "volume": 31475.0}, {"date": "1986-08-19", "close": 10.49001048, "volume": 12310.0}, {"date": "1986-08-20", "close": 10.38716724, "volume": 7993.0}, {"date": "1986-08-21", "close": 10.1129186, "volume": 24620.0}, {"date": "1986-08-22", "close": 10.25004292, "volume": 50348.0}, {"date": "1986-08-25", "close": 10.35288616, "volume": 15606.0}, {"date": "1986-08-26", "close": 10.42144832, "volume": 37863.0}, {"date": "1986-08-27", "close": 10.38716724, "volume": 44689.0}, {"date": "1986-08-28", "close": 10.6271348, "volume": 64700.0}, {"date": "1986-08-29", "close": 10.6271348, "volume": 20390.0}, {"date": "1986-09-01", "close": 11.07278884, "volume": 160117.0}, {"date": "1986-09-02", "close": 10.93566452, "volume": 9247.0}, {"date": "1986-09-03", "close": 11.24419424, "volume": 13389.0}, {"date": "1986-09-04", "close": 11.07278884, "volume": 11756.0}, {"date": "1986-09-05", "close": 10.93566452, "volume": 425862.0}, {"date": "1986-09-08", "close": 11.00422668, "volume": 9335.0}, {"date": "1986-09-09", "close": 10.83282128, "volume": 23541.0}, {"date": "1986-09-10", "close": 10.76425912, "volume": 12835.0}, {"date": "1986-09-11", "close": 10.76425912, "volume": 4376.0}, {"date": "1986-09-12", "close": 10.55857264, "volume": 54024.0}, {"date": "1986-09-15", "close": 10.42144832, "volume": 101485.0}, {"date": "1986-09-16", "close": 10.49001048, "volume": 18407.0}, {"date": "1986-09-17", "close": 10.35288616, "volume": 32671.0}, {"date": "1986-09-18", "close": 10.4557294, "volume": 147049.0}, {"date": "1986-09-19", "close": 10.6271348, "volume": 67092.0}, {"date": "1986-09-22", "close": 10.76425912, "volume": 8314.0}, {"date": "1986-09-23", "close": 10.93566452, "volume": 28179.0}, {"date": "1986-09-24", "close": 10.76425912, "volume": 12543.0}, {"date": "1986-09-25", "close": 10.93566452, "volume": 166973.0}, {"date": "1986-09-26", "close": 11.34703748, "volume": 10414.0}, {"date": "1986-09-29", "close": 11.38131856, "volume": 15169.0}, {"date": "1986-09-30", "close": 11.07278884, "volume": 84128.0}, {"date": "1986-10-01", "close": 11.07278884, "volume": 172252.0}, {"date": "1986-10-02", "close": 11.07278884, "volume": 3675.0}, {"date": "1986-10-03", "close": 11.38131856, "volume": 16394.0}, {"date": "1986-10-06", "close": 11.38131856, "volume": 8722.0}, {"date": "1986-10-07", "close": 11.44988072, "volume": 5426.0}, {"date": "1986-10-08", "close": 11.68984828, "volume": 10822.0}, {"date": "1986-10-09", "close": 11.68984828, "volume": 3384.0}, {"date": "1986-10-10", "close": 11.68984828, "volume": 42560.0}, {"date": "1986-10-13", "close": 11.68984828, "volume": 7439.0}, {"date": "1986-10-14", "close": 12.03265908, "volume": 7818.0}, {"date": "1986-10-15", "close": 12.1697834, "volume": 10822.0}, {"date": "1986-10-16", "close": 12.27262664, "volume": 48102.0}, {"date": "1986-10-17", "close": 12.23834556, "volume": 120795.0}, {"date": "1986-10-20", "close": 12.1697834, "volume": 50903.0}, {"date": "1986-10-21", "close": 12.03265908, "volume": 51807.0}, {"date": "1986-10-22", "close": 12.03265908, "volume": 142673.0}, {"date": "1986-10-23", "close": 12.3411888, "volume": 104722.0}, {"date": "1986-10-24", "close": 11.68984828, "volume": 135352.0}, {"date": "1986-10-27", "close": 11.55272396, "volume": 47986.0}, {"date": "1986-10-28", "close": 11.68984828, "volume": 34363.0}, {"date": "1986-10-29", "close": 11.68984828, "volume": 17386.0}, {"date": "1986-10-30", "close": 11.55272396, "volume": 11143.0}, {"date": "1986-10-31", "close": 11.68984828, "volume": 116945.0}, {"date": "1986-11-03", "close": 11.68984828, "volume": 40635.0}, {"date": "1986-11-04", "close": 11.68984828, "volume": 2450.0}, {"date": "1986-11-05", "close": 11.86125368, "volume": 21907.0}, {"date": "1986-11-06", "close": 12.03265908, "volume": 3267.0}, {"date": "1986-11-07", "close": 12.1697834, "volume": 24270.0}, {"date": "1986-11-10", "close": 12.3411888, "volume": 7789.0}, {"date": "1986-11-11", "close": 12.03265908, "volume": 28558.0}, {"date": "1986-11-12", "close": 12.03265908, "volume": 68493.0}, {"date": "1986-11-13", "close": 12.3411888, "volume": 18436.0}, {"date": "1986-11-14", "close": 11.86125368, "volume": 36259.0}, {"date": "1986-11-17", "close": 11.38131856, "volume": 52682.0}, {"date": "1986-11-18", "close": 11.24419424, "volume": 62104.0}, {"date": "1986-11-19", "close": 11.55272396, "volume": 37630.0}, {"date": "1986-11-20", "close": 11.38131856, "volume": 77565.0}, {"date": "1986-11-21", "close": 11.86125368, "volume": 77944.0}, {"date": "1986-11-24", "close": 12.03265908, "volume": 35267.0}, {"date": "1986-11-25", "close": 12.3411888, "volume": 3559.0}, {"date": "1986-11-26", "close": 12.03265908, "volume": 6943.0}, {"date": "1986-11-27", "close": 12.47831312, "volume": 109886.0}, {"date": "1986-11-28", "close": 12.47831312, "volume": null}, {"date": "1986-12-01", "close": 12.03265908, "volume": 38359.0}, {"date": "1986-12-02", "close": 12.27262664, "volume": 25203.0}, {"date": "1986-12-03", "close": 12.03265908, "volume": 167498.0}, {"date": "1986-12-04", "close": 12.27262664, "volume": 24241.0}, {"date": "1986-12-05", "close": 12.1697834, "volume": 153437.0}, {"date": "1986-12-08", "close": 12.03265908, "volume": 3851.0}, {"date": "1986-12-09", "close": 12.06694016, "volume": 161664.0}, {"date": "1986-12-10", "close": 12.1697834, "volume": 63534.0}, {"date": "1986-12-11", "close": 12.1697834, "volume": 32000.0}, {"date": "1986-12-12", "close": 12.1697834, "volume": 90604.0}, {"date": "1986-12-15", "close": 12.03265908, "volume": 9626.0}, {"date": "1986-12-16", "close": 12.03265908, "volume": 37718.0}, {"date": "1986-12-17", "close": 12.03265908, "volume": 99763.0}, {"date": "1986-12-18", "close": 12.3411888, "volume": 5659.0}, {"date": "1986-12-19", "close": 12.1697834, "volume": 15810.0}, {"date": "1986-12-22", "close": 12.1697834, "volume": 31008.0}, {"date": "1986-12-23", "close": 12.1697834, "volume": 119279.0}, {"date": "1986-12-24", "close": 12.3411888, "volume": 2100.0}, {"date": "1986-12-25", "close": 12.3411888, "volume": null}, {"date": "1986-12-26", "close": 12.3411888, "volume": null}, {"date": "1986-12-29", "close": 12.95824824, "volume": 66042.0}, {"date": "1986-12-30", "close": 12.78684284, "volume": 4580.0}, {"date": "1986-12-31", "close": 12.78684284, "volume": 2421.0}, {"date": "1987-01-01", "close": 12.78684284, "volume": null}, {"date": "1987-01-02", "close": 12.64971852, "volume": 3646.0}, {"date": "1987-01-05", "close": 12.64971852, "volume": 7730.0}, {"date": "1987-01-06", "close": 13.30105904, "volume": 36609.0}, {"date": "1987-01-07", "close": 13.57530768, "volume": 19078.0}, {"date": "1987-01-08", "close": 13.57530768, "volume": 13681.0}, {"date": "1987-01-09", "close": 13.57530768, "volume": 9947.0}, {"date": "1987-01-12", "close": 13.84955632, "volume": 47052.0}, {"date": "1987-01-13", "close": 13.84955632, "volume": 27333.0}, {"date": "1987-01-14", "close": 13.57530768, "volume": 96263.0}, {"date": "1987-01-15", "close": 13.40390228, "volume": 2538.0}, {"date": "1987-01-16", "close": 12.95824824, "volume": 1604.0}, {"date": "1987-01-19", "close": 12.64971852, "volume": 131793.0}, {"date": "1987-01-20", "close": 12.64971852, "volume": 43989.0}, {"date": "1987-01-21", "close": 12.78684284, "volume": 33984.0}, {"date": "1987-01-22", "close": 12.78684284, "volume": null}, {"date": "1987-01-23", "close": 13.57530768, "volume": 4113.0}, {"date": "1987-01-26", "close": 13.57530768, "volume": null}, {"date": "1987-01-27", "close": 13.57530768, "volume": 15635.0}, {"date": "1987-01-28", "close": 13.50674552, "volume": 93433.0}, {"date": "1987-01-29", "close": 13.57530768, "volume": 139990.0}, {"date": "1987-01-30", "close": 13.50674552, "volume": 119016.0}, {"date": "1987-02-02", "close": 13.09537256, "volume": 111607.0}, {"date": "1987-02-03", "close": 13.40390228, "volume": 15344.0}, {"date": "1987-02-04", "close": 13.40390228, "volume": 34013.0}, {"date": "1987-02-05", "close": 13.712432, "volume": 26516.0}, {"date": "1987-02-06", "close": 13.712432, "volume": 19865.0}, {"date": "1987-02-09", "close": 13.712432, "volume": 13360.0}, {"date": "1987-02-10", "close": 13.57530768, "volume": 48190.0}, {"date": "1987-02-11", "close": 13.40390228, "volume": 13506.0}, {"date": "1987-02-12", "close": 13.40390228, "volume": 19282.0}, {"date": "1987-02-13", "close": 13.50674552, "volume": 29200.0}, {"date": "1987-02-16", "close": 13.84955632, "volume": 132114.0}, {"date": "1987-02-17", "close": 13.712432, "volume": 47490.0}, {"date": "1987-02-18", "close": 13.712432, "volume": 78994.0}, {"date": "1987-02-19", "close": 13.84955632, "volume": 31738.0}, {"date": "1987-02-20", "close": 14.15808604, "volume": 7439.0}, {"date": "1987-02-23", "close": 14.2266482, "volume": 286747.0}, {"date": "1987-02-24", "close": 14.77514548, "volume": 16102.0}, {"date": "1987-02-25", "close": 14.7408644, "volume": 38884.0}, {"date": "1987-02-26", "close": 14.53517792, "volume": 53499.0}, {"date": "1987-02-27", "close": 14.77514548, "volume": 423761.0}, {"date": "1987-03-02", "close": 15.426486, "volume": 16744.0}, {"date": "1987-03-03", "close": 15.2550806, "volume": 50378.0}, {"date": "1987-03-04", "close": 15.2550806, "volume": 113736.0}, {"date": "1987-03-05", "close": 15.426486, "volume": 188238.0}, {"date": "1987-03-06", "close": 15.426486, "volume": 387123.0}, {"date": "1987-03-09", "close": 15.2550806, "volume": 33196.0}, {"date": "1987-03-10", "close": 14.77514548, "volume": 21790.0}, {"date": "1987-03-11", "close": 14.63802116, "volume": 172223.0}, {"date": "1987-03-12", "close": 14.77514548, "volume": 107669.0}, {"date": "1987-03-13", "close": 14.77514548, "volume": 91333.0}, {"date": "1987-03-16", "close": 14.63802116, "volume": 45214.0}, {"date": "1987-03-17", "close": 14.15808604, "volume": 25816.0}, {"date": "1987-03-18", "close": 14.3980536, "volume": 94600.0}, {"date": "1987-03-19", "close": 14.46661576, "volume": 18173.0}, {"date": "1987-03-20", "close": 14.46661576, "volume": 24766.0}, {"date": "1987-03-23", "close": 14.32949144, "volume": 14264.0}, {"date": "1987-03-24", "close": 14.46661576, "volume": 37718.0}, {"date": "1987-03-25", "close": 14.15808604, "volume": 26749.0}, {"date": "1987-03-26", "close": 14.46661576, "volume": 36172.0}, {"date": "1987-03-27", "close": 14.63802116, "volume": 95475.0}, {"date": "1987-03-30", "close": 14.77514548, "volume": 96934.0}, {"date": "1987-03-31", "close": 14.63802116, "volume": 303345.0}, {"date": "1987-04-01", "close": 14.32949144, "volume": 212712.0}, {"date": "1987-04-02", "close": 14.08952388, "volume": 5338.0}, {"date": "1987-04-03", "close": 14.15808604, "volume": 64263.0}, {"date": "1987-04-06", "close": 14.15808604, "volume": 11960.0}, {"date": "1987-04-07", "close": 14.15808604, "volume": 90721.0}, {"date": "1987-04-08", "close": 14.32949144, "volume": 62338.0}, {"date": "1987-04-09", "close": 14.32949144, "volume": 125930.0}, {"date": "1987-04-10", "close": 14.63802116, "volume": 148041.0}, {"date": "1987-04-13", "close": 14.63802116, "volume": 16306.0}, {"date": "1987-04-14", "close": 14.15808604, "volume": 27070.0}, {"date": "1987-04-15", "close": 14.02096172, "volume": 128701.0}, {"date": "1987-04-16", "close": 13.84955632, "volume": 6797.0}, {"date": "1987-04-17", "close": 13.84955632, "volume": null}, {"date": "1987-04-20", "close": 13.84955632, "volume": null}, {"date": "1987-04-21", "close": 13.84955632, "volume": 28471.0}, {"date": "1987-04-22", "close": 13.712432, "volume": 44981.0}, {"date": "1987-04-23", "close": 13.84955632, "volume": 21878.0}, {"date": "1987-04-24", "close": 13.84955632, "volume": 12543.0}, {"date": "1987-04-27", "close": 14.02096172, "volume": 58312.0}, {"date": "1987-04-28", "close": 13.84955632, "volume": 93229.0}, {"date": "1987-04-29", "close": 13.712432, "volume": 107552.0}, {"date": "1987-04-30", "close": 13.40390228, "volume": 18057.0}, {"date": "1987-05-01", "close": 13.57530768, "volume": 17386.0}, {"date": "1987-05-04", "close": 13.57530768, "volume": 8810.0}, {"date": "1987-05-05", "close": 13.47246444, "volume": 33575.0}, {"date": "1987-05-06", "close": 13.47246444, "volume": 55628.0}, {"date": "1987-05-07", "close": 13.84955632, "volume": 36522.0}, {"date": "1987-05-08", "close": 13.84955632, "volume": 9305.0}, {"date": "1987-05-11", "close": 13.84955632, "volume": 5367.0}, {"date": "1987-05-12", "close": 13.74671308, "volume": 64380.0}, {"date": "1987-05-13", "close": 13.84955632, "volume": 21440.0}, {"date": "1987-05-14", "close": 13.712432, "volume": 103206.0}, {"date": "1987-05-15", "close": 13.712432, "volume": 104693.0}, {"date": "1987-05-18", "close": 13.712432, "volume": 43960.0}, {"date": "1987-05-19", "close": 13.57530768, "volume": 11347.0}, {"date": "1987-05-20", "close": 13.50674552, "volume": 23366.0}, {"date": "1987-05-21", "close": 13.40390228, "volume": 52186.0}, {"date": "1987-05-22", "close": 13.09537256, "volume": 28704.0}, {"date": "1987-05-25", "close": 13.26677796, "volume": 51224.0}, {"date": "1987-05-26", "close": 13.09537256, "volume": 14644.0}, {"date": "1987-05-27", "close": 13.26677796, "volume": 20040.0}, {"date": "1987-05-28", "close": 13.40390228, "volume": 16540.0}, {"date": "1987-05-29", "close": 13.57530768, "volume": 84828.0}, {"date": "1987-06-01", "close": 13.57530768, "volume": 245821.0}, {"date": "1987-06-02", "close": 13.712432, "volume": 31796.0}, {"date": "1987-06-03", "close": 13.712432, "volume": 64117.0}, {"date": "1987-06-04", "close": 13.60958876, "volume": 7147.0}, {"date": "1987-06-05", "close": 13.57530768, "volume": 152942.0}, {"date": "1987-06-08", "close": 13.57530768, "volume": null}, {"date": "1987-06-09", "close": 13.57530768, "volume": 38564.0}, {"date": "1987-06-10", "close": 13.712432, "volume": 86608.0}, {"date": "1987-06-11", "close": 13.57530768, "volume": 5747.0}, {"date": "1987-06-12", "close": 13.84955632, "volume": 186371.0}, {"date": "1987-06-15", "close": 14.02096172, "volume": 15023.0}, {"date": "1987-06-16", "close": 14.15808604, "volume": 49561.0}, {"date": "1987-06-17", "close": 14.3980536, "volume": 16015.0}, {"date": "1987-06-18", "close": 14.32949144, "volume": 29375.0}, {"date": "1987-06-19", "close": 14.32949144, "volume": 1838.0}, {"date": "1987-06-22", "close": 14.32949144, "volume": 10006.0}, {"date": "1987-06-23", "close": 13.91811848, "volume": 8897.0}, {"date": "1987-06-24", "close": 14.02096172, "volume": 37484.0}, {"date": "1987-06-25", "close": 14.02096172, "volume": 128205.0}, {"date": "1987-06-26", "close": 14.15808604, "volume": 22170.0}, {"date": "1987-06-29", "close": 14.46661576, "volume": 57291.0}, {"date": "1987-06-30", "close": 14.46661576, "volume": 100201.0}, {"date": "1987-07-01", "close": 14.63802116, "volume": 16219.0}, {"date": "1987-07-02", "close": 14.94655088, "volume": 14177.0}, {"date": "1987-07-03", "close": 14.77514548, "volume": 20099.0}, {"date": "1987-07-06", "close": 14.77514548, "volume": 21703.0}, {"date": "1987-07-07", "close": 14.94655088, "volume": 194101.0}, {"date": "1987-07-08", "close": 15.2550806, "volume": 171844.0}, {"date": "1987-07-09", "close": 15.426486, "volume": 46877.0}, {"date": "1987-07-10", "close": 15.426486, "volume": 99997.0}, {"date": "1987-07-13", "close": 15.73501572, "volume": 127126.0}, {"date": "1987-07-14", "close": 15.73501572, "volume": 20944.0}, {"date": "1987-07-15", "close": 15.90642112, "volume": 44923.0}, {"date": "1987-07-16", "close": 14.94655088, "volume": 155275.0}, {"date": "1987-07-17", "close": 15.0836752, "volume": 93404.0}, {"date": "1987-07-20", "close": 14.94655088, "volume": 10297.0}, {"date": "1987-07-21", "close": 14.63802116, "volume": 73043.0}, {"date": "1987-07-22", "close": 14.15808604, "volume": 11814.0}, {"date": "1987-07-23", "close": 14.46661576, "volume": 152475.0}, {"date": "1987-07-24", "close": 15.0836752, "volume": 12602.0}, {"date": "1987-07-27", "close": 14.63802116, "volume": 10006.0}, {"date": "1987-07-28", "close": 14.77514548, "volume": 85966.0}, {"date": "1987-07-29", "close": 14.77514548, "volume": 6563.0}, {"date": "1987-07-30", "close": 14.63802116, "volume": 30512.0}, {"date": "1987-07-31", "close": 14.63802116, "volume": 15519.0}, {"date": "1987-08-03", "close": 14.63802116, "volume": 23803.0}, {"date": "1987-08-04", "close": 14.94655088, "volume": 121904.0}, {"date": "1987-08-05", "close": 15.5978914, "volume": 119804.0}, {"date": "1987-08-06", "close": 15.426486, "volume": 149412.0}, {"date": "1987-08-07", "close": 15.426486, "volume": 277704.0}, {"date": "1987-08-10", "close": 15.2550806, "volume": 19982.0}, {"date": "1987-08-11", "close": 15.52932924, "volume": 363874.0}, {"date": "1987-08-12", "close": 15.5978914, "volume": 421107.0}, {"date": "1987-08-13", "close": 15.73501572, "volume": 107581.0}, {"date": "1987-08-14", "close": 15.66645356, "volume": 13389.0}, {"date": "1987-08-17", "close": 16.04354544, "volume": 70651.0}, {"date": "1987-08-18", "close": 16.04354544, "volume": 37718.0}, {"date": "1987-08-19", "close": 16.04354544, "volume": 30075.0}, {"date": "1987-08-20", "close": 15.7692968, "volume": 41743.0}, {"date": "1987-08-21", "close": 15.5978914, "volume": 164639.0}, {"date": "1987-08-24", "close": 16.14638868, "volume": 71818.0}, {"date": "1987-08-25", "close": 16.4549184, "volume": 116391.0}, {"date": "1987-08-26", "close": 17.24338324, "volume": 154838.0}, {"date": "1987-08-27", "close": 17.55191296, "volume": 204778.0}, {"date": "1987-08-28", "close": 18.47750212, "volume": 70739.0}, {"date": "1987-08-31", "close": 17.92900484, "volume": 22811.0}, {"date": "1987-09-01", "close": 17.997567, "volume": 81649.0}, {"date": "1987-09-02", "close": 18.47750212, "volume": 91187.0}, {"date": "1987-09-03", "close": 18.99171832, "volume": 66480.0}, {"date": "1987-09-04", "close": 18.1689724, "volume": 2643441.0}, {"date": "1987-09-07", "close": 18.1689724, "volume": 329832.0}, {"date": "1987-09-08", "close": 17.86044268, "volume": 37163.0}, {"date": "1987-09-09", "close": 17.3119454, "volume": 62163.0}, {"date": "1987-09-10", "close": 17.55191296, "volume": 15694.0}, {"date": "1987-09-11", "close": 17.86044268, "volume": 48715.0}, {"date": "1987-09-14", "close": 17.68903728, "volume": 76223.0}, {"date": "1987-09-15", "close": 17.62047512, "volume": 26312.0}, {"date": "1987-09-16", "close": 18.06612916, "volume": 932468.0}, {"date": "1987-09-17", "close": 18.23753456, "volume": 169394.0}, {"date": "1987-09-18", "close": 18.1689724, "volume": 426066.0}, {"date": "1987-09-21", "close": 17.86044268, "volume": 21557.0}, {"date": "1987-09-22", "close": 17.75759944, "volume": 19398.0}, {"date": "1987-09-23", "close": 17.24338324, "volume": 99939.0}, {"date": "1987-09-24", "close": 17.55191296, "volume": 148391.0}, {"date": "1987-09-25", "close": 17.24338324, "volume": 58604.0}, {"date": "1987-09-28", "close": 17.24338324, "volume": 36026.0}, {"date": "1987-09-29", "close": 17.07197784, "volume": 80598.0}, {"date": "1987-09-30", "close": 16.35207516, "volume": 60121.0}, {"date": "1987-10-01", "close": 16.52348056, "volume": 285551.0}, {"date": "1987-10-02", "close": 16.93485352, "volume": 16102.0}, {"date": "1987-10-05", "close": 17.24338324, "volume": 3296.0}, {"date": "1987-10-06", "close": 17.38050756, "volume": 71380.0}, {"date": "1987-10-07", "close": 17.75759944, "volume": 96555.0}, {"date": "1987-10-08", "close": 17.55191296, "volume": 63388.0}, {"date": "1987-10-09", "close": 17.44906972, "volume": 23512.0}, {"date": "1987-10-12", "close": 17.44906972, "volume": 21995.0}, {"date": "1987-10-13", "close": 17.24338324, "volume": 64146.0}, {"date": "1987-10-14", "close": 17.55191296, "volume": 153029.0}, {"date": "1987-10-15", "close": 16.66060488, "volume": 95680.0}, {"date": "1987-10-16", "close": 16.93485352, "volume": 32992.0}, {"date": "1987-10-19", "close": 15.73501572, "volume": 135089.0}, {"date": "1987-10-20", "close": 10.49001048, "volume": 160497.0}, {"date": "1987-10-21", "close": 11.38131856, "volume": 325165.0}, {"date": "1987-10-22", "close": 12.64971852, "volume": 339342.0}, {"date": "1987-10-23", "close": 11.86125368, "volume": 258160.0}, {"date": "1987-10-26", "close": 11.07278884, "volume": 130714.0}, {"date": "1987-10-27", "close": 10.76425912, "volume": 290131.0}, {"date": "1987-10-28", "close": 12.03265908, "volume": 183337.0}, {"date": "1987-10-29", "close": 10.93566452, "volume": 75143.0}, {"date": "1987-10-30", "close": 10.93566452, "volume": 158601.0}, {"date": "1987-11-02", "close": 11.38131856, "volume": 53878.0}, {"date": "1987-11-03", "close": 11.6555672, "volume": 104547.0}, {"date": "1987-11-04", "close": 11.07278884, "volume": 159651.0}, {"date": "1987-11-05", "close": 11.38131856, "volume": 74385.0}, {"date": "1987-11-06", "close": 11.55272396, "volume": 83224.0}, {"date": "1987-11-09", "close": 11.38131856, "volume": 27712.0}, {"date": "1987-11-10", "close": 11.55272396, "volume": 76952.0}, {"date": "1987-11-11", "close": 11.38131856, "volume": 110702.0}, {"date": "1987-11-12", "close": 12.03265908, "volume": 18698.0}, {"date": "1987-11-13", "close": 12.3411888, "volume": 62396.0}, {"date": "1987-11-16", "close": 12.3411888, "volume": 13798.0}, {"date": "1987-11-17", "close": 12.78684284, "volume": 332837.0}, {"date": "1987-11-18", "close": 12.64971852, "volume": 46994.0}, {"date": "1987-11-19", "close": 12.95824824, "volume": 61112.0}, {"date": "1987-11-20", "close": 12.47831312, "volume": 52595.0}, {"date": "1987-11-23", "close": 11.86125368, "volume": 58779.0}, {"date": "1987-11-24", "close": 12.3411888, "volume": 79869.0}, {"date": "1987-11-25", "close": 12.64971852, "volume": 9976.0}, {"date": "1987-11-26", "close": 12.03265908, "volume": 158309.0}, {"date": "1987-11-27", "close": 12.03265908, "volume": 64525.0}, {"date": "1987-11-30", "close": 12.03265908, "volume": 52915.0}, {"date": "1987-12-01", "close": 11.38131856, "volume": 2071.0}, {"date": "1987-12-02", "close": 11.38131856, "volume": 61579.0}, {"date": "1987-12-03", "close": 11.07278884, "volume": 31883.0}, {"date": "1987-12-04", "close": 10.49001048, "volume": 97371.0}, {"date": "1987-12-07", "close": 10.76425912, "volume": 61754.0}, {"date": "1987-12-08", "close": 10.76425912, "volume": 40489.0}, {"date": "1987-12-09", "close": 11.55272396, "volume": 21470.0}, {"date": "1987-12-10", "close": 11.38131856, "volume": 55628.0}, {"date": "1987-12-11", "close": 10.93566452, "volume": 16102.0}, {"date": "1987-12-14", "close": 10.93566452, "volume": 112657.0}, {"date": "1987-12-15", "close": 11.07278884, "volume": 102243.0}, {"date": "1987-12-16", "close": 11.07278884, "volume": 139260.0}, {"date": "1987-12-17", "close": 11.38131856, "volume": 34859.0}, {"date": "1987-12-18", "close": 11.55272396, "volume": 13331.0}, {"date": "1987-12-21", "close": 11.38131856, "volume": 12864.0}, {"date": "1987-12-22", "close": 11.38131856, "volume": 23278.0}, {"date": "1987-12-23", "close": 12.1697834, "volume": 67676.0}, {"date": "1987-12-24", "close": 12.47831312, "volume": 77944.0}, {"date": "1987-12-25", "close": 12.47831312, "volume": null}, {"date": "1987-12-28", "close": 12.47831312, "volume": null}, {"date": "1987-12-29", "close": 12.1697834, "volume": 22607.0}, {"date": "1987-12-30", "close": 12.1697834, "volume": 45681.0}, {"date": "1987-12-31", "close": 12.78684284, "volume": 23249.0}, {"date": "1988-01-01", "close": 12.78684284, "volume": null}, {"date": "1988-01-04", "close": 12.03265908, "volume": 6213.0}, {"date": "1988-01-05", "close": 12.78684284, "volume": 18903.0}, {"date": "1988-01-06", "close": 12.95824824, "volume": 10093.0}, {"date": "1988-01-07", "close": 12.64971852, "volume": 16044.0}, {"date": "1988-01-08", "close": 12.3411888, "volume": 89291.0}, {"date": "1988-01-11", "close": 12.3411888, "volume": 25291.0}, {"date": "1988-01-12", "close": 12.3411888, "volume": 32700.0}, {"date": "1988-01-13", "close": 12.3411888, "volume": 40139.0}, {"date": "1988-01-14", "close": 12.1697834, "volume": 4755.0}, {"date": "1988-01-15", "close": 12.03265908, "volume": 119541.0}, {"date": "1988-01-18", "close": 12.1697834, "volume": 78236.0}, {"date": "1988-01-19", "close": 12.1697834, "volume": 43873.0}, {"date": "1988-01-20", "close": 12.06694016, "volume": 41422.0}, {"date": "1988-01-21", "close": 12.03265908, "volume": 47665.0}, {"date": "1988-01-22", "close": 12.03265908, "volume": 78761.0}, {"date": "1988-01-25", "close": 12.03265908, "volume": null}, {"date": "1988-01-26", "close": 12.03265908, "volume": null}, {"date": "1988-01-27", "close": 11.89553476, "volume": 73102.0}, {"date": "1988-01-28", "close": 11.6555672, "volume": 54841.0}, {"date": "1988-01-29", "close": 11.55272396, "volume": 77535.0}, {"date": "1988-02-01", "close": 11.68984828, "volume": 10414.0}, {"date": "1988-02-02", "close": 11.68984828, "volume": 20711.0}, {"date": "1988-02-03", "close": 11.68984828, "volume": 4346.0}, {"date": "1988-02-04", "close": 11.55272396, "volume": 24883.0}, {"date": "1988-02-05", "close": 11.41559964, "volume": 26720.0}, {"date": "1988-02-08", "close": 11.38131856, "volume": 56824.0}, {"date": "1988-02-09", "close": 11.24419424, "volume": 59800.0}, {"date": "1988-02-10", "close": 10.90138344, "volume": 33896.0}, {"date": "1988-02-11", "close": 11.07278884, "volume": 101864.0}, {"date": "1988-02-12", "close": 11.141351, "volume": 63679.0}, {"date": "1988-02-15", "close": 11.03850776, "volume": 28500.0}, {"date": "1988-02-16", "close": 11.07278884, "volume": 203494.0}, {"date": "1988-02-17", "close": 11.141351, "volume": 119104.0}, {"date": "1988-02-18", "close": 11.38131856, "volume": 181383.0}, {"date": "1988-02-19", "close": 11.20991316, "volume": 137277.0}, {"date": "1988-02-22", "close": 11.38131856, "volume": 340421.0}, {"date": "1988-02-23", "close": 11.86125368, "volume": 125492.0}, {"date": "1988-02-24", "close": 11.55272396, "volume": 121583.0}, {"date": "1988-02-25", "close": 11.4841618, "volume": 124267.0}, {"date": "1988-02-26", "close": 11.55272396, "volume": 97371.0}, {"date": "1988-02-29", "close": 11.86125368, "volume": 58195.0}, {"date": "1988-03-01", "close": 12.10122124, "volume": 20799.0}, {"date": "1988-03-02", "close": 12.47831312, "volume": 119016.0}, {"date": "1988-03-03", "close": 12.47831312, "volume": 311571.0}, {"date": "1988-03-04", "close": 12.3411888, "volume": 86666.0}, {"date": "1988-03-07", "close": 12.3411888, "volume": 46673.0}, {"date": "1988-03-08", "close": 12.27262664, "volume": 51457.0}, {"date": "1988-03-09", "close": 12.64971852, "volume": 313701.0}, {"date": "1988-03-10", "close": 13.06109148, "volume": 43639.0}, {"date": "1988-03-11", "close": 12.78684284, "volume": 95213.0}, {"date": "1988-03-14", "close": 13.26677796, "volume": 38622.0}, {"date": "1988-03-15", "close": 12.64971852, "volume": 58779.0}, {"date": "1988-03-16", "close": 12.71828068, "volume": 14323.0}, {"date": "1988-03-17", "close": 12.95824824, "volume": 62483.0}, {"date": "1988-03-18", "close": 13.40390228, "volume": 106385.0}, {"date": "1988-03-21", "close": 13.712432, "volume": 28762.0}, {"date": "1988-03-22", "close": 13.26677796, "volume": 70914.0}, {"date": "1988-03-23", "close": 13.26677796, "volume": 17940.0}, {"date": "1988-03-24", "close": 13.26677796, "volume": 16394.0}, {"date": "1988-03-25", "close": 13.57530768, "volume": 558880.0}, {"date": "1988-03-28", "close": 12.95824824, "volume": 102593.0}, {"date": "1988-03-29", "close": 13.09537256, "volume": 89087.0}, {"date": "1988-03-30", "close": 13.33534012, "volume": 222513.0}, {"date": "1988-03-31", "close": 13.09537256, "volume": 103702.0}, {"date": "1988-04-01", "close": 13.09537256, "volume": null}, {"date": "1988-04-04", "close": 13.09537256, "volume": null}, {"date": "1988-04-05", "close": 13.1982158, "volume": 90604.0}, {"date": "1988-04-06", "close": 13.33534012, "volume": 32496.0}, {"date": "1988-04-07", "close": 13.40390228, "volume": 82553.0}, {"date": "1988-04-08", "close": 13.60958876, "volume": 16219.0}, {"date": "1988-04-11", "close": 13.91811848, "volume": 26720.0}, {"date": "1988-04-12", "close": 13.84955632, "volume": 50086.0}, {"date": "1988-04-13", "close": 13.84955632, "volume": 16977.0}, {"date": "1988-04-14", "close": 13.712432, "volume": 129051.0}, {"date": "1988-04-15", "close": 13.40390228, "volume": 65313.0}, {"date": "1988-04-18", "close": 13.40390228, "volume": 20128.0}, {"date": "1988-04-19", "close": 13.40390228, "volume": 264490.0}, {"date": "1988-04-20", "close": 13.26677796, "volume": 39614.0}, {"date": "1988-04-21", "close": 13.12965364, "volume": 160001.0}, {"date": "1988-04-22", "close": 13.09537256, "volume": 20390.0}, {"date": "1988-04-25", "close": 13.09537256, "volume": null}, {"date": "1988-04-26", "close": 13.1982158, "volume": 45098.0}, {"date": "1988-04-27", "close": 13.43818336, "volume": 103497.0}, {"date": "1988-04-28", "close": 13.40390228, "volume": 5776.0}, {"date": "1988-04-29", "close": 13.33534012, "volume": 51778.0}, {"date": "1988-05-02", "close": 13.712432, "volume": 7059.0}, {"date": "1988-05-03", "close": 13.712432, "volume": null}, {"date": "1988-05-04", "close": 13.91811848, "volume": 14965.0}, {"date": "1988-05-05", "close": 13.712432, "volume": 26283.0}, {"date": "1988-05-06", "close": 13.33534012, "volume": 20478.0}, {"date": "1988-05-09", "close": 13.40390228, "volume": 20711.0}, {"date": "1988-05-10", "close": 13.40390228, "volume": 61521.0}, {"date": "1988-05-11", "close": 13.40390228, "volume": 19749.0}, {"date": "1988-05-12", "close": 13.0268104, "volume": 113678.0}, {"date": "1988-05-13", "close": 13.09537256, "volume": 35296.0}, {"date": "1988-05-16", "close": 13.09537256, "volume": 16861.0}, {"date": "1988-05-17", "close": 13.06109148, "volume": 20594.0}, {"date": "1988-05-18", "close": 13.1982158, "volume": 53674.0}, {"date": "1988-05-19", "close": 13.09537256, "volume": 26429.0}, {"date": "1988-05-20", "close": 13.09537256, "volume": 44689.0}, {"date": "1988-05-23", "close": 13.09537256, "volume": 5951.0}, {"date": "1988-05-24", "close": 13.40390228, "volume": 19982.0}, {"date": "1988-05-25", "close": 13.40390228, "volume": 97722.0}, {"date": "1988-05-26", "close": 14.26092928, "volume": 75406.0}, {"date": "1988-05-27", "close": 14.36377252, "volume": 64205.0}, {"date": "1988-05-30", "close": 14.02096172, "volume": 10881.0}, {"date": "1988-05-31", "close": 14.63802116, "volume": 64117.0}, {"date": "1988-06-01", "close": 14.94655088, "volume": 103643.0}, {"date": "1988-06-02", "close": 14.63802116, "volume": 117091.0}, {"date": "1988-06-03", "close": 14.53517792, "volume": 65021.0}, {"date": "1988-06-06", "close": 14.3980536, "volume": 40110.0}, {"date": "1988-06-07", "close": 14.84370764, "volume": 47490.0}, {"date": "1988-06-08", "close": 14.94655088, "volume": 15548.0}, {"date": "1988-06-09", "close": 14.7408644, "volume": 72985.0}, {"date": "1988-06-10", "close": 15.0836752, "volume": 100551.0}, {"date": "1988-06-13", "close": 15.0836752, "volume": null}, {"date": "1988-06-14", "close": 15.04939412, "volume": 34246.0}, {"date": "1988-06-15", "close": 14.94655088, "volume": 60004.0}, {"date": "1988-06-16", "close": 15.426486, "volume": 58079.0}, {"date": "1988-06-17", "close": 15.426486, "volume": 40664.0}, {"date": "1988-06-20", "close": 15.90642112, "volume": 166710.0}, {"date": "1988-06-21", "close": 15.66645356, "volume": 37834.0}, {"date": "1988-06-22", "close": 15.28936168, "volume": 65955.0}, {"date": "1988-06-23", "close": 14.94655088, "volume": 153875.0}, {"date": "1988-06-24", "close": 14.15808604, "volume": 52565.0}, {"date": "1988-06-27", "close": 14.0552428, "volume": 195531.0}, {"date": "1988-06-28", "close": 14.63802116, "volume": 71643.0}, {"date": "1988-06-29", "close": 14.7408644, "volume": 86491.0}, {"date": "1988-06-30", "close": 14.46661576, "volume": 156471.0}, {"date": "1988-07-01", "close": 14.43233468, "volume": 5076.0}, {"date": "1988-07-04", "close": 14.53517792, "volume": 20390.0}, {"date": "1988-07-05", "close": 14.7408644, "volume": 84857.0}, {"date": "1988-07-06", "close": 15.0836752, "volume": 59508.0}, {"date": "1988-07-07", "close": 15.0836752, "volume": 97138.0}, {"date": "1988-07-08", "close": 15.426486, "volume": 119541.0}, {"date": "1988-07-11", "close": 15.5978914, "volume": 117733.0}, {"date": "1988-07-12", "close": 15.83785896, "volume": 167352.0}, {"date": "1988-07-13", "close": 15.73501572, "volume": 48073.0}, {"date": "1988-07-14", "close": 15.426486, "volume": 92588.0}, {"date": "1988-07-15", "close": 15.426486, "volume": 54170.0}, {"date": "1988-07-18", "close": 15.66645356, "volume": 142907.0}, {"date": "1988-07-19", "close": 15.0836752, "volume": 119716.0}, {"date": "1988-07-20", "close": 15.35792384, "volume": 42239.0}, {"date": "1988-07-21", "close": 15.28936168, "volume": 13564.0}, {"date": "1988-07-22", "close": 15.426486, "volume": 34480.0}, {"date": "1988-07-25", "close": 15.426486, "volume": 61754.0}, {"date": "1988-07-26", "close": 15.28936168, "volume": 38330.0}, {"date": "1988-07-27", "close": 15.28936168, "volume": 61258.0}, {"date": "1988-07-28", "close": 14.98083196, "volume": 23249.0}, {"date": "1988-07-29", "close": 15.2550806, "volume": 29521.0}, {"date": "1988-08-01", "close": 15.35792384, "volume": 4901.0}, {"date": "1988-08-02", "close": 15.0836752, "volume": 9276.0}, {"date": "1988-08-03", "close": 15.0836752, "volume": 20711.0}, {"date": "1988-08-04", "close": 15.2550806, "volume": 9685.0}, {"date": "1988-08-05", "close": 15.426486, "volume": 118083.0}, {"date": "1988-08-08", "close": 15.66645356, "volume": 15490.0}, {"date": "1988-08-09", "close": 15.73501572, "volume": 91392.0}, {"date": "1988-08-10", "close": 15.66645356, "volume": 18261.0}, {"date": "1988-08-11", "close": 15.46076708, "volume": 90866.0}, {"date": "1988-08-12", "close": 15.46076708, "volume": 25349.0}, {"date": "1988-08-15", "close": 15.52932924, "volume": 22432.0}, {"date": "1988-08-16", "close": 15.426486, "volume": 28091.0}, {"date": "1988-08-17", "close": 15.0836752, "volume": 69514.0}, {"date": "1988-08-18", "close": 15.32364276, "volume": 74035.0}, {"date": "1988-08-19", "close": 15.52932924, "volume": 166243.0}, {"date": "1988-08-22", "close": 15.5978914, "volume": 30892.0}, {"date": "1988-08-23", "close": 15.426486, "volume": 13448.0}, {"date": "1988-08-24", "close": 15.83785896, "volume": 109944.0}, {"date": "1988-08-25", "close": 15.90642112, "volume": 152883.0}, {"date": "1988-08-26", "close": 15.5978914, "volume": 88766.0}, {"date": "1988-08-29", "close": 15.426486, "volume": 15781.0}, {"date": "1988-08-30", "close": 15.90642112, "volume": 24299.0}, {"date": "1988-08-31", "close": 15.83785896, "volume": 29637.0}, {"date": "1988-09-01", "close": 15.66645356, "volume": 73452.0}, {"date": "1988-09-02", "close": 15.52932924, "volume": 71205.0}, {"date": "1988-09-05", "close": 15.90642112, "volume": 50611.0}, {"date": "1988-09-06", "close": 16.21495084, "volume": 70447.0}, {"date": "1988-09-07", "close": 16.42063732, "volume": 247863.0}, {"date": "1988-09-08", "close": 16.21495084, "volume": 10151.0}, {"date": "1988-09-09", "close": 16.04354544, "volume": 51311.0}, {"date": "1988-09-12", "close": 16.1121076, "volume": 28266.0}, {"date": "1988-09-13", "close": 15.9407022, "volume": 31825.0}, {"date": "1988-09-14", "close": 15.90642112, "volume": 42472.0}, {"date": "1988-09-15", "close": 16.283513, "volume": 497096.0}, {"date": "1988-09-16", "close": 16.07782652, "volume": 159505.0}, {"date": "1988-09-19", "close": 16.07782652, "volume": 80482.0}, {"date": "1988-09-20", "close": 16.14638868, "volume": 46556.0}, {"date": "1988-09-21", "close": 16.283513, "volume": 33546.0}, {"date": "1988-09-22", "close": 16.283513, "volume": 14819.0}, {"date": "1988-09-23", "close": 16.6263238, "volume": 28762.0}, {"date": "1988-09-26", "close": 16.283513, "volume": 87395.0}, {"date": "1988-09-27", "close": 16.21495084, "volume": 15723.0}, {"date": "1988-09-28", "close": 16.04354544, "volume": 30162.0}, {"date": "1988-09-29", "close": 15.9407022, "volume": 43173.0}, {"date": "1988-09-30", "close": 15.73501572, "volume": 15169.0}, {"date": "1988-10-03", "close": 15.73501572, "volume": null}, {"date": "1988-10-04", "close": 15.2550806, "volume": 30804.0}, {"date": "1988-10-05", "close": 15.0836752, "volume": 16073.0}, {"date": "1988-10-06", "close": 15.18651844, "volume": 42210.0}, {"date": "1988-10-07", "close": 15.0836752, "volume": 56474.0}, {"date": "1988-10-10", "close": 15.18651844, "volume": 76369.0}, {"date": "1988-10-11", "close": 15.2550806, "volume": 41831.0}, {"date": "1988-10-12", "close": 15.52932924, "volume": 51165.0}, {"date": "1988-10-13", "close": 15.5978914, "volume": 13331.0}, {"date": "1988-10-14", "close": 15.66645356, "volume": 66684.0}, {"date": "1988-10-17", "close": 15.7692968, "volume": 17240.0}, {"date": "1988-10-18", "close": 15.87214004, "volume": 19982.0}, {"date": "1988-10-19", "close": 16.21495084, "volume": 48044.0}, {"date": "1988-10-20", "close": 16.14638868, "volume": 76339.0}, {"date": "1988-10-21", "close": 16.35207516, "volume": 130218.0}, {"date": "1988-10-24", "close": 16.48919948, "volume": 27945.0}, {"date": "1988-10-25", "close": 16.38635624, "volume": 101251.0}, {"date": "1988-10-26", "close": 16.21495084, "volume": 45681.0}, {"date": "1988-10-27", "close": 16.07782652, "volume": 32058.0}, {"date": "1988-10-28", "close": 16.00926436, "volume": 113532.0}, {"date": "1988-10-31", "close": 16.07782652, "volume": 11143.0}, {"date": "1988-11-01", "close": 16.04354544, "volume": 6884.0}, {"date": "1988-11-02", "close": 16.04354544, "volume": 11406.0}, {"date": "1988-11-03", "close": 16.00926436, "volume": 61842.0}, {"date": "1988-11-04", "close": 16.07782652, "volume": 92033.0}, {"date": "1988-11-07", "close": 16.07782652, "volume": 42502.0}, {"date": "1988-11-08", "close": 15.9407022, "volume": 33430.0}, {"date": "1988-11-09", "close": 16.1121076, "volume": 154342.0}, {"date": "1988-11-10", "close": 16.283513, "volume": 4492.0}, {"date": "1988-11-11", "close": 16.42063732, "volume": 1663.0}, {"date": "1988-11-14", "close": 16.1121076, "volume": 82932.0}, {"date": "1988-11-15", "close": 16.00926436, "volume": 38739.0}, {"date": "1988-11-16", "close": 16.283513, "volume": 15927.0}, {"date": "1988-11-17", "close": 16.07782652, "volume": 7934.0}, {"date": "1988-11-18", "close": 16.04354544, "volume": 87804.0}, {"date": "1988-11-21", "close": 15.52932924, "volume": 72956.0}, {"date": "1988-11-22", "close": 15.2550806, "volume": 32584.0}, {"date": "1988-11-23", "close": 15.32364276, "volume": 32467.0}, {"date": "1988-11-24", "close": 15.426486, "volume": 58837.0}, {"date": "1988-11-25", "close": 15.52932924, "volume": 7380.0}, {"date": "1988-11-28", "close": 15.11795628, "volume": 70505.0}, {"date": "1988-11-29", "close": 14.9122698, "volume": 27333.0}, {"date": "1988-11-30", "close": 14.9122698, "volume": 6855.0}, {"date": "1988-12-01", "close": 15.11795628, "volume": 12514.0}, {"date": "1988-12-02", "close": 15.11795628, "volume": 7497.0}, {"date": "1988-12-05", "close": 15.18651844, "volume": 51078.0}, {"date": "1988-12-06", "close": 15.35792384, "volume": 18086.0}, {"date": "1988-12-07", "close": 15.5978914, "volume": 42560.0}, {"date": "1988-12-08", "close": 15.66645356, "volume": 40489.0}, {"date": "1988-12-09", "close": 15.66645356, "volume": 65809.0}, {"date": "1988-12-12", "close": 15.46076708, "volume": 10472.0}, {"date": "1988-12-13", "close": 15.52932924, "volume": 2684.0}, {"date": "1988-12-14", "close": 15.15223736, "volume": 47956.0}, {"date": "1988-12-15", "close": 15.22079952, "volume": 15110.0}, {"date": "1988-12-16", "close": 15.04939412, "volume": 21586.0}, {"date": "1988-12-19", "close": 15.11795628, "volume": 9393.0}, {"date": "1988-12-20", "close": 15.52932924, "volume": 28879.0}, {"date": "1988-12-21", "close": 15.97498328, "volume": 114349.0}, {"date": "1988-12-22", "close": 15.87214004, "volume": 75989.0}, {"date": "1988-12-23", "close": 15.9407022, "volume": 16511.0}, {"date": "1988-12-26", "close": 15.9407022, "volume": null}, {"date": "1988-12-27", "close": 15.9407022, "volume": null}, {"date": "1988-12-28", "close": 15.9407022, "volume": 8022.0}, {"date": "1988-12-29", "close": 15.9407022, "volume": 8197.0}, {"date": "1988-12-30", "close": 16.07782652, "volume": 10472.0}, {"date": "1989-01-02", "close": 16.07782652, "volume": null}, {"date": "1989-01-03", "close": 16.07782652, "volume": 22374.0}, {"date": "1989-01-04", "close": 15.83785896, "volume": 21703.0}, {"date": "1989-01-05", "close": 15.5978914, "volume": 14177.0}, {"date": "1989-01-06", "close": 15.70073464, "volume": 13710.0}, {"date": "1989-01-09", "close": 15.70073464, "volume": 18582.0}, {"date": "1989-01-10", "close": 15.63217248, "volume": 44952.0}, {"date": "1989-01-11", "close": 15.66645356, "volume": 20507.0}, {"date": "1989-01-12", "close": 15.80357788, "volume": 38768.0}, {"date": "1989-01-13", "close": 15.66645356, "volume": 132610.0}, {"date": "1989-01-16", "close": 15.80357788, "volume": 8693.0}, {"date": "1989-01-17", "close": 15.49504816, "volume": 13418.0}, {"date": "1989-01-18", "close": 15.5978914, "volume": 21236.0}, {"date": "1989-01-19", "close": 15.5978914, "volume": 14702.0}, {"date": "1989-01-20", "close": 15.39220492, "volume": 22316.0}, {"date": "1989-01-23", "close": 15.32364276, "volume": 12748.0}, {"date": "1989-01-24", "close": 15.2550806, "volume": 55512.0}, {"date": "1989-01-25", "close": 15.22079952, "volume": 130655.0}, {"date": "1989-01-26", "close": 15.2550806, "volume": 21499.0}, {"date": "1989-01-27", "close": 15.426486, "volume": 28704.0}, {"date": "1989-01-30", "close": 15.426486, "volume": null}, {"date": "1989-01-31", "close": 15.32364276, "volume": 54374.0}, {"date": "1989-02-01", "close": 15.2550806, "volume": 78644.0}, {"date": "1989-02-02", "close": 15.11795628, "volume": 15927.0}, {"date": "1989-02-03", "close": 15.18651844, "volume": 11289.0}, {"date": "1989-02-06", "close": 14.9122698, "volume": 183221.0}, {"date": "1989-02-07", "close": 14.98083196, "volume": 20011.0}, {"date": "1989-02-08", "close": 15.11795628, "volume": 30658.0}, {"date": "1989-02-09", "close": 15.04939412, "volume": 20653.0}, {"date": "1989-02-10", "close": 15.04939412, "volume": 17532.0}, {"date": "1989-02-13", "close": 14.569459, "volume": 34042.0}, {"date": "1989-02-14", "close": 14.569459, "volume": 74881.0}, {"date": "1989-02-15", "close": 14.569459, "volume": 70535.0}, {"date": "1989-02-16", "close": 14.2266482, "volume": 233277.0}, {"date": "1989-02-17", "close": 14.2266482, "volume": 352731.0}, {"date": "1989-02-20", "close": 14.70658332, "volume": 164289.0}, {"date": "1989-02-21", "close": 14.84370764, "volume": 23862.0}, {"date": "1989-02-22", "close": 14.7408644, "volume": 40518.0}, {"date": "1989-02-23", "close": 14.569459, "volume": 111053.0}, {"date": "1989-02-24", "close": 14.29521036, "volume": 66947.0}, {"date": "1989-02-27", "close": 14.2266482, "volume": 18407.0}, {"date": "1989-02-28", "close": 14.36377252, "volume": 41247.0}, {"date": "1989-03-01", "close": 14.3980536, "volume": 49298.0}, {"date": "1989-03-02", "close": 14.3980536, "volume": 51107.0}, {"date": "1989-03-03", "close": 14.43233468, "volume": 68143.0}, {"date": "1989-03-06", "close": 14.70658332, "volume": 109302.0}, {"date": "1989-03-07", "close": 14.7408644, "volume": 16306.0}, {"date": "1989-03-08", "close": 14.7408644, "volume": 56124.0}, {"date": "1989-03-09", "close": 14.70658332, "volume": 118929.0}, {"date": "1989-03-10", "close": 14.63802116, "volume": 21557.0}, {"date": "1989-03-13", "close": 14.63802116, "volume": 4171.0}, {"date": "1989-03-14", "close": 14.77514548, "volume": 17794.0}, {"date": "1989-03-15", "close": 14.9122698, "volume": 73510.0}, {"date": "1989-03-16", "close": 14.569459, "volume": 142557.0}, {"date": "1989-03-17", "close": 14.9122698, "volume": 52215.0}, {"date": "1989-03-20", "close": 14.569459, "volume": 20099.0}, {"date": "1989-03-21", "close": 14.67230224, "volume": 21120.0}, {"date": "1989-03-22", "close": 14.67230224, "volume": 47227.0}, {"date": "1989-03-23", "close": 14.67230224, "volume": 33955.0}, {"date": "1989-03-24", "close": 14.67230224, "volume": null}, {"date": "1989-03-27", "close": 14.67230224, "volume": null}, {"date": "1989-03-28", "close": 14.7408644, "volume": 10472.0}, {"date": "1989-03-29", "close": 14.7408644, "volume": 31125.0}, {"date": "1989-03-30", "close": 14.67230224, "volume": 318981.0}, {"date": "1989-03-31", "close": 14.569459, "volume": 44310.0}, {"date": "1989-04-03", "close": 14.46661576, "volume": 14789.0}, {"date": "1989-04-04", "close": 14.2266482, "volume": 26049.0}, {"date": "1989-04-05", "close": 14.0552428, "volume": 108923.0}, {"date": "1989-04-06", "close": 13.95239956, "volume": 23132.0}, {"date": "1989-04-07", "close": 13.57530768, "volume": 264840.0}, {"date": "1989-04-10", "close": 13.67815092, "volume": 27041.0}, {"date": "1989-04-11", "close": 13.67815092, "volume": 147312.0}, {"date": "1989-04-12", "close": 13.57530768, "volume": 44339.0}, {"date": "1989-04-13", "close": 13.67815092, "volume": 13243.0}, {"date": "1989-04-14", "close": 13.64386984, "volume": 60266.0}, {"date": "1989-04-17", "close": 13.712432, "volume": 91508.0}, {"date": "1989-04-18", "close": 13.712432, "volume": 208920.0}, {"date": "1989-04-19", "close": 14.02096172, "volume": 106298.0}, {"date": "1989-04-20", "close": 13.95239956, "volume": 34363.0}, {"date": "1989-04-21", "close": 13.8838374, "volume": 43464.0}, {"date": "1989-04-24", "close": 14.15808604, "volume": 35267.0}, {"date": "1989-04-25", "close": 14.15808604, "volume": null}, {"date": "1989-04-26", "close": 14.2266482, "volume": 110644.0}, {"date": "1989-04-27", "close": 14.3980536, "volume": 21265.0}, {"date": "1989-04-28", "close": 14.9122698, "volume": 131793.0}, {"date": "1989-05-01", "close": 14.77514548, "volume": 22520.0}, {"date": "1989-05-02", "close": 14.9122698, "volume": 58254.0}, {"date": "1989-05-03", "close": 15.0836752, "volume": 107027.0}, {"date": "1989-05-04", "close": 14.9122698, "volume": 98830.0}, {"date": "1989-05-05", "close": 14.9122698, "volume": 310609.0}, {"date": "1989-05-08", "close": 15.01511304, "volume": 299057.0}, {"date": "1989-05-09", "close": 14.77514548, "volume": 230010.0}, {"date": "1989-05-10", "close": 14.569459, "volume": 33721.0}, {"date": "1989-05-11", "close": 15.04939412, "volume": 26224.0}, {"date": "1989-05-12", "close": 14.9122698, "volume": 25466.0}, {"date": "1989-05-15", "close": 15.18651844, "volume": 118404.0}, {"date": "1989-05-16", "close": 15.2550806, "volume": 1670980.0}, {"date": "1989-05-17", "close": 15.2550806, "volume": 83515.0}, {"date": "1989-05-18", "close": 15.28936168, "volume": 64000.0}, {"date": "1989-05-19", "close": 15.5978914, "volume": 12952.0}, {"date": "1989-05-22", "close": 15.5978914, "volume": 12573.0}, {"date": "1989-05-23", "close": 15.9407022, "volume": 32175.0}, {"date": "1989-05-24", "close": 15.5978914, "volume": 27070.0}, {"date": "1989-05-25", "close": 15.46076708, "volume": 60354.0}, {"date": "1989-05-26", "close": 15.2550806, "volume": 12368.0}, {"date": "1989-05-29", "close": 14.9122698, "volume": 24299.0}, {"date": "1989-05-30", "close": 15.04939412, "volume": 43931.0}, {"date": "1989-05-31", "close": 15.01511304, "volume": 59450.0}, {"date": "1989-06-01", "close": 15.2550806, "volume": 23570.0}, {"date": "1989-06-02", "close": 15.11795628, "volume": 74473.0}, {"date": "1989-06-05", "close": 15.2550806, "volume": 29579.0}, {"date": "1989-06-06", "close": 14.98083196, "volume": 16481.0}, {"date": "1989-06-07", "close": 15.18651844, "volume": 15606.0}, {"date": "1989-06-08", "close": 15.11795628, "volume": 16977.0}, {"date": "1989-06-09", "close": 15.18651844, "volume": 22374.0}, {"date": "1989-06-12", "close": 15.18651844, "volume": null}, {"date": "1989-06-13", "close": 14.84370764, "volume": 59625.0}, {"date": "1989-06-14", "close": 14.9122698, "volume": 76223.0}, {"date": "1989-06-15", "close": 14.84370764, "volume": 67530.0}, {"date": "1989-06-16", "close": 14.7408644, "volume": 12398.0}, {"date": "1989-06-19", "close": 14.84370764, "volume": 40080.0}, {"date": "1989-06-20", "close": 15.15223736, "volume": 262594.0}, {"date": "1989-06-21", "close": 14.84370764, "volume": 40664.0}, {"date": "1989-06-22", "close": 14.53517792, "volume": 36317.0}, {"date": "1989-06-23", "close": 14.0552428, "volume": 103089.0}, {"date": "1989-06-26", "close": 14.53517792, "volume": 18669.0}, {"date": "1989-06-27", "close": 14.15808604, "volume": 16306.0}, {"date": "1989-06-28", "close": 14.3980536, "volume": 44135.0}, {"date": "1989-06-29", "close": 14.32949144, "volume": 32350.0}, {"date": "1989-06-30", "close": 14.0552428, "volume": 93784.0}, {"date": "1989-07-03", "close": 13.8838374, "volume": 131355.0}, {"date": "1989-07-04", "close": 13.8838374, "volume": 76690.0}, {"date": "1989-07-05", "close": 13.98668064, "volume": 112103.0}, {"date": "1989-07-06", "close": 14.02096172, "volume": 42210.0}, {"date": "1989-07-07", "close": 14.02096172, "volume": 79432.0}, {"date": "1989-07-10", "close": 14.19236712, "volume": 34013.0}, {"date": "1989-07-11", "close": 14.569459, "volume": 333683.0}, {"date": "1989-07-12", "close": 14.50089684, "volume": 35501.0}, {"date": "1989-07-13", "close": 14.3980536, "volume": 22374.0}, {"date": "1989-07-14", "close": 14.3980536, "volume": 326215.0}, {"date": "1989-07-17", "close": 14.3980536, "volume": 25641.0}, {"date": "1989-07-18", "close": 14.53517792, "volume": 120212.0}, {"date": "1989-07-19", "close": 14.53517792, "volume": 30454.0}, {"date": "1989-07-20", "close": 14.60374008, "volume": 225751.0}, {"date": "1989-07-21", "close": 14.70658332, "volume": 194305.0}, {"date": "1989-07-24", "close": 14.77514548, "volume": 89525.0}, {"date": "1989-07-25", "close": 14.50089684, "volume": 87570.0}, {"date": "1989-07-26", "close": 14.7408644, "volume": 113765.0}, {"date": "1989-07-27", "close": 14.80942656, "volume": 163997.0}, {"date": "1989-07-28", "close": 15.01511304, "volume": 601294.0}, {"date": "1989-07-31", "close": 15.2550806, "volume": 30512.0}, {"date": "1989-08-01", "close": 15.52932924, "volume": 50961.0}, {"date": "1989-08-02", "close": 15.73501572, "volume": 85382.0}, {"date": "1989-08-03", "close": 15.70073464, "volume": 106852.0}, {"date": "1989-08-04", "close": 15.66645356, "volume": 140719.0}, {"date": "1989-08-07", "close": 15.80357788, "volume": 82057.0}, {"date": "1989-08-08", "close": 16.283513, "volume": 131297.0}, {"date": "1989-08-09", "close": 16.1121076, "volume": 103526.0}, {"date": "1989-08-10", "close": 16.00926436, "volume": 49473.0}, {"date": "1989-08-11", "close": 16.24923192, "volume": 73043.0}, {"date": "1989-08-14", "close": 16.52348056, "volume": 110002.0}, {"date": "1989-08-15", "close": 16.38635624, "volume": 18319.0}, {"date": "1989-08-16", "close": 16.86629136, "volume": 155275.0}, {"date": "1989-08-17", "close": 16.7977292, "volume": 85091.0}, {"date": "1989-08-18", "close": 16.69488596, "volume": 11202.0}, {"date": "1989-08-21", "close": 16.83201028, "volume": 29987.0}, {"date": "1989-08-22", "close": 16.7977292, "volume": 23336.0}, {"date": "1989-08-23", "close": 16.93485352, "volume": 268399.0}, {"date": "1989-08-24", "close": 16.86629136, "volume": 342959.0}, {"date": "1989-08-25", "close": 16.93485352, "volume": 90050.0}, {"date": "1989-08-28", "close": 16.93485352, "volume": 79344.0}, {"date": "1989-08-29", "close": 17.27766432, "volume": 165135.0}, {"date": "1989-08-30", "close": 17.20910216, "volume": 171436.0}, {"date": "1989-08-31", "close": 16.93485352, "volume": 187159.0}, {"date": "1989-09-01", "close": 16.38635624, "volume": 135468.0}, {"date": "1989-09-04", "close": 16.4549184, "volume": 4230.0}, {"date": "1989-09-05", "close": 16.52348056, "volume": 62338.0}, {"date": "1989-09-06", "close": 16.35207516, "volume": 189113.0}, {"date": "1989-09-07", "close": 16.1121076, "volume": 266036.0}, {"date": "1989-09-08", "close": 15.87214004, "volume": 86170.0}, {"date": "1989-09-11", "close": 16.00926436, "volume": 30046.0}, {"date": "1989-09-12", "close": 15.7692968, "volume": 153729.0}, {"date": "1989-09-13", "close": 15.66645356, "volume": 71468.0}, {"date": "1989-09-14", "close": 15.7692968, "volume": 8605.0}, {"date": "1989-09-15", "close": 15.5978914, "volume": 31971.0}, {"date": "1989-09-18", "close": 15.66645356, "volume": 31796.0}, {"date": "1989-09-19", "close": 15.83785896, "volume": 36901.0}, {"date": "1989-09-20", "close": 15.73501572, "volume": 7730.0}, {"date": "1989-09-21", "close": 15.46076708, "volume": 42502.0}, {"date": "1989-09-22", "close": 15.426486, "volume": 67997.0}, {"date": "1989-09-25", "close": 15.39220492, "volume": 30717.0}, {"date": "1989-09-26", "close": 15.56361032, "volume": 61287.0}, {"date": "1989-09-27", "close": 15.49504816, "volume": 63096.0}, {"date": "1989-09-28", "close": 15.56361032, "volume": 35005.0}, {"date": "1989-09-29", "close": 15.7692968, "volume": 43493.0}, {"date": "1989-10-02", "close": 15.73501572, "volume": 12631.0}, {"date": "1989-10-03", "close": 16.04354544, "volume": 87979.0}, {"date": "1989-10-04", "close": 16.6263238, "volume": 212858.0}, {"date": "1989-10-05", "close": 15.83785896, "volume": 157521.0}, {"date": "1989-10-06", "close": 15.70073464, "volume": 52565.0}, {"date": "1989-10-09", "close": 15.52932924, "volume": 51049.0}, {"date": "1989-10-10", "close": 15.49504816, "volume": 69922.0}, {"date": "1989-10-11", "close": 15.2550806, "volume": 44135.0}, {"date": "1989-10-12", "close": 15.15223736, "volume": 92529.0}, {"date": "1989-10-13", "close": 15.426486, "volume": 58925.0}, {"date": "1989-10-16", "close": 14.2266482, "volume": 259560.0}, {"date": "1989-10-17", "close": 14.63802116, "volume": 245237.0}, {"date": "1989-10-18", "close": 14.569459, "volume": 224001.0}, {"date": "1989-10-19", "close": 14.9122698, "volume": 84507.0}, {"date": "1989-10-20", "close": 14.94655088, "volume": 54374.0}, {"date": "1989-10-23", "close": 14.63802116, "volume": 45769.0}, {"date": "1989-10-24", "close": 14.60374008, "volume": 39993.0}, {"date": "1989-10-25", "close": 14.3980536, "volume": 117412.0}, {"date": "1989-10-26", "close": 14.3980536, "volume": 175053.0}, {"date": "1989-10-27", "close": 14.19236712, "volume": 65371.0}, {"date": "1989-10-30", "close": 14.3980536, "volume": 30250.0}, {"date": "1989-10-31", "close": 15.0836752, "volume": 56883.0}, {"date": "1989-11-01", "close": 15.0836752, "volume": 43523.0}, {"date": "1989-11-02", "close": 14.94655088, "volume": 71030.0}, {"date": "1989-11-03", "close": 14.87798872, "volume": 81736.0}, {"date": "1989-11-06", "close": 14.98083196, "volume": 18202.0}, {"date": "1989-11-07", "close": 14.67230224, "volume": 31533.0}, {"date": "1989-11-08", "close": 14.60374008, "volume": 16131.0}, {"date": "1989-11-09", "close": 14.46661576, "volume": 69747.0}, {"date": "1989-11-10", "close": 14.2266482, "volume": 93725.0}, {"date": "1989-11-13", "close": 14.12380496, "volume": 53732.0}, {"date": "1989-11-14", "close": 13.91811848, "volume": 153904.0}, {"date": "1989-11-15", "close": 13.8838374, "volume": 47344.0}, {"date": "1989-11-16", "close": 14.3980536, "volume": 73889.0}, {"date": "1989-11-17", "close": 14.3980536, "volume": 22899.0}, {"date": "1989-11-20", "close": 14.43233468, "volume": 34859.0}, {"date": "1989-11-21", "close": 14.2266482, "volume": 78615.0}, {"date": "1989-11-22", "close": 14.32949144, "volume": 97196.0}, {"date": "1989-11-23", "close": 14.29521036, "volume": 108427.0}, {"date": "1989-11-24", "close": 14.15808604, "volume": 74764.0}, {"date": "1989-11-27", "close": 14.26092928, "volume": 60062.0}, {"date": "1989-11-28", "close": 14.12380496, "volume": 408418.0}, {"date": "1989-11-29", "close": 14.36377252, "volume": 25058.0}, {"date": "1989-11-30", "close": 14.36377252, "volume": 45389.0}, {"date": "1989-12-01", "close": 14.3980536, "volume": 217409.0}, {"date": "1989-12-04", "close": 14.569459, "volume": 82057.0}, {"date": "1989-12-05", "close": 14.43233468, "volume": 61813.0}, {"date": "1989-12-06", "close": 14.3980536, "volume": 259793.0}, {"date": "1989-12-07", "close": 14.32949144, "volume": 51661.0}, {"date": "1989-12-08", "close": 14.2266482, "volume": 361424.0}, {"date": "1989-12-11", "close": 14.2266482, "volume": 44864.0}, {"date": "1989-12-12", "close": 14.29521036, "volume": 24328.0}, {"date": "1989-12-13", "close": 14.32949144, "volume": 20828.0}, {"date": "1989-12-14", "close": 14.36377252, "volume": 24328.0}, {"date": "1989-12-15", "close": 14.32949144, "volume": 687318.0}, {"date": "1989-12-18", "close": 14.53517792, "volume": 66713.0}, {"date": "1989-12-19", "close": 14.569459, "volume": 71351.0}, {"date": "1989-12-20", "close": 14.7408644, "volume": 74473.0}, {"date": "1989-12-21", "close": 14.67230224, "volume": 125346.0}, {"date": "1989-12-22", "close": 14.569459, "volume": 15810.0}, {"date": "1989-12-25", "close": 14.569459, "volume": null}, {"date": "1989-12-26", "close": 14.569459, "volume": null}, {"date": "1989-12-27", "close": 14.67230224, "volume": 7847.0}, {"date": "1989-12-28", "close": 14.7408644, "volume": 38593.0}, {"date": "1989-12-29", "close": 14.7408644, "volume": 44806.0}, {"date": "1990-01-01", "close": 14.7408644, "volume": null}, {"date": "1990-01-02", "close": 14.67230224, "volume": 12806.0}, {"date": "1990-01-03", "close": 14.9122698, "volume": 83428.0}, {"date": "1990-01-04", "close": 14.98083196, "volume": 100551.0}, {"date": "1990-01-05", "close": 15.22079952, "volume": 89175.0}, {"date": "1990-01-08", "close": 15.18651844, "volume": 45710.0}, {"date": "1990-01-09", "close": 15.18651844, "volume": 19048.0}, {"date": "1990-01-10", "close": 15.11795628, "volume": 41860.0}, {"date": "1990-01-11", "close": 15.04939412, "volume": 198185.0}, {"date": "1990-01-12", "close": 15.15223736, "volume": 40314.0}, {"date": "1990-01-15", "close": 14.84370764, "volume": 81357.0}, {"date": "1990-01-16", "close": 14.70658332, "volume": 53003.0}, {"date": "1990-01-17", "close": 14.7408644, "volume": 180158.0}, {"date": "1990-01-18", "close": 14.67230224, "volume": 146641.0}, {"date": "1990-01-19", "close": 14.7408644, "volume": 24124.0}, {"date": "1990-01-22", "close": 14.67230224, "volume": 37893.0}, {"date": "1990-01-23", "close": 14.67230224, "volume": 74239.0}, {"date": "1990-01-24", "close": 14.7408644, "volume": 60442.0}, {"date": "1990-01-25", "close": 14.50089684, "volume": 34538.0}, {"date": "1990-01-26", "close": 14.7408644, "volume": 22870.0}, {"date": "1990-01-29", "close": 14.7408644, "volume": null}, {"date": "1990-01-30", "close": 14.67230224, "volume": 49648.0}, {"date": "1990-01-31", "close": 14.50089684, "volume": 24620.0}, {"date": "1990-02-01", "close": 14.569459, "volume": 106123.0}, {"date": "1990-02-02", "close": 14.7408644, "volume": 81503.0}, {"date": "1990-02-05", "close": 14.7408644, "volume": 44835.0}, {"date": "1990-02-06", "close": 14.63802116, "volume": 92646.0}, {"date": "1990-02-07", "close": 14.50089684, "volume": 55512.0}, {"date": "1990-02-08", "close": 14.7408644, "volume": 148887.0}, {"date": "1990-02-09", "close": 14.80942656, "volume": 102360.0}, {"date": "1990-02-12", "close": 14.67230224, "volume": 155450.0}, {"date": "1990-02-13", "close": 14.67230224, "volume": 155450.0}, {"date": "1990-02-14", "close": 14.67230224, "volume": 147020.0}, {"date": "1990-02-15", "close": 14.70658332, "volume": 178728.0}, {"date": "1990-02-16", "close": 14.63802116, "volume": 32729.0}, {"date": "1990-02-19", "close": 14.63802116, "volume": 52624.0}, {"date": "1990-02-20", "close": 14.53517792, "volume": 41918.0}, {"date": "1990-02-21", "close": 14.36377252, "volume": 75960.0}, {"date": "1990-02-22", "close": 14.2266482, "volume": 62338.0}, {"date": "1990-02-23", "close": 14.0552428, "volume": 66626.0}, {"date": "1990-02-26", "close": 13.78099416, "volume": 83195.0}, {"date": "1990-02-27", "close": 13.91811848, "volume": 104985.0}, {"date": "1990-02-28", "close": 14.02096172, "volume": 93171.0}, {"date": "1990-03-01", "close": 14.08952388, "volume": 209182.0}, {"date": "1990-03-02", "close": 14.02096172, "volume": 40781.0}, {"date": "1990-03-05", "close": 14.08952388, "volume": 96234.0}, {"date": "1990-03-06", "close": 14.12380496, "volume": 107815.0}, {"date": "1990-03-07", "close": 14.15808604, "volume": 76427.0}, {"date": "1990-03-08", "close": 14.19236712, "volume": 189726.0}, {"date": "1990-03-09", "close": 14.3980536, "volume": 169394.0}, {"date": "1990-03-12", "close": 14.32949144, "volume": 37105.0}, {"date": "1990-03-13", "close": 14.32949144, "volume": 110644.0}, {"date": "1990-03-14", "close": 13.712432, "volume": 621801.0}, {"date": "1990-03-15", "close": 14.15808604, "volume": 347159.0}, {"date": "1990-03-16", "close": 14.12380496, "volume": 86112.0}, {"date": "1990-03-19", "close": 13.98668064, "volume": 58108.0}, {"date": "1990-03-20", "close": 13.84955632, "volume": 170998.0}, {"date": "1990-03-21", "close": 13.8838374, "volume": 45798.0}, {"date": "1990-03-22", "close": 13.712432, "volume": 296869.0}, {"date": "1990-03-23", "close": 13.64386984, "volume": 90225.0}, {"date": "1990-03-26", "close": 13.64386984, "volume": 237886.0}, {"date": "1990-03-27", "close": 13.64386984, "volume": 79548.0}, {"date": "1990-03-28", "close": 13.64386984, "volume": 64759.0}, {"date": "1990-03-29", "close": 13.5410266, "volume": 41306.0}, {"date": "1990-03-30", "close": 13.47246444, "volume": 57466.0}, {"date": "1990-04-02", "close": 13.47246444, "volume": 109331.0}, {"date": "1990-04-03", "close": 13.47246444, "volume": 88883.0}, {"date": "1990-04-04", "close": 13.64386984, "volume": 27158.0}, {"date": "1990-04-05", "close": 13.64386984, "volume": 168460.0}, {"date": "1990-04-06", "close": 13.78099416, "volume": 41918.0}, {"date": "1990-04-09", "close": 13.84955632, "volume": 101805.0}, {"date": "1990-04-10", "close": 13.84955632, "volume": 172602.0}, {"date": "1990-04-11", "close": 13.8838374, "volume": 99238.0}, {"date": "1990-04-12", "close": 13.8838374, "volume": 29842.0}, {"date": "1990-04-13", "close": 13.8838374, "volume": null}, {"date": "1990-04-16", "close": 13.8838374, "volume": null}, {"date": "1990-04-17", "close": 14.08952388, "volume": 6184.0}, {"date": "1990-04-18", "close": 14.0552428, "volume": 190688.0}, {"date": "1990-04-19", "close": 14.02096172, "volume": 101222.0}, {"date": "1990-04-20", "close": 14.02096172, "volume": 169510.0}, {"date": "1990-04-23", "close": 13.81527524, "volume": 65284.0}, {"date": "1990-04-24", "close": 13.8838374, "volume": 35646.0}, {"date": "1990-04-25", "close": 13.8838374, "volume": null}, {"date": "1990-04-26", "close": 13.74671308, "volume": 162509.0}, {"date": "1990-04-27", "close": 13.78099416, "volume": 25233.0}, {"date": "1990-04-30", "close": 13.57530768, "volume": 144190.0}, {"date": "1990-05-01", "close": 13.78099416, "volume": 212129.0}, {"date": "1990-05-02", "close": 13.8838374, "volume": 155013.0}, {"date": "1990-05-03", "close": 13.81527524, "volume": 102593.0}, {"date": "1990-05-04", "close": 13.81527524, "volume": 23570.0}, {"date": "1990-05-07", "close": 13.81527524, "volume": 88241.0}, {"date": "1990-05-08", "close": 13.81527524, "volume": 33809.0}, {"date": "1990-05-09", "close": 13.8838374, "volume": 174178.0}, {"date": "1990-05-10", "close": 13.81527524, "volume": 113882.0}, {"date": "1990-05-11", "close": 13.81527524, "volume": 316384.0}, {"date": "1990-05-14", "close": 14.32949144, "volume": 342055.0}, {"date": "1990-05-15", "close": 14.26092928, "volume": 237215.0}, {"date": "1990-05-16", "close": 14.29521036, "volume": 208307.0}, {"date": "1990-05-17", "close": 14.32949144, "volume": 12573.0}, {"date": "1990-05-18", "close": 14.32949144, "volume": 33225.0}, {"date": "1990-05-21", "close": 14.26092928, "volume": 93492.0}, {"date": "1990-05-22", "close": 14.29521036, "volume": 111928.0}, {"date": "1990-05-23", "close": 14.26092928, "volume": 212245.0}, {"date": "1990-05-24", "close": 14.2266482, "volume": 170736.0}, {"date": "1990-05-25", "close": 14.32949144, "volume": 172544.0}, {"date": "1990-05-28", "close": 14.3980536, "volume": 115574.0}, {"date": "1990-05-29", "close": 14.569459, "volume": 163793.0}, {"date": "1990-05-30", "close": 14.7408644, "volume": 210874.0}, {"date": "1990-05-31", "close": 14.50089684, "volume": 278579.0}, {"date": "1990-06-01", "close": 14.3980536, "volume": 32058.0}, {"date": "1990-06-04", "close": 14.67230224, "volume": 125113.0}, {"date": "1990-06-05", "close": 14.67230224, "volume": 478515.0}, {"date": "1990-06-06", "close": 14.569459, "volume": 282692.0}, {"date": "1990-06-07", "close": 14.3980536, "volume": 56912.0}, {"date": "1990-06-08", "close": 14.29521036, "volume": 86257.0}, {"date": "1990-06-11", "close": 14.29521036, "volume": null}, {"date": "1990-06-12", "close": 14.32949144, "volume": 204253.0}, {"date": "1990-06-13", "close": 14.50089684, "volume": 175345.0}, {"date": "1990-06-14", "close": 14.46661576, "volume": 49473.0}, {"date": "1990-06-15", "close": 14.50089684, "volume": 178232.0}, {"date": "1990-06-18", "close": 14.569459, "volume": 177241.0}, {"date": "1990-06-19", "close": 14.569459, "volume": 98830.0}, {"date": "1990-06-20", "close": 14.60374008, "volume": 83457.0}, {"date": "1990-06-21", "close": 14.67230224, "volume": 77215.0}, {"date": "1990-06-22", "close": 14.98083196, "volume": 45944.0}, {"date": "1990-06-25", "close": 15.0836752, "volume": 113882.0}, {"date": "1990-06-26", "close": 14.9122698, "volume": 51165.0}, {"date": "1990-06-27", "close": 14.80942656, "volume": 124821.0}, {"date": "1990-06-28", "close": 14.63802116, "volume": 96146.0}, {"date": "1990-06-29", "close": 14.77514548, "volume": 29929.0}, {"date": "1990-07-02", "close": 14.84370764, "volume": 33575.0}, {"date": "1990-07-03", "close": 14.77514548, "volume": 219100.0}, {"date": "1990-07-04", "close": 15.01511304, "volume": 192147.0}, {"date": "1990-07-05", "close": 15.15223736, "volume": 161343.0}, {"date": "1990-07-06", "close": 15.11795628, "volume": 66742.0}, {"date": "1990-07-09", "close": 15.15223736, "volume": 166593.0}, {"date": "1990-07-10", "close": 15.01511304, "volume": 129167.0}, {"date": "1990-07-11", "close": 15.15223736, "volume": 330591.0}, {"date": "1990-07-12", "close": 15.35792384, "volume": 205886.0}, {"date": "1990-07-13", "close": 15.0836752, "volume": 211487.0}, {"date": "1990-07-16", "close": 15.04939412, "volume": 109623.0}, {"date": "1990-07-17", "close": 15.28936168, "volume": 271870.0}, {"date": "1990-07-18", "close": 15.15223736, "volume": 121466.0}, {"date": "1990-07-19", "close": 14.98083196, "volume": 95300.0}, {"date": "1990-07-20", "close": 15.01511304, "volume": 290481.0}, {"date": "1990-07-23", "close": 14.9122698, "volume": 121350.0}, {"date": "1990-07-24", "close": 14.87798872, "volume": 196610.0}, {"date": "1990-07-25", "close": 14.80942656, "volume": 132260.0}, {"date": "1990-07-26", "close": 14.87798872, "volume": 66334.0}, {"date": "1990-07-27", "close": 14.77514548, "volume": 84420.0}, {"date": "1990-07-30", "close": 14.84370764, "volume": 49853.0}, {"date": "1990-07-31", "close": 14.9122698, "volume": 113036.0}, {"date": "1990-08-01", "close": 15.11795628, "volume": 140281.0}, {"date": "1990-08-02", "close": 15.0836752, "volume": 446515.0}, {"date": "1990-08-03", "close": 14.67230224, "volume": 149295.0}, {"date": "1990-08-06", "close": 14.2266482, "volume": 260639.0}, {"date": "1990-08-07", "close": 14.32949144, "volume": 106473.0}, {"date": "1990-08-08", "close": 14.569459, "volume": 188471.0}, {"date": "1990-08-09", "close": 14.32949144, "volume": 244712.0}, {"date": "1990-08-10", "close": 14.50089684, "volume": 65546.0}, {"date": "1990-08-13", "close": 14.29521036, "volume": 82203.0}, {"date": "1990-08-14", "close": 14.26092928, "volume": 196727.0}, {"date": "1990-08-15", "close": 14.32949144, "volume": 96088.0}, {"date": "1990-08-16", "close": 14.32949144, "volume": 60179.0}, {"date": "1990-08-17", "close": 14.2266482, "volume": 75552.0}, {"date": "1990-08-20", "close": 14.2266482, "volume": 66451.0}, {"date": "1990-08-21", "close": 14.2266482, "volume": 194743.0}, {"date": "1990-08-22", "close": 13.81527524, "volume": 212100.0}, {"date": "1990-08-23", "close": 13.5410266, "volume": 206849.0}, {"date": "1990-08-24", "close": 13.64386984, "volume": 297015.0}, {"date": "1990-08-27", "close": 13.8838374, "volume": 128088.0}, {"date": "1990-08-28", "close": 14.15808604, "volume": 205274.0}, {"date": "1990-08-29", "close": 14.19236712, "volume": 104402.0}, {"date": "1990-08-30", "close": 14.2266482, "volume": 189551.0}, {"date": "1990-08-31", "close": 14.15808604, "volume": 378080.0}, {"date": "1990-09-03", "close": 14.26092928, "volume": 108865.0}, {"date": "1990-09-04", "close": 14.0552428, "volume": 37513.0}, {"date": "1990-09-05", "close": 13.67815092, "volume": 136139.0}, {"date": "1990-09-06", "close": 13.5410266, "volume": 52099.0}, {"date": "1990-09-07", "close": 13.3696212, "volume": 68230.0}, {"date": "1990-09-10", "close": 13.3696212, "volume": 131997.0}, {"date": "1990-09-11", "close": 13.43818336, "volume": 71089.0}, {"date": "1990-09-12", "close": 13.50674552, "volume": 301624.0}, {"date": "1990-09-13", "close": 13.47246444, "volume": 88941.0}, {"date": "1990-09-14", "close": 13.3696212, "volume": 141886.0}, {"date": "1990-09-17", "close": 13.3696212, "volume": 20507.0}, {"date": "1990-09-18", "close": 13.3696212, "volume": 142703.0}, {"date": "1990-09-19", "close": 12.78684284, "volume": 53528.0}, {"date": "1990-09-20", "close": 12.88968608, "volume": 59450.0}, {"date": "1990-09-21", "close": 12.6839996, "volume": 92529.0}, {"date": "1990-09-24", "close": 12.5125942, "volume": 214112.0}, {"date": "1990-09-25", "close": 12.1697834, "volume": 321110.0}, {"date": "1990-09-26", "close": 12.1697834, "volume": 105685.0}, {"date": "1990-09-27", "close": 12.1697834, "volume": 140281.0}, {"date": "1990-09-28", "close": 12.10122124, "volume": 150550.0}, {"date": "1990-10-01", "close": 11.86125368, "volume": 53791.0}, {"date": "1990-10-02", "close": 12.10122124, "volume": 258831.0}, {"date": "1990-10-03", "close": 12.06694016, "volume": 53586.0}, {"date": "1990-10-04", "close": 12.06694016, "volume": 149470.0}, {"date": "1990-10-05", "close": 12.1697834, "volume": 66130.0}, {"date": "1990-10-08", "close": 12.40975096, "volume": 70126.0}, {"date": "1990-10-09", "close": 12.61543744, "volume": 170094.0}, {"date": "1990-10-10", "close": 12.3411888, "volume": 95096.0}, {"date": "1990-10-11", "close": 12.1697834, "volume": 68463.0}, {"date": "1990-10-12", "close": 12.1697834, "volume": 92967.0}, {"date": "1990-10-15", "close": 12.13550232, "volume": 129722.0}, {"date": "1990-10-16", "close": 12.3411888, "volume": 265803.0}, {"date": "1990-10-17", "close": 12.40975096, "volume": 173798.0}, {"date": "1990-10-18", "close": 12.855405, "volume": 176686.0}, {"date": "1990-10-19", "close": 12.855405, "volume": 56533.0}, {"date": "1990-10-22", "close": 13.06109148, "volume": 80744.0}, {"date": "1990-10-23", "close": 13.23249688, "volume": 289693.0}, {"date": "1990-10-24", "close": 13.30105904, "volume": 49736.0}, {"date": "1990-10-25", "close": 13.43818336, "volume": 163501.0}, {"date": "1990-10-26", "close": 13.06109148, "volume": 58050.0}, {"date": "1990-10-29", "close": 12.92396716, "volume": 100376.0}, {"date": "1990-10-30", "close": 12.6839996, "volume": 282547.0}, {"date": "1990-10-31", "close": 12.75256176, "volume": 223914.0}, {"date": "1990-11-01", "close": 12.75256176, "volume": null}, {"date": "1990-11-02", "close": 12.5125942, "volume": 123363.0}, {"date": "1990-11-05", "close": 12.82112392, "volume": 83311.0}, {"date": "1990-11-06", "close": 12.88968608, "volume": 107552.0}, {"date": "1990-11-07", "close": 12.88968608, "volume": 254076.0}, {"date": "1990-11-08", "close": 12.92396716, "volume": 203086.0}, {"date": "1990-11-09", "close": 12.92396716, "volume": 59625.0}, {"date": "1990-11-12", "close": 13.0268104, "volume": 60442.0}, {"date": "1990-11-13", "close": 13.06109148, "volume": 184154.0}, {"date": "1990-11-14", "close": 12.99252932, "volume": 27945.0}, {"date": "1990-11-15", "close": 12.99252932, "volume": 452699.0}, {"date": "1990-11-16", "close": 12.99252932, "volume": 30863.0}, {"date": "1990-11-19", "close": 13.16393472, "volume": 281292.0}, {"date": "1990-11-20", "close": 13.33534012, "volume": 180012.0}, {"date": "1990-11-21", "close": 13.43818336, "volume": 161197.0}, {"date": "1990-11-22", "close": 13.43818336, "volume": 168081.0}, {"date": "1990-11-23", "close": 13.3696212, "volume": 64409.0}, {"date": "1990-11-26", "close": 13.40390228, "volume": 286951.0}, {"date": "1990-11-27", "close": 13.40390228, "volume": 220822.0}, {"date": "1990-11-28", "close": 13.50674552, "volume": 190630.0}, {"date": "1990-11-29", "close": 13.50674552, "volume": 173332.0}, {"date": "1990-11-30", "close": 13.23249688, "volume": 464921.0}, {"date": "1990-12-03", "close": 13.33534012, "volume": 137277.0}, {"date": "1990-12-04", "close": 13.43818336, "volume": 275371.0}, {"date": "1990-12-05", "close": 13.47246444, "volume": 124588.0}, {"date": "1990-12-06", "close": 13.3696212, "volume": 63563.0}, {"date": "1990-12-07", "close": 13.64386984, "volume": 330707.0}, {"date": "1990-12-10", "close": 13.60958876, "volume": 77331.0}, {"date": "1990-12-11", "close": 13.64386984, "volume": 179341.0}, {"date": "1990-12-12", "close": 13.78099416, "volume": 100668.0}, {"date": "1990-12-13", "close": 13.84955632, "volume": 134681.0}, {"date": "1990-12-14", "close": 13.67815092, "volume": 82494.0}, {"date": "1990-12-17", "close": 13.47246444, "volume": 80978.0}, {"date": "1990-12-18", "close": 13.3696212, "volume": 101660.0}, {"date": "1990-12-19", "close": 13.3696212, "volume": 406259.0}, {"date": "1990-12-20", "close": 13.3696212, "volume": 187100.0}, {"date": "1990-12-21", "close": 13.40390228, "volume": 30017.0}, {"date": "1990-12-24", "close": 13.5410266, "volume": 129430.0}, {"date": "1990-12-25", "close": 13.5410266, "volume": null}, {"date": "1990-12-26", "close": 13.5410266, "volume": null}, {"date": "1990-12-27", "close": 13.60958876, "volume": 83982.0}, {"date": "1990-12-28", "close": 13.57530768, "volume": 293777.0}, {"date": "1990-12-31", "close": 13.57530768, "volume": null}, {"date": "1991-01-01", "close": 13.57530768, "volume": null}, {"date": "1991-01-02", "close": 13.64386984, "volume": 7614.0}, {"date": "1991-01-03", "close": 13.60958876, "volume": 128176.0}, {"date": "1991-01-04", "close": 13.3696212, "volume": 111811.0}, {"date": "1991-01-07", "close": 13.3696212, "volume": 221142.0}, {"date": "1991-01-08", "close": 13.1982158, "volume": 243604.0}, {"date": "1991-01-09", "close": 13.09537256, "volume": 130159.0}, {"date": "1991-01-10", "close": 13.23249688, "volume": 154283.0}, {"date": "1991-01-11", "close": 13.3696212, "volume": 30746.0}, {"date": "1991-01-14", "close": 13.3696212, "volume": 47869.0}, {"date": "1991-01-15", "close": 13.23249688, "volume": 22140.0}, {"date": "1991-01-16", "close": 13.06109148, "volume": 188355.0}, {"date": "1991-01-17", "close": 13.26677796, "volume": 235786.0}, {"date": "1991-01-18", "close": 13.60958876, "volume": 163939.0}, {"date": "1991-01-21", "close": 13.712432, "volume": 86082.0}, {"date": "1991-01-22", "close": 13.712432, "volume": 60354.0}, {"date": "1991-01-23", "close": 13.74671308, "volume": 20653.0}, {"date": "1991-01-24", "close": 13.84955632, "volume": 58866.0}, {"date": "1991-01-25", "close": 14.29521036, "volume": 155684.0}, {"date": "1991-01-28", "close": 14.29521036, "volume": null}, {"date": "1991-01-29", "close": 14.53517792, "volume": 104839.0}, {"date": "1991-01-30", "close": 14.46661576, "volume": 100493.0}, {"date": "1991-01-31", "close": 14.53517792, "volume": 233132.0}, {"date": "1991-02-01", "close": 14.3980536, "volume": 130918.0}, {"date": "1991-02-04", "close": 14.60374008, "volume": 94804.0}, {"date": "1991-02-05", "close": 15.0836752, "volume": 176424.0}, {"date": "1991-02-06", "close": 15.11795628, "volume": 195647.0}, {"date": "1991-02-07", "close": 15.0836752, "volume": 105685.0}, {"date": "1991-02-08", "close": 15.0836752, "volume": 171377.0}, {"date": "1991-02-11", "close": 15.32364276, "volume": 311163.0}, {"date": "1991-02-12", "close": 15.52932924, "volume": 241708.0}, {"date": "1991-02-13", "close": 15.35792384, "volume": 34626.0}, {"date": "1991-02-14", "close": 15.35792384, "volume": 84566.0}, {"date": "1991-02-15", "close": 15.426486, "volume": 92588.0}, {"date": "1991-02-18", "close": 15.52932924, "volume": 105598.0}, {"date": "1991-02-19", "close": 15.426486, "volume": 115924.0}, {"date": "1991-02-20", "close": 15.22079952, "volume": 165485.0}, {"date": "1991-02-21", "close": 14.94655088, "volume": 238091.0}, {"date": "1991-02-22", "close": 14.94655088, "volume": null}, {"date": "1991-02-25", "close": 15.66645356, "volume": 227414.0}, {"date": "1991-02-26", "close": 15.66645356, "volume": 40489.0}, {"date": "1991-02-27", "close": 15.426486, "volume": 187713.0}, {"date": "1991-02-28", "close": 15.63217248, "volume": 132230.0}, {"date": "1991-03-01", "close": 15.52932924, "volume": 178087.0}, {"date": "1991-03-04", "close": 15.49504816, "volume": 335637.0}, {"date": "1991-03-05", "close": 15.56361032, "volume": 265628.0}, {"date": "1991-03-06", "close": 15.80357788, "volume": 97722.0}, {"date": "1991-03-07", "close": 15.7692968, "volume": 93579.0}, {"date": "1991-03-08", "close": 15.9407022, "volume": 100872.0}, {"date": "1991-03-11", "close": 15.97498328, "volume": 21265.0}, {"date": "1991-03-12", "close": 16.04354544, "volume": 76456.0}, {"date": "1991-03-13", "close": 16.1121076, "volume": 109827.0}, {"date": "1991-03-14", "close": 16.283513, "volume": 410460.0}, {"date": "1991-03-15", "close": 16.04354544, "volume": 504389.0}, {"date": "1991-03-18", "close": 16.14638868, "volume": 50786.0}, {"date": "1991-03-19", "close": 16.283513, "volume": 66597.0}, {"date": "1991-03-20", "close": 15.87214004, "volume": 99705.0}, {"date": "1991-03-21", "close": 15.87214004, "volume": 154663.0}, {"date": "1991-03-22", "close": 15.87214004, "volume": 52040.0}, {"date": "1991-03-25", "close": 15.87214004, "volume": 140807.0}, {"date": "1991-03-26", "close": 15.87214004, "volume": 256818.0}, {"date": "1991-03-27", "close": 15.9407022, "volume": 90575.0}, {"date": "1991-03-28", "close": 15.97498328, "volume": 217992.0}, {"date": "1991-03-29", "close": 15.97498328, "volume": null}, {"date": "1991-04-01", "close": 15.97498328, "volume": null}, {"date": "1991-04-02", "close": 15.97498328, "volume": 47927.0}, {"date": "1991-04-03", "close": 16.1121076, "volume": 118754.0}, {"date": "1991-04-04", "close": 16.283513, "volume": 109886.0}, {"date": "1991-04-05", "close": 16.283513, "volume": 72810.0}, {"date": "1991-04-08", "close": 16.14638868, "volume": 288672.0}, {"date": "1991-04-09", "close": 16.00926436, "volume": 253609.0}, {"date": "1991-04-10", "close": 16.04354544, "volume": 278696.0}, {"date": "1991-04-11", "close": 16.31779408, "volume": 104110.0}, {"date": "1991-04-12", "close": 16.59204272, "volume": 382806.0}, {"date": "1991-04-15", "close": 16.7977292, "volume": 343513.0}, {"date": "1991-04-16", "close": 16.93485352, "volume": 193226.0}, {"date": "1991-04-17", "close": 17.03769676, "volume": 171640.0}, {"date": "1991-04-18", "close": 17.10625892, "volume": 204661.0}, {"date": "1991-04-19", "close": 17.00341568, "volume": 200723.0}, {"date": "1991-04-22", "close": 17.07197784, "volume": 163851.0}, {"date": "1991-04-23", "close": 17.07197784, "volume": 209387.0}, {"date": "1991-04-24", "close": 17.07197784, "volume": 107465.0}, {"date": "1991-04-25", "close": 17.07197784, "volume": null}, {"date": "1991-04-26", "close": 17.55191296, "volume": 546220.0}, {"date": "1991-04-29", "close": 17.96328592, "volume": 108573.0}, {"date": "1991-04-30", "close": 17.55191296, "volume": 506839.0}, {"date": "1991-05-01", "close": 17.62047512, "volume": 137948.0}, {"date": "1991-05-02", "close": 17.62047512, "volume": 300224.0}, {"date": "1991-05-03", "close": 17.62047512, "volume": 224264.0}, {"date": "1991-05-06", "close": 17.55191296, "volume": 150637.0}, {"date": "1991-05-07", "close": 17.68903728, "volume": 482803.0}, {"date": "1991-05-08", "close": 17.75759944, "volume": 171056.0}, {"date": "1991-05-09", "close": 17.75759944, "volume": 402700.0}, {"date": "1991-05-10", "close": 17.75759944, "volume": 335929.0}, {"date": "1991-05-13", "close": 17.62047512, "volume": 363291.0}, {"date": "1991-05-14", "close": 17.62047512, "volume": 189288.0}, {"date": "1991-05-15", "close": 17.62047512, "volume": 376243.0}, {"date": "1991-05-16", "close": 18.10041024, "volume": 128555.0}, {"date": "1991-05-17", "close": 18.30609672, "volume": 378255.0}, {"date": "1991-05-20", "close": 18.5117832, "volume": 97459.0}, {"date": "1991-05-21", "close": 18.71746968, "volume": 566522.0}, {"date": "1991-05-22", "close": 18.64890752, "volume": 624747.0}, {"date": "1991-05-23", "close": 18.44322104, "volume": 207899.0}, {"date": "1991-05-24", "close": 18.30609672, "volume": 157463.0}, {"date": "1991-05-27", "close": 18.5117832, "volume": 99559.0}, {"date": "1991-05-28", "close": 18.03184808, "volume": 79198.0}, {"date": "1991-05-29", "close": 17.96328592, "volume": 136810.0}, {"date": "1991-05-30", "close": 17.96328592, "volume": 321956.0}, {"date": "1991-05-31", "close": 18.10041024, "volume": 704295.0}, {"date": "1991-06-03", "close": 18.30609672, "volume": 160526.0}, {"date": "1991-06-04", "close": 18.03184808, "volume": 104956.0}, {"date": "1991-06-05", "close": 18.1689724, "volume": 69776.0}, {"date": "1991-06-06", "close": 18.1689724, "volume": 221667.0}, {"date": "1991-06-07", "close": 17.8261616, "volume": 211020.0}, {"date": "1991-06-10", "close": 17.8261616, "volume": null}, {"date": "1991-06-11", "close": 17.8261616, "volume": 119337.0}, {"date": "1991-06-12", "close": 17.8261616, "volume": 104898.0}, {"date": "1991-06-13", "close": 17.68903728, "volume": 138473.0}, {"date": "1991-06-14", "close": 17.89472376, "volume": 189813.0}, {"date": "1991-06-17", "close": 18.23753456, "volume": 211633.0}, {"date": "1991-06-18", "close": 18.23753456, "volume": 98276.0}, {"date": "1991-06-19", "close": 18.30609672, "volume": 134360.0}, {"date": "1991-06-20", "close": 18.37465888, "volume": 78440.0}, {"date": "1991-06-21", "close": 18.37465888, "volume": 111257.0}, {"date": "1991-06-24", "close": 18.30609672, "volume": 125638.0}, {"date": "1991-06-25", "close": 18.37465888, "volume": 223155.0}, {"date": "1991-06-26", "close": 18.37465888, "volume": 199702.0}, {"date": "1991-06-27", "close": 18.30609672, "volume": 72722.0}, {"date": "1991-06-28", "close": 18.37465888, "volume": 153642.0}, {"date": "1991-07-01", "close": 18.37465888, "volume": null}, {"date": "1991-07-02", "close": 18.854594, "volume": 293952.0}, {"date": "1991-07-03", "close": 18.64890752, "volume": 120679.0}, {"date": "1991-07-04", "close": 18.64890752, "volume": 51136.0}, {"date": "1991-07-05", "close": 18.64890752, "volume": 147895.0}, {"date": "1991-07-08", "close": 18.58034536, "volume": 40110.0}, {"date": "1991-07-09", "close": 18.5117832, "volume": 101514.0}, {"date": "1991-07-10", "close": 18.58034536, "volume": 78586.0}, {"date": "1991-07-11", "close": 18.44322104, "volume": 58137.0}, {"date": "1991-07-12", "close": 18.5117832, "volume": 51049.0}, {"date": "1991-07-15", "close": 18.5117832, "volume": 16890.0}, {"date": "1991-07-16", "close": 18.64890752, "volume": 46206.0}, {"date": "1991-07-17", "close": 18.78603184, "volume": 58604.0}, {"date": "1991-07-18", "close": 18.64890752, "volume": 59596.0}, {"date": "1991-07-19", "close": 18.5117832, "volume": 98538.0}, {"date": "1991-07-22", "close": 18.854594, "volume": 109711.0}, {"date": "1991-07-23", "close": 18.71746968, "volume": 46644.0}, {"date": "1991-07-24", "close": 18.71746968, "volume": 150579.0}, {"date": "1991-07-25", "close": 18.78603184, "volume": 76602.0}, {"date": "1991-07-26", "close": 18.78603184, "volume": 76077.0}, {"date": "1991-07-29", "close": 18.78603184, "volume": 60471.0}, {"date": "1991-07-30", "close": 18.78603184, "volume": 357953.0}, {"date": "1991-07-31", "close": 18.71746968, "volume": 84478.0}, {"date": "1991-08-01", "close": 18.78603184, "volume": 111461.0}, {"date": "1991-08-02", "close": 18.854594, "volume": 126600.0}, {"date": "1991-08-05", "close": 18.78603184, "volume": 26458.0}, {"date": "1991-08-06", "close": 18.71746968, "volume": 51136.0}, {"date": "1991-08-07", "close": 18.64890752, "volume": 204078.0}, {"date": "1991-08-08", "close": 18.71746968, "volume": 180945.0}, {"date": "1991-08-09", "close": 18.64890752, "volume": 57437.0}, {"date": "1991-08-12", "close": 18.44322104, "volume": 115953.0}, {"date": "1991-08-13", "close": 18.1689724, "volume": 250838.0}, {"date": "1991-08-14", "close": 18.1689724, "volume": 129518.0}, {"date": "1991-08-15", "close": 18.5117832, "volume": 215600.0}, {"date": "1991-08-16", "close": 18.64890752, "volume": 176861.0}, {"date": "1991-08-19", "close": 17.8261616, "volume": 303112.0}, {"date": "1991-08-20", "close": 18.03184808, "volume": 186546.0}, {"date": "1991-08-21", "close": 18.1689724, "volume": 59041.0}, {"date": "1991-08-22", "close": 18.37465888, "volume": 117149.0}, {"date": "1991-08-23", "close": 18.44322104, "volume": 95155.0}, {"date": "1991-08-26", "close": 18.64890752, "volume": 96642.0}, {"date": "1991-08-27", "close": 18.37465888, "volume": 145620.0}, {"date": "1991-08-28", "close": 18.5117832, "volume": 113094.0}, {"date": "1991-08-29", "close": 18.64890752, "volume": 197718.0}, {"date": "1991-08-30", "close": 18.44322104, "volume": 512294.0}, {"date": "1991-09-02", "close": 18.44322104, "volume": 91858.0}, {"date": "1991-09-03", "close": 18.71746968, "volume": 157142.0}, {"date": "1991-09-04", "close": 18.78603184, "volume": 409585.0}, {"date": "1991-09-05", "close": 18.71746968, "volume": 236924.0}, {"date": "1991-09-06", "close": 18.64890752, "volume": 1739706.0}, {"date": "1991-09-09", "close": 18.854594, "volume": 299290.0}, {"date": "1991-09-10", "close": 18.71746968, "volume": 89583.0}, {"date": "1991-09-11", "close": 18.854594, "volume": 192759.0}, {"date": "1991-09-12", "close": 19.12884264, "volume": 182141.0}, {"date": "1991-09-13", "close": 19.1974048, "volume": 262215.0}, {"date": "1991-09-16", "close": 19.1974048, "volume": 192964.0}, {"date": "1991-09-17", "close": 19.33452912, "volume": 157755.0}, {"date": "1991-09-18", "close": 19.33452912, "volume": 288322.0}, {"date": "1991-09-19", "close": 18.854594, "volume": 371984.0}, {"date": "1991-09-20", "close": 18.99171832, "volume": 143403.0}, {"date": "1991-09-23", "close": 18.99171832, "volume": 167439.0}, {"date": "1991-09-24", "close": 18.99171832, "volume": 231469.0}, {"date": "1991-09-25", "close": 18.92315616, "volume": 256497.0}, {"date": "1991-09-26", "close": 18.92315616, "volume": 181325.0}, {"date": "1991-09-27", "close": 18.71746968, "volume": 166127.0}, {"date": "1991-09-30", "close": 19.12884264, "volume": 130626.0}, {"date": "1991-10-01", "close": 19.74590208, "volume": 241737.0}, {"date": "1991-10-02", "close": 19.95158856, "volume": 195531.0}, {"date": "1991-10-03", "close": 19.95158856, "volume": 156705.0}, {"date": "1991-10-04", "close": 19.8830264, "volume": 148916.0}, {"date": "1991-10-07", "close": 19.8830264, "volume": 104489.0}, {"date": "1991-10-08", "close": 19.67733992, "volume": 118083.0}, {"date": "1991-10-09", "close": 19.95158856, "volume": 245354.0}, {"date": "1991-10-10", "close": 19.81446424, "volume": 144686.0}, {"date": "1991-10-11", "close": 19.81446424, "volume": 88008.0}, {"date": "1991-10-14", "close": 19.95158856, "volume": 386977.0}, {"date": "1991-10-15", "close": 20.568648, "volume": 375834.0}, {"date": "1991-10-16", "close": 20.77433448, "volume": 731161.0}, {"date": "1991-10-17", "close": 21.2542696, "volume": 330357.0}, {"date": "1991-10-18", "close": 21.5970804, "volume": 242612.0}, {"date": "1991-10-21", "close": 21.45995608, "volume": 118374.0}, {"date": "1991-10-22", "close": 21.73420472, "volume": 773109.0}, {"date": "1991-10-23", "close": 21.9398912, "volume": 309704.0}, {"date": "1991-10-24", "close": 22.6255128, "volume": 445114.0}, {"date": "1991-10-25", "close": 22.48838848, "volume": 116449.0}, {"date": "1991-10-28", "close": 22.282702, "volume": 120912.0}, {"date": "1991-10-29", "close": 21.97417228, "volume": 254543.0}, {"date": "1991-10-30", "close": 22.00845336, "volume": 149849.0}, {"date": "1991-10-31", "close": 22.00845336, "volume": null}, {"date": "1991-11-01", "close": 22.00845336, "volume": 308100.0}, {"date": "1991-11-04", "close": 21.9398912, "volume": 265132.0}, {"date": "1991-11-05", "close": 21.97417228, "volume": 141886.0}, {"date": "1991-11-06", "close": 21.52851824, "volume": 155071.0}, {"date": "1991-11-07", "close": 21.9398912, "volume": 68055.0}, {"date": "1991-11-08", "close": 21.9398912, "volume": 484874.0}, {"date": "1991-11-11", "close": 21.87132904, "volume": 130480.0}, {"date": "1991-11-12", "close": 21.66564256, "volume": 104343.0}, {"date": "1991-11-13", "close": 21.5970804, "volume": 374959.0}, {"date": "1991-11-14", "close": 21.7684858, "volume": 237536.0}, {"date": "1991-11-15", "close": 21.7684858, "volume": 45915.0}, {"date": "1991-11-18", "close": 21.52851824, "volume": 474431.0}, {"date": "1991-11-19", "close": 21.90561012, "volume": 166389.0}, {"date": "1991-11-20", "close": 21.73420472, "volume": 271549.0}, {"date": "1991-11-21", "close": 22.04273444, "volume": 110848.0}, {"date": "1991-11-22", "close": 21.66564256, "volume": 119133.0}, {"date": "1991-11-25", "close": 21.45995608, "volume": 70418.0}, {"date": "1991-11-26", "close": 21.39139392, "volume": 110323.0}, {"date": "1991-11-27", "close": 21.45995608, "volume": 144832.0}, {"date": "1991-11-28", "close": 21.32283176, "volume": 69105.0}, {"date": "1991-11-29", "close": 21.32283176, "volume": 391528.0}, {"date": "1991-12-02", "close": 21.45995608, "volume": 92588.0}, {"date": "1991-12-03", "close": 21.73420472, "volume": 110761.0}, {"date": "1991-12-04", "close": 21.9398912, "volume": 239403.0}, {"date": "1991-12-05", "close": 21.63136148, "volume": 92967.0}, {"date": "1991-12-06", "close": 21.52851824, "volume": 164056.0}, {"date": "1991-12-09", "close": 21.28855068, "volume": 140602.0}, {"date": "1991-12-10", "close": 21.0828642, "volume": 91800.0}, {"date": "1991-12-11", "close": 21.15142636, "volume": 88504.0}, {"date": "1991-12-12", "close": 21.66564256, "volume": 196318.0}, {"date": "1991-12-13", "close": 21.87132904, "volume": 259618.0}, {"date": "1991-12-16", "close": 22.282702, "volume": 142411.0}, {"date": "1991-12-17", "close": 22.21413984, "volume": 213471.0}, {"date": "1991-12-18", "close": 22.35126416, "volume": 160322.0}, {"date": "1991-12-19", "close": 22.17985876, "volume": 452203.0}, {"date": "1991-12-20", "close": 22.07701552, "volume": 174907.0}, {"date": "1991-12-23", "close": 22.1112966, "volume": 76573.0}, {"date": "1991-12-24", "close": 22.17985876, "volume": 94367.0}, {"date": "1991-12-25", "close": 22.17985876, "volume": null}, {"date": "1991-12-26", "close": 22.17985876, "volume": null}, {"date": "1991-12-27", "close": 22.55695064, "volume": 186429.0}, {"date": "1991-12-30", "close": 22.93404252, "volume": 177211.0}, {"date": "1991-12-31", "close": 23.4825398, "volume": 199148.0}, {"date": "1992-01-01", "close": 23.4825398, "volume": null}, {"date": "1992-01-02", "close": 23.8253506, "volume": 178466.0}, {"date": "1992-01-03", "close": 23.996756, "volume": 55220.0}, {"date": "1992-01-06", "close": 24.27100464, "volume": 95125.0}, {"date": "1992-01-07", "close": 23.79106952, "volume": 278871.0}, {"date": "1992-01-08", "close": 23.58538304, "volume": 224351.0}, {"date": "1992-01-09", "close": 23.41397764, "volume": 117587.0}, {"date": "1992-01-10", "close": 23.37969656, "volume": 122692.0}, {"date": "1992-01-13", "close": 23.10544792, "volume": 109711.0}, {"date": "1992-01-14", "close": 22.93404252, "volume": 78498.0}, {"date": "1992-01-15", "close": 23.07116684, "volume": 98947.0}, {"date": "1992-01-16", "close": 22.52266956, "volume": 201890.0}, {"date": "1992-01-17", "close": 22.38554524, "volume": 227852.0}, {"date": "1992-01-20", "close": 22.17985876, "volume": 203873.0}, {"date": "1992-01-21", "close": 21.80276688, "volume": 323648.0}, {"date": "1992-01-22", "close": 21.73420472, "volume": 585921.0}, {"date": "1992-01-23", "close": 21.9398912, "volume": 455412.0}, {"date": "1992-01-24", "close": 21.9398912, "volume": 250955.0}, {"date": "1992-01-27", "close": 21.9398912, "volume": null}, {"date": "1992-01-28", "close": 22.00845336, "volume": 373034.0}, {"date": "1992-01-29", "close": 21.87132904, "volume": 132522.0}, {"date": "1992-01-30", "close": 21.9398912, "volume": 152475.0}, {"date": "1992-01-31", "close": 22.282702, "volume": 158630.0}, {"date": "1992-02-03", "close": 21.9398912, "volume": 293719.0}, {"date": "1992-02-04", "close": 21.97417228, "volume": 373909.0}, {"date": "1992-02-05", "close": 22.17985876, "volume": 412122.0}, {"date": "1992-02-06", "close": 22.282702, "volume": 334091.0}, {"date": "1992-02-07", "close": 22.00845336, "volume": 210087.0}, {"date": "1992-02-10", "close": 22.14557768, "volume": 187509.0}, {"date": "1992-02-11", "close": 22.35126416, "volume": 307546.0}, {"date": "1992-02-12", "close": 22.38554524, "volume": 216738.0}, {"date": "1992-02-13", "close": 22.35126416, "volume": 815260.0}, {"date": "1992-02-14", "close": 22.35126416, "volume": null}, {"date": "1992-02-17", "close": 22.282702, "volume": 49853.0}, {"date": "1992-02-18", "close": 22.6255128, "volume": 161868.0}, {"date": "1992-02-19", "close": 22.55695064, "volume": 304045.0}, {"date": "1992-02-20", "close": 22.52266956, "volume": 68172.0}, {"date": "1992-02-21", "close": 22.6255128, "volume": 265832.0}, {"date": "1992-02-24", "close": 23.03688576, "volume": 158367.0}, {"date": "1992-02-25", "close": 23.17401008, "volume": 230710.0}, {"date": "1992-02-26", "close": 23.3111344, "volume": 92792.0}, {"date": "1992-02-27", "close": 23.24257224, "volume": 163122.0}, {"date": "1992-02-28", "close": 23.34541548, "volume": 397625.0}, {"date": "1992-03-02", "close": 23.51682088, "volume": 180304.0}, {"date": "1992-03-03", "close": 23.6539452, "volume": 115691.0}, {"date": "1992-03-04", "close": 23.51682088, "volume": 102039.0}, {"date": "1992-03-05", "close": 23.24257224, "volume": 194247.0}, {"date": "1992-03-06", "close": 23.37969656, "volume": 98743.0}, {"date": "1992-03-09", "close": 23.03688576, "volume": 224030.0}, {"date": "1992-03-10", "close": 23.07116684, "volume": 97780.0}, {"date": "1992-03-11", "close": 23.3111344, "volume": 68318.0}, {"date": "1992-03-12", "close": 23.139729, "volume": 97517.0}, {"date": "1992-03-13", "close": 23.17401008, "volume": 100493.0}, {"date": "1992-03-16", "close": 22.6255128, "volume": 138998.0}, {"date": "1992-03-17", "close": 22.52266956, "volume": 183541.0}, {"date": "1992-03-18", "close": 22.72835604, "volume": 265978.0}, {"date": "1992-03-19", "close": 22.9683236, "volume": 234415.0}, {"date": "1992-03-20", "close": 23.24257224, "volume": 130655.0}, {"date": "1992-03-23", "close": 23.55110196, "volume": 190163.0}, {"date": "1992-03-24", "close": 23.27685332, "volume": 133718.0}, {"date": "1992-03-25", "close": 23.17401008, "volume": 62367.0}, {"date": "1992-03-26", "close": 23.03688576, "volume": 81882.0}, {"date": "1992-03-27", "close": 23.10544792, "volume": 115661.0}, {"date": "1992-03-30", "close": 22.93404252, "volume": 97226.0}, {"date": "1992-03-31", "close": 23.20829116, "volume": 250138.0}, {"date": "1992-04-01", "close": 23.20829116, "volume": 238149.0}, {"date": "1992-04-02", "close": 22.9683236, "volume": 391849.0}, {"date": "1992-04-03", "close": 23.139729, "volume": 170677.0}, {"date": "1992-04-06", "close": 23.44825872, "volume": 301682.0}, {"date": "1992-04-07", "close": 23.51682088, "volume": 280796.0}, {"date": "1992-04-08", "close": 23.00260468, "volume": 274175.0}, {"date": "1992-04-09", "close": 23.07116684, "volume": 105539.0}, {"date": "1992-04-10", "close": 23.41397764, "volume": 235348.0}, {"date": "1992-04-13", "close": 23.55110196, "volume": 111957.0}, {"date": "1992-04-14", "close": 23.6539452, "volume": 98772.0}, {"date": "1992-04-15", "close": 23.79106952, "volume": 590880.0}, {"date": "1992-04-16", "close": 23.996756, "volume": 135177.0}, {"date": "1992-04-17", "close": 23.996756, "volume": null}, {"date": "1992-04-20", "close": 23.996756, "volume": null}, {"date": "1992-04-21", "close": 23.996756, "volume": 168898.0}, {"date": "1992-04-22", "close": 24.09959924, "volume": 93404.0}, {"date": "1992-04-23", "close": 24.57953436, "volume": 282284.0}, {"date": "1992-04-24", "close": 24.71665868, "volume": 211108.0}, {"date": "1992-04-27", "close": 24.64809652, "volume": 313555.0}, {"date": "1992-04-28", "close": 24.57953436, "volume": 122167.0}, {"date": "1992-04-29", "close": 24.6823776, "volume": 350689.0}, {"date": "1992-04-30", "close": 25.1965938, "volume": 486332.0}, {"date": "1992-05-01", "close": 25.71081, "volume": 181762.0}, {"date": "1992-05-04", "close": 25.81365324, "volume": 128584.0}, {"date": "1992-05-05", "close": 25.95077756, "volume": 171202.0}, {"date": "1992-05-06", "close": 26.12218296, "volume": 113853.0}, {"date": "1992-05-07", "close": 25.84793432, "volume": 123683.0}, {"date": "1992-05-08", "close": 25.3679992, "volume": 119162.0}, {"date": "1992-05-11", "close": 25.5394046, "volume": 173740.0}, {"date": "1992-05-12", "close": 25.95077756, "volume": 70505.0}, {"date": "1992-05-13", "close": 26.19074512, "volume": 94834.0}, {"date": "1992-05-14", "close": 25.95077756, "volume": 143140.0}, {"date": "1992-05-15", "close": 25.40228028, "volume": 128584.0}, {"date": "1992-05-18", "close": 25.33371812, "volume": 144482.0}, {"date": "1992-05-19", "close": 25.3679992, "volume": 181966.0}, {"date": "1992-05-20", "close": 25.64224784, "volume": 92850.0}, {"date": "1992-05-21", "close": 25.71081, "volume": 90254.0}, {"date": "1992-05-22", "close": 25.84793432, "volume": 57554.0}, {"date": "1992-05-25", "close": 25.84793432, "volume": 43873.0}, {"date": "1992-05-26", "close": 25.84793432, "volume": null}, {"date": "1992-05-27", "close": 25.57368568, "volume": 234036.0}, {"date": "1992-05-28", "close": 25.81365324, "volume": 241270.0}, {"date": "1992-05-29", "close": 25.81365324, "volume": 447740.0}, {"date": "1992-06-01", "close": 25.77937216, "volume": 107990.0}, {"date": "1992-06-02", "close": 25.8822154, "volume": 142732.0}, {"date": "1992-06-03", "close": 26.01933972, "volume": 168344.0}, {"date": "1992-06-04", "close": 25.95077756, "volume": 172515.0}, {"date": "1992-06-05", "close": 25.98505864, "volume": 31183.0}, {"date": "1992-06-08", "close": 25.98505864, "volume": null}, {"date": "1992-06-09", "close": 25.95077756, "volume": 89904.0}, {"date": "1992-06-10", "close": 25.8822154, "volume": 110382.0}, {"date": "1992-06-11", "close": 25.91649648, "volume": 274904.0}, {"date": "1992-06-12", "close": 25.71081, "volume": 118549.0}, {"date": "1992-06-15", "close": 25.77937216, "volume": 176220.0}, {"date": "1992-06-16", "close": 25.71081, "volume": 561418.0}, {"date": "1992-06-17", "close": 25.64224784, "volume": 465767.0}, {"date": "1992-06-18", "close": 25.67652892, "volume": 225547.0}, {"date": "1992-06-19", "close": 25.74509108, "volume": 275633.0}, {"date": "1992-06-22", "close": 25.50512352, "volume": 120329.0}, {"date": "1992-06-23", "close": 25.47084244, "volume": 294477.0}, {"date": "1992-06-24", "close": 25.60796676, "volume": 162772.0}, {"date": "1992-06-25", "close": 25.91649648, "volume": 122487.0}, {"date": "1992-06-26", "close": 25.77937216, "volume": 206557.0}, {"date": "1992-06-29", "close": 26.0536208, "volume": 237682.0}, {"date": "1992-06-30", "close": 26.12218296, "volume": 496571.0}, {"date": "1992-07-01", "close": 26.19074512, "volume": 180887.0}, {"date": "1992-07-02", "close": 26.46499376, "volume": 178787.0}, {"date": "1992-07-03", "close": 26.46499376, "volume": 168839.0}, {"date": "1992-07-06", "close": 26.63639916, "volume": 108427.0}, {"date": "1992-07-07", "close": 26.43071268, "volume": 121466.0}, {"date": "1992-07-08", "close": 26.46499376, "volume": 74298.0}, {"date": "1992-07-09", "close": 26.43071268, "volume": 130276.0}, {"date": "1992-07-10", "close": 26.53355592, "volume": 130743.0}, {"date": "1992-07-13", "close": 26.80780456, "volume": 119745.0}, {"date": "1992-07-14", "close": 26.43071268, "volume": 410110.0}, {"date": "1992-07-15", "close": 26.53355592, "volume": 460954.0}, {"date": "1992-07-16", "close": 26.567837, "volume": 43464.0}, {"date": "1992-07-17", "close": 26.567837, "volume": 79840.0}, {"date": "1992-07-20", "close": 26.36215052, "volume": 208716.0}, {"date": "1992-07-21", "close": 26.46499376, "volume": 122692.0}, {"date": "1992-07-22", "close": 26.53355592, "volume": 281467.0}, {"date": "1992-07-23", "close": 26.63639916, "volume": 67501.0}, {"date": "1992-07-24", "close": 26.53355592, "volume": 94659.0}, {"date": "1992-07-27", "close": 26.63639916, "volume": 181237.0}, {"date": "1992-07-28", "close": 26.84208564, "volume": 107756.0}, {"date": "1992-07-29", "close": 27.11633428, "volume": 127067.0}, {"date": "1992-07-30", "close": 27.52770724, "volume": 154925.0}, {"date": "1992-07-31", "close": 27.32202076, "volume": 284997.0}, {"date": "1992-08-03", "close": 27.21917752, "volume": 83340.0}, {"date": "1992-08-04", "close": 27.21917752, "volume": 68055.0}, {"date": "1992-08-05", "close": 27.21917752, "volume": 94338.0}, {"date": "1992-08-06", "close": 27.18489644, "volume": 135497.0}, {"date": "1992-08-07", "close": 27.11633428, "volume": 126805.0}, {"date": "1992-08-10", "close": 27.11633428, "volume": 70476.0}, {"date": "1992-08-11", "close": 26.94492888, "volume": 46148.0}, {"date": "1992-08-12", "close": 26.7392424, "volume": 119891.0}, {"date": "1992-08-13", "close": 26.63639916, "volume": 86170.0}, {"date": "1992-08-14", "close": 26.46499376, "volume": 76806.0}, {"date": "1992-08-17", "close": 26.60211808, "volume": 55803.0}, {"date": "1992-08-18", "close": 26.567837, "volume": 79957.0}, {"date": "1992-08-19", "close": 26.567837, "volume": 54578.0}, {"date": "1992-08-20", "close": 26.32786944, "volume": 201511.0}, {"date": "1992-08-21", "close": 26.32786944, "volume": 254251.0}, {"date": "1992-08-24", "close": 26.08790188, "volume": 102447.0}, {"date": "1992-08-25", "close": 26.08790188, "volume": null}, {"date": "1992-08-26", "close": 26.12218296, "volume": 105598.0}, {"date": "1992-08-27", "close": 26.12218296, "volume": 110732.0}, {"date": "1992-08-28", "close": 26.36215052, "volume": 429712.0}, {"date": "1992-08-31", "close": 26.3964316, "volume": 118841.0}, {"date": "1992-09-01", "close": 26.3964316, "volume": 125959.0}, {"date": "1992-09-02", "close": 25.8822154, "volume": 122983.0}, {"date": "1992-09-03", "close": 25.8822154, "volume": 178962.0}, {"date": "1992-09-04", "close": 25.60796676, "volume": 1165978.0}, {"date": "1992-09-07", "close": 25.5394046, "volume": 85645.0}, {"date": "1992-09-08", "close": 25.43656136, "volume": 109886.0}, {"date": "1992-09-09", "close": 25.0251884, "volume": 199877.0}, {"date": "1992-09-10", "close": 25.09375056, "volume": 255447.0}, {"date": "1992-09-11", "close": 25.33371812, "volume": 220880.0}, {"date": "1992-09-14", "close": 25.71081, "volume": 264227.0}, {"date": "1992-09-15", "close": 25.60796676, "volume": 186809.0}, {"date": "1992-09-16", "close": 25.47084244, "volume": 248038.0}, {"date": "1992-09-17", "close": 25.64224784, "volume": 198477.0}, {"date": "1992-09-18", "close": 25.3679992, "volume": 205215.0}, {"date": "1992-09-21", "close": 25.64224784, "volume": 89262.0}, {"date": "1992-09-22", "close": 25.71081, "volume": 82407.0}, {"date": "1992-09-23", "close": 25.71081, "volume": 172690.0}, {"date": "1992-09-24", "close": 25.71081, "volume": 225430.0}, {"date": "1992-09-25", "close": 25.57368568, "volume": 449607.0}, {"date": "1992-09-28", "close": 25.50512352, "volume": 494938.0}, {"date": "1992-09-29", "close": 25.47084244, "volume": 968668.0}, {"date": "1992-09-30", "close": 25.60796676, "volume": 293602.0}, {"date": "1992-10-01", "close": 25.47084244, "volume": 235990.0}, {"date": "1992-10-02", "close": 25.50512352, "volume": 339138.0}, {"date": "1992-10-05", "close": 25.3679992, "volume": 144861.0}, {"date": "1992-10-06", "close": 25.3679992, "volume": 295294.0}, {"date": "1992-10-07", "close": 25.26515596, "volume": 224993.0}, {"date": "1992-10-08", "close": 25.3679992, "volume": 95475.0}, {"date": "1992-10-09", "close": 25.33371812, "volume": 54403.0}, {"date": "1992-10-12", "close": 25.29943704, "volume": 107231.0}, {"date": "1992-10-13", "close": 25.29943704, "volume": 191943.0}, {"date": "1992-10-14", "close": 25.23087488, "volume": 114845.0}, {"date": "1992-10-15", "close": 25.23087488, "volume": 46731.0}, {"date": "1992-10-16", "close": 25.0251884, "volume": 135556.0}, {"date": "1992-10-19", "close": 24.99090732, "volume": 115661.0}, {"date": "1992-10-20", "close": 25.16231272, "volume": 148595.0}, {"date": "1992-10-21", "close": 25.29943704, "volume": 389749.0}, {"date": "1992-10-22", "close": 25.29943704, "volume": 107027.0}, {"date": "1992-10-23", "close": 25.64224784, "volume": 199148.0}, {"date": "1992-10-26", "close": 25.57368568, "volume": 25174.0}, {"date": "1992-10-27", "close": 25.71081, "volume": 227647.0}, {"date": "1992-10-28", "close": 25.67652892, "volume": 165397.0}, {"date": "1992-10-29", "close": 25.50512352, "volume": 55074.0}, {"date": "1992-10-30", "close": 25.47084244, "volume": 199060.0}, {"date": "1992-11-02", "close": 25.33371812, "volume": 61404.0}, {"date": "1992-11-03", "close": 25.3679992, "volume": 51107.0}, {"date": "1992-11-04", "close": 25.3679992, "volume": null}, {"date": "1992-11-05", "close": 25.8822154, "volume": 172661.0}, {"date": "1992-11-06", "close": 25.98505864, "volume": 127213.0}, {"date": "1992-11-09", "close": 26.25930728, "volume": 100551.0}, {"date": "1992-11-10", "close": 26.2250262, "volume": 208103.0}, {"date": "1992-11-11", "close": 26.19074512, "volume": 296344.0}, {"date": "1992-11-12", "close": 25.77937216, "volume": 127067.0}, {"date": "1992-11-13", "close": 25.60796676, "volume": 174353.0}, {"date": "1992-11-16", "close": 25.29943704, "volume": 84099.0}, {"date": "1992-11-17", "close": 25.05946948, "volume": 207636.0}, {"date": "1992-11-18", "close": 25.1965938, "volume": 204194.0}, {"date": "1992-11-19", "close": 25.26515596, "volume": 213062.0}, {"date": "1992-11-20", "close": 25.23087488, "volume": 526880.0}, {"date": "1992-11-23", "close": 25.67652892, "volume": 226772.0}, {"date": "1992-11-24", "close": 25.64224784, "volume": 272979.0}, {"date": "1992-11-25", "close": 25.77937216, "volume": 149237.0}, {"date": "1992-11-26", "close": 25.71081, "volume": 197806.0}, {"date": "1992-11-27", "close": 25.67652892, "volume": 361891.0}, {"date": "1992-11-30", "close": 25.5394046, "volume": 151716.0}, {"date": "1992-12-01", "close": 25.64224784, "volume": 425512.0}, {"date": "1992-12-02", "close": 25.5394046, "volume": 133835.0}, {"date": "1992-12-03", "close": 25.67652892, "volume": 114407.0}, {"date": "1992-12-04", "close": 25.57368568, "volume": 86141.0}, {"date": "1992-12-07", "close": 25.57368568, "volume": 79869.0}, {"date": "1992-12-08", "close": 25.64224784, "volume": 357865.0}, {"date": "1992-12-09", "close": 25.77937216, "volume": 233132.0}, {"date": "1992-12-10", "close": 25.67652892, "volume": 637495.0}, {"date": "1992-12-11", "close": 25.64224784, "volume": 477610.0}, {"date": "1992-12-14", "close": 25.81365324, "volume": 197456.0}, {"date": "1992-12-15", "close": 25.77937216, "volume": 83661.0}, {"date": "1992-12-16", "close": 25.91649648, "volume": 173098.0}, {"date": "1992-12-17", "close": 26.0536208, "volume": 313672.0}, {"date": "1992-12-18", "close": 26.3964316, "volume": 262419.0}, {"date": "1992-12-21", "close": 26.46499376, "volume": 393687.0}, {"date": "1992-12-22", "close": 26.46499376, "volume": 289810.0}, {"date": "1992-12-23", "close": 26.32786944, "volume": 392257.0}, {"date": "1992-12-24", "close": 26.32786944, "volume": 171086.0}, {"date": "1992-12-25", "close": 26.32786944, "volume": null}, {"date": "1992-12-28", "close": 26.32786944, "volume": null}, {"date": "1992-12-29", "close": 26.3964316, "volume": 62921.0}, {"date": "1992-12-30", "close": 26.3964316, "volume": 135177.0}, {"date": "1992-12-31", "close": 26.49927484, "volume": 61112.0}, {"date": "1993-01-01", "close": 26.49927484, "volume": null}, {"date": "1993-01-04", "close": 26.7392424, "volume": 161547.0}, {"date": "1993-01-05", "close": 26.9106478, "volume": 261048.0}, {"date": "1993-01-06", "close": 26.7392424, "volume": 231585.0}, {"date": "1993-01-07", "close": 26.32786944, "volume": 215454.0}, {"date": "1993-01-08", "close": 25.77937216, "volume": 453370.0}, {"date": "1993-01-11", "close": 25.81365324, "volume": 280884.0}, {"date": "1993-01-12", "close": 25.8822154, "volume": 157434.0}, {"date": "1993-01-13", "close": 25.84793432, "volume": 259093.0}, {"date": "1993-01-14", "close": 25.84793432, "volume": 182200.0}, {"date": "1993-01-15", "close": 26.0536208, "volume": 194101.0}, {"date": "1993-01-18", "close": 26.0536208, "volume": 187159.0}, {"date": "1993-01-19", "close": 26.0536208, "volume": 200548.0}, {"date": "1993-01-20", "close": 26.0536208, "volume": null}, {"date": "1993-01-21", "close": 26.36215052, "volume": 226364.0}, {"date": "1993-01-22", "close": 26.43071268, "volume": 83107.0}, {"date": "1993-01-25", "close": 26.3964316, "volume": 164085.0}, {"date": "1993-01-26", "close": 26.46499376, "volume": 118345.0}, {"date": "1993-01-27", "close": 26.67068024, "volume": 356786.0}, {"date": "1993-01-28", "close": 26.567837, "volume": 35763.0}, {"date": "1993-01-29", "close": 26.49927484, "volume": 270703.0}, {"date": "1993-02-01", "close": 26.3964316, "volume": 29171.0}, {"date": "1993-02-02", "close": 26.70496132, "volume": 308567.0}, {"date": "1993-02-03", "close": 26.7392424, "volume": 132580.0}, {"date": "1993-02-04", "close": 26.67068024, "volume": 92208.0}, {"date": "1993-02-05", "close": 26.84208564, "volume": 154371.0}, {"date": "1993-02-08", "close": 27.15061536, "volume": 374230.0}, {"date": "1993-02-09", "close": 27.52770724, "volume": 314430.0}, {"date": "1993-02-10", "close": 27.7676748, "volume": 172807.0}, {"date": "1993-02-11", "close": 28.07620452, "volume": 314459.0}, {"date": "1993-02-12", "close": 28.04192344, "volume": 221142.0}, {"date": "1993-02-15", "close": 28.00764236, "volume": 66421.0}, {"date": "1993-02-16", "close": 28.38473424, "volume": 333828.0}, {"date": "1993-02-17", "close": 28.35045316, "volume": 285843.0}, {"date": "1993-02-18", "close": 27.83623696, "volume": 206615.0}, {"date": "1993-02-19", "close": 27.63055048, "volume": 147049.0}, {"date": "1993-02-22", "close": 27.69911264, "volume": 206528.0}, {"date": "1993-02-23", "close": 27.90479912, "volume": 128205.0}, {"date": "1993-02-24", "close": 27.9390802, "volume": 124033.0}, {"date": "1993-02-25", "close": 27.90479912, "volume": 129605.0}, {"date": "1993-02-26", "close": 28.00764236, "volume": 398879.0}, {"date": "1993-03-01", "close": 28.52185856, "volume": 348385.0}, {"date": "1993-03-02", "close": 28.65898288, "volume": 329103.0}, {"date": "1993-03-03", "close": 28.52185856, "volume": 251655.0}, {"date": "1993-03-04", "close": 28.6247018, "volume": 118491.0}, {"date": "1993-03-05", "close": 28.31617208, "volume": 192526.0}, {"date": "1993-03-08", "close": 28.52185856, "volume": 71760.0}, {"date": "1993-03-09", "close": 28.65898288, "volume": 352760.0}, {"date": "1993-03-10", "close": 28.69326396, "volume": 124850.0}, {"date": "1993-03-11", "close": 28.86466936, "volume": 449140.0}, {"date": "1993-03-12", "close": 29.20748016, "volume": 497155.0}, {"date": "1993-03-15", "close": 28.4532964, "volume": 212391.0}, {"date": "1993-03-16", "close": 28.89895044, "volume": 224847.0}, {"date": "1993-03-17", "close": 29.3103234, "volume": 161547.0}, {"date": "1993-03-18", "close": 29.3103234, "volume": null}, {"date": "1993-03-19", "close": 29.138918, "volume": 298357.0}, {"date": "1993-03-22", "close": 28.31617208, "volume": 486216.0}, {"date": "1993-03-23", "close": 28.17904776, "volume": 145591.0}, {"date": "1993-03-24", "close": 28.281891, "volume": 145036.0}, {"date": "1993-03-25", "close": 28.24760992, "volume": 385519.0}, {"date": "1993-03-26", "close": 28.281891, "volume": 391849.0}, {"date": "1993-03-29", "close": 28.24760992, "volume": 203698.0}, {"date": "1993-03-30", "close": 28.4532964, "volume": 158367.0}, {"date": "1993-03-31", "close": 28.00764236, "volume": 202065.0}, {"date": "1993-04-01", "close": 28.21332884, "volume": 119862.0}, {"date": "1993-04-02", "close": 28.31617208, "volume": 128292.0}, {"date": "1993-04-05", "close": 27.73339372, "volume": 109273.0}, {"date": "1993-04-06", "close": 27.56198832, "volume": 161197.0}, {"date": "1993-04-07", "close": 27.7676748, "volume": 200869.0}, {"date": "1993-04-08", "close": 28.00764236, "volume": 280913.0}, {"date": "1993-04-09", "close": 28.00764236, "volume": null}, {"date": "1993-04-12", "close": 28.00764236, "volume": null}, {"date": "1993-04-13", "close": 28.6247018, "volume": 204544.0}, {"date": "1993-04-14", "close": 28.69326396, "volume": 157725.0}, {"date": "1993-04-15", "close": 28.72754504, "volume": 693998.0}, {"date": "1993-04-16", "close": 28.55613964, "volume": 118899.0}, {"date": "1993-04-19", "close": 28.48757748, "volume": 187071.0}, {"date": "1993-04-20", "close": 28.6247018, "volume": 126863.0}, {"date": "1993-04-21", "close": 28.52185856, "volume": 116157.0}, {"date": "1993-04-22", "close": 28.281891, "volume": 1275222.0}, {"date": "1993-04-23", "close": 28.31617208, "volume": 144861.0}, {"date": "1993-04-26", "close": 28.14476668, "volume": 63592.0}, {"date": "1993-04-27", "close": 27.90479912, "volume": 237157.0}, {"date": "1993-04-28", "close": 27.83623696, "volume": 166068.0}, {"date": "1993-04-29", "close": 27.424864, "volume": 348851.0}, {"date": "1993-04-30", "close": 27.69911264, "volume": 252530.0}, {"date": "1993-05-03", "close": 27.52770724, "volume": 98509.0}, {"date": "1993-05-04", "close": 27.52770724, "volume": 111869.0}, {"date": "1993-05-05", "close": 27.83623696, "volume": 194597.0}, {"date": "1993-05-06", "close": 28.17904776, "volume": 238324.0}, {"date": "1993-05-07", "close": 27.9390802, "volume": 111694.0}, {"date": "1993-05-10", "close": 27.7676748, "volume": 59829.0}, {"date": "1993-05-11", "close": 27.7676748, "volume": null}, {"date": "1993-05-12", "close": 28.17904776, "volume": 121962.0}, {"date": "1993-05-13", "close": 27.7676748, "volume": 156442.0}, {"date": "1993-05-14", "close": 27.9390802, "volume": 71147.0}, {"date": "1993-05-17", "close": 27.5962694, "volume": 58662.0}, {"date": "1993-05-18", "close": 27.52770724, "volume": 155158.0}, {"date": "1993-05-19", "close": 27.28773968, "volume": 246462.0}, {"date": "1993-05-20", "close": 27.2534586, "volume": 144715.0}, {"date": "1993-05-21", "close": 27.2534586, "volume": 112949.0}, {"date": "1993-05-24", "close": 26.87636672, "volume": 191330.0}, {"date": "1993-05-25", "close": 27.35630184, "volume": 142878.0}, {"date": "1993-05-26", "close": 27.5962694, "volume": 331524.0}, {"date": "1993-05-27", "close": 27.90479912, "volume": 281496.0}, {"date": "1993-05-28", "close": 27.83623696, "volume": 259093.0}, {"date": "1993-05-31", "close": 27.83623696, "volume": 105568.0}, {"date": "1993-06-01", "close": 27.7676748, "volume": 62513.0}, {"date": "1993-06-02", "close": 27.83623696, "volume": 100318.0}, {"date": "1993-06-03", "close": 27.80195588, "volume": 34801.0}, {"date": "1993-06-04", "close": 27.7676748, "volume": 124500.0}, {"date": "1993-06-07", "close": 27.63055048, "volume": 208220.0}, {"date": "1993-06-08", "close": 27.424864, "volume": 185058.0}, {"date": "1993-06-09", "close": 27.2534586, "volume": 90779.0}, {"date": "1993-06-10", "close": 27.424864, "volume": 264286.0}, {"date": "1993-06-11", "close": 27.424864, "volume": null}, {"date": "1993-06-14", "close": 27.424864, "volume": null}, {"date": "1993-06-15", "close": 27.7676748, "volume": 153992.0}, {"date": "1993-06-16", "close": 28.14476668, "volume": 161109.0}, {"date": "1993-06-17", "close": 28.38473424, "volume": 323765.0}, {"date": "1993-06-18", "close": 28.21332884, "volume": 89116.0}, {"date": "1993-06-21", "close": 28.04192344, "volume": 44339.0}, {"date": "1993-06-22", "close": 27.83623696, "volume": 181266.0}, {"date": "1993-06-23", "close": 27.5962694, "volume": 299057.0}, {"date": "1993-06-24", "close": 27.5962694, "volume": null}, {"date": "1993-06-25", "close": 27.18489644, "volume": 144219.0}, {"date": "1993-06-28", "close": 27.28773968, "volume": 233190.0}, {"date": "1993-06-29", "close": 27.35630184, "volume": 161343.0}, {"date": "1993-06-30", "close": 27.39058292, "volume": 284676.0}, {"date": "1993-07-01", "close": 27.52770724, "volume": 372100.0}, {"date": "1993-07-02", "close": 27.69911264, "volume": 228085.0}, {"date": "1993-07-05", "close": 27.7676748, "volume": 69980.0}, {"date": "1993-07-06", "close": 28.1104856, "volume": 189113.0}, {"date": "1993-07-07", "close": 28.04192344, "volume": 76952.0}, {"date": "1993-07-08", "close": 28.281891, "volume": 167556.0}, {"date": "1993-07-09", "close": 28.4532964, "volume": 787636.0}, {"date": "1993-07-12", "close": 28.65898288, "volume": 154808.0}, {"date": "1993-07-13", "close": 28.7961072, "volume": 103585.0}, {"date": "1993-07-14", "close": 28.52185856, "volume": 167906.0}, {"date": "1993-07-15", "close": 28.65898288, "volume": 117353.0}, {"date": "1993-07-16", "close": 27.9390802, "volume": 214375.0}, {"date": "1993-07-19", "close": 28.1104856, "volume": 242174.0}, {"date": "1993-07-20", "close": 28.4532964, "volume": 337416.0}, {"date": "1993-07-21", "close": 28.6247018, "volume": 429800.0}, {"date": "1993-07-22", "close": 28.65898288, "volume": 256701.0}, {"date": "1993-07-23", "close": 28.55613964, "volume": 217146.0}, {"date": "1993-07-26", "close": 28.24760992, "volume": 102739.0}, {"date": "1993-07-27", "close": 28.281891, "volume": 143607.0}, {"date": "1993-07-28", "close": 28.281891, "volume": 176015.0}, {"date": "1993-07-29", "close": 28.59042072, "volume": 66597.0}, {"date": "1993-07-30", "close": 28.59042072, "volume": 109536.0}, {"date": "1993-08-02", "close": 28.9675126, "volume": 170152.0}, {"date": "1993-08-03", "close": 29.20748016, "volume": 211779.0}, {"date": "1993-08-04", "close": 29.138918, "volume": 174499.0}, {"date": "1993-08-05", "close": 28.9675126, "volume": 114203.0}, {"date": "1993-08-06", "close": 28.89895044, "volume": 173536.0}, {"date": "1993-08-09", "close": 29.03607476, "volume": 124850.0}, {"date": "1993-08-10", "close": 29.41316664, "volume": 89320.0}, {"date": "1993-08-11", "close": 29.55029096, "volume": 224701.0}, {"date": "1993-08-12", "close": 29.51600988, "volume": 197456.0}, {"date": "1993-08-13", "close": 29.41316664, "volume": 268661.0}, {"date": "1993-08-16", "close": 29.4817288, "volume": 131851.0}, {"date": "1993-08-17", "close": 29.51600988, "volume": 205594.0}, {"date": "1993-08-18", "close": 29.41316664, "volume": 136898.0}, {"date": "1993-08-19", "close": 29.41316664, "volume": 399987.0}, {"date": "1993-08-20", "close": 29.61885312, "volume": 304979.0}, {"date": "1993-08-23", "close": 29.24176124, "volume": 240132.0}, {"date": "1993-08-24", "close": 29.03607476, "volume": 511944.0}, {"date": "1993-08-25", "close": 29.10463692, "volume": 581399.0}, {"date": "1993-08-26", "close": 29.10463692, "volume": 431375.0}, {"date": "1993-08-27", "close": 29.07035584, "volume": 869576.0}, {"date": "1993-08-30", "close": 29.4817288, "volume": 302412.0}, {"date": "1993-08-31", "close": 29.96166392, "volume": 101543.0}, {"date": "1993-09-01", "close": 30.6815666, "volume": 241124.0}, {"date": "1993-09-02", "close": 31.12722064, "volume": 259473.0}, {"date": "1993-09-03", "close": 30.57872336, "volume": 241183.0}, {"date": "1993-09-06", "close": 30.37303688, "volume": 56066.0}, {"date": "1993-09-07", "close": 30.06450716, "volume": 143986.0}, {"date": "1993-09-08", "close": 29.995945, "volume": 116362.0}, {"date": "1993-09-09", "close": 30.06450716, "volume": 256118.0}, {"date": "1993-09-10", "close": 29.96166392, "volume": 135585.0}, {"date": "1993-09-13", "close": 30.09878824, "volume": 148712.0}, {"date": "1993-09-14", "close": 30.30447472, "volume": 230098.0}, {"date": "1993-09-15", "close": 30.47588012, "volume": 196056.0}, {"date": "1993-09-16", "close": 31.67571792, "volume": 408359.0}, {"date": "1993-09-17", "close": 32.15565304, "volume": 218371.0}, {"date": "1993-09-20", "close": 31.91568548, "volume": 468918.0}, {"date": "1993-09-21", "close": 32.15565304, "volume": 191184.0}, {"date": "1993-09-22", "close": 31.709999, "volume": 205099.0}, {"date": "1993-09-23", "close": 31.67571792, "volume": 88270.0}, {"date": "1993-09-24", "close": 31.81284224, "volume": 158688.0}, {"date": "1993-09-27", "close": 31.709999, "volume": 38009.0}, {"date": "1993-09-28", "close": 31.50431252, "volume": 163939.0}, {"date": "1993-09-29", "close": 31.47003144, "volume": 110615.0}, {"date": "1993-09-30", "close": 31.5385936, "volume": 126921.0}, {"date": "1993-10-01", "close": 31.5385936, "volume": 70826.0}, {"date": "1993-10-04", "close": 31.67571792, "volume": 57874.0}, {"date": "1993-10-05", "close": 31.98424764, "volume": 151395.0}, {"date": "1993-10-06", "close": 32.0528098, "volume": 229514.0}, {"date": "1993-10-07", "close": 31.8814044, "volume": 248650.0}, {"date": "1993-10-08", "close": 31.8814044, "volume": 195618.0}, {"date": "1993-10-11", "close": 32.0528098, "volume": 124413.0}, {"date": "1993-10-12", "close": 31.8814044, "volume": 214900.0}, {"date": "1993-10-13", "close": 32.12137196, "volume": 98130.0}, {"date": "1993-10-14", "close": 32.42990168, "volume": 190222.0}, {"date": "1993-10-15", "close": 32.567026, "volume": 135760.0}, {"date": "1993-10-18", "close": 32.46418276, "volume": 81415.0}, {"date": "1993-10-19", "close": 32.567026, "volume": 135322.0}, {"date": "1993-10-20", "close": 32.29277736, "volume": 199323.0}, {"date": "1993-10-21", "close": 31.57287468, "volume": 281526.0}, {"date": "1993-10-22", "close": 31.709999, "volume": 402788.0}, {"date": "1993-10-25", "close": 31.67571792, "volume": 176891.0}, {"date": "1993-10-26", "close": 31.98424764, "volume": 108019.0}, {"date": "1993-10-27", "close": 32.567026, "volume": 352673.0}, {"date": "1993-10-28", "close": 33.28692868, "volume": 121554.0}, {"date": "1993-10-29", "close": 34.17823676, "volume": 210612.0}, {"date": "1993-11-01", "close": 34.48676648, "volume": 92996.0}, {"date": "1993-11-02", "close": 34.82957728, "volume": 109565.0}, {"date": "1993-11-03", "close": 34.9667016, "volume": 223972.0}, {"date": "1993-11-04", "close": 34.48676648, "volume": 198652.0}, {"date": "1993-11-05", "close": 33.9382692, "volume": 159272.0}, {"date": "1993-11-08", "close": 33.38977192, "volume": 142703.0}, {"date": "1993-11-09", "close": 33.52689624, "volume": 145853.0}, {"date": "1993-11-10", "close": 33.14980436, "volume": 94367.0}, {"date": "1993-11-11", "close": 33.18408544, "volume": 196056.0}, {"date": "1993-11-12", "close": 32.9098368, "volume": 482540.0}, {"date": "1993-11-15", "close": 32.3956206, "volume": 75289.0}, {"date": "1993-11-16", "close": 33.21836652, "volume": 159622.0}, {"date": "1993-11-17", "close": 33.424053, "volume": 183191.0}, {"date": "1993-11-18", "close": 33.97255028, "volume": 234940.0}, {"date": "1993-11-19", "close": 33.9382692, "volume": 145095.0}, {"date": "1993-11-22", "close": 33.0812422, "volume": 102622.0}, {"date": "1993-11-23", "close": 32.9098368, "volume": 227852.0}, {"date": "1993-11-24", "close": 32.70415032, "volume": 41481.0}, {"date": "1993-11-25", "close": 32.3956206, "volume": 158513.0}, {"date": "1993-11-26", "close": 32.3956206, "volume": 768558.0}, {"date": "1993-11-29", "close": 32.0528098, "volume": 118841.0}, {"date": "1993-11-30", "close": 31.81284224, "volume": 187800.0}, {"date": "1993-12-01", "close": 31.94996656, "volume": 166360.0}, {"date": "1993-12-02", "close": 32.46418276, "volume": 153758.0}, {"date": "1993-12-03", "close": 32.29277736, "volume": 319856.0}, {"date": "1993-12-06", "close": 32.12137196, "volume": 235699.0}, {"date": "1993-12-07", "close": 32.0528098, "volume": 439368.0}, {"date": "1993-12-08", "close": 31.98424764, "volume": 254164.0}, {"date": "1993-12-09", "close": 32.0528098, "volume": 431025.0}, {"date": "1993-12-10", "close": 32.08709088, "volume": 699453.0}, {"date": "1993-12-13", "close": 32.01852872, "volume": 91917.0}, {"date": "1993-12-14", "close": 32.01852872, "volume": 103439.0}, {"date": "1993-12-15", "close": 31.98424764, "volume": 61492.0}, {"date": "1993-12-16", "close": 31.5385936, "volume": 795103.0}, {"date": "1993-12-17", "close": 31.5385936, "volume": 269536.0}, {"date": "1993-12-20", "close": 31.26434496, "volume": 167819.0}, {"date": "1993-12-21", "close": 31.40146928, "volume": 370729.0}, {"date": "1993-12-22", "close": 31.3671882, "volume": 202823.0}, {"date": "1993-12-23", "close": 31.8814044, "volume": 442927.0}, {"date": "1993-12-24", "close": 32.2242152, "volume": 284063.0}, {"date": "1993-12-27", "close": 32.2242152, "volume": null}, {"date": "1993-12-28", "close": 32.2242152, "volume": null}, {"date": "1993-12-29", "close": 33.52689624, "volume": 227035.0}, {"date": "1993-12-30", "close": 33.38977192, "volume": 165893.0}, {"date": "1993-12-31", "close": 33.52689624, "volume": 226306.0}, {"date": "1994-01-03", "close": 33.52689624, "volume": null}, {"date": "1994-01-04", "close": 34.17823676, "volume": 336512.0}, {"date": "1994-01-05", "close": 34.21251784, "volume": 310025.0}, {"date": "1994-01-06", "close": 33.9382692, "volume": 229981.0}, {"date": "1994-01-07", "close": 33.5954584, "volume": 276508.0}, {"date": "1994-01-10", "close": 33.5954584, "volume": 65692.0}, {"date": "1994-01-11", "close": 33.7668638, "volume": 97867.0}, {"date": "1994-01-12", "close": 33.32120976, "volume": 156325.0}, {"date": "1994-01-13", "close": 33.2526476, "volume": 133981.0}, {"date": "1994-01-14", "close": 33.32120976, "volume": 591726.0}, {"date": "1994-01-17", "close": 33.424053, "volume": 210174.0}, {"date": "1994-01-18", "close": 33.32120976, "volume": 643649.0}, {"date": "1994-01-19", "close": 33.66402056, "volume": 174761.0}, {"date": "1994-01-20", "close": 34.69245296, "volume": 249671.0}, {"date": "1994-01-21", "close": 34.1096746, "volume": 216592.0}, {"date": "1994-01-24", "close": 33.5954584, "volume": 267144.0}, {"date": "1994-01-25", "close": 34.24679892, "volume": 361541.0}, {"date": "1994-01-26", "close": 34.24679892, "volume": null}, {"date": "1994-01-27", "close": 34.6238908, "volume": 416352.0}, {"date": "1994-01-28", "close": 34.76101512, "volume": 559171.0}, {"date": "1994-01-31", "close": 36.3379448, "volume": 558267.0}, {"date": "1994-02-01", "close": 37.0235664, "volume": 466000.0}, {"date": "1994-02-02", "close": 36.88644208, "volume": 540561.0}, {"date": "1994-02-03", "close": 37.709188, "volume": 382018.0}, {"date": "1994-02-04", "close": 37.709188, "volume": 339108.0}, {"date": "1994-02-07", "close": 36.6807556, "volume": 159651.0}, {"date": "1994-02-08", "close": 37.57206368, "volume": 393745.0}, {"date": "1994-02-09", "close": 36.54363128, "volume": 261369.0}, {"date": "1994-02-10", "close": 35.03526376, "volume": 323094.0}, {"date": "1994-02-11", "close": 35.17238808, "volume": 276567.0}, {"date": "1994-02-14", "close": 35.44663672, "volume": 262390.0}, {"date": "1994-02-15", "close": 35.3095124, "volume": 121408.0}, {"date": "1994-02-16", "close": 35.6523232, "volume": 372830.0}, {"date": "1994-02-17", "close": 35.03526376, "volume": 393424.0}, {"date": "1994-02-18", "close": 34.9667016, "volume": 113970.0}, {"date": "1994-02-21", "close": 34.14395568, "volume": 562905.0}, {"date": "1994-02-22", "close": 34.48676648, "volume": 308683.0}, {"date": "1994-02-23", "close": 34.6238908, "volume": 186954.0}, {"date": "1994-02-24", "close": 34.55532864, "volume": 173915.0}, {"date": "1994-02-25", "close": 33.83542596, "volume": 1775557.0}, {"date": "1994-02-28", "close": 34.21251784, "volume": 135527.0}, {"date": "1994-03-01", "close": 34.07539352, "volume": 464454.0}, {"date": "1994-03-02", "close": 33.5954584, "volume": 81036.0}, {"date": "1994-03-03", "close": 33.86970704, "volume": 96992.0}, {"date": "1994-03-04", "close": 32.97839896, "volume": 223505.0}, {"date": "1994-03-07", "close": 33.0812422, "volume": 289052.0}, {"date": "1994-03-08", "close": 33.2526476, "volume": 299816.0}, {"date": "1994-03-09", "close": 32.84127464, "volume": 231702.0}, {"date": "1994-03-10", "close": 33.2526476, "volume": 565385.0}, {"date": "1994-03-11", "close": 33.2526476, "volume": 154021.0}, {"date": "1994-03-14", "close": 33.5954584, "volume": 80453.0}, {"date": "1994-03-15", "close": 33.80114488, "volume": 97576.0}, {"date": "1994-03-16", "close": 34.41820432, "volume": 282926.0}, {"date": "1994-03-17", "close": 34.28108, "volume": 270674.0}, {"date": "1994-03-18", "close": 34.17823676, "volume": 540327.0}, {"date": "1994-03-21", "close": 33.73258272, "volume": 268982.0}, {"date": "1994-03-22", "close": 33.38977192, "volume": 187917.0}, {"date": "1994-03-23", "close": 34.48676648, "volume": 207374.0}, {"date": "1994-03-24", "close": 34.41820432, "volume": 147107.0}, {"date": "1994-03-25", "close": 33.7668638, "volume": 175724.0}, {"date": "1994-03-28", "close": 32.36133952, "volume": 300982.0}, {"date": "1994-03-29", "close": 32.2242152, "volume": 290131.0}, {"date": "1994-03-30", "close": 32.87555572, "volume": 251538.0}, {"date": "1994-03-31", "close": 32.53274492, "volume": 158717.0}, {"date": "1994-04-01", "close": 32.53274492, "volume": null}, {"date": "1994-04-04", "close": 32.53274492, "volume": null}, {"date": "1994-04-05", "close": 32.3956206, "volume": 245500.0}, {"date": "1994-04-06", "close": 32.3956206, "volume": 214054.0}, {"date": "1994-04-07", "close": 32.63558816, "volume": 135643.0}, {"date": "1994-04-08", "close": 32.567026, "volume": 163822.0}, {"date": "1994-04-11", "close": 32.77271248, "volume": 134331.0}, {"date": "1994-04-12", "close": 33.04696112, "volume": 233044.0}, {"date": "1994-04-13", "close": 33.73258272, "volume": 263381.0}, {"date": "1994-04-14", "close": 33.52689624, "volume": 134272.0}, {"date": "1994-04-15", "close": 32.97839896, "volume": 120854.0}, {"date": "1994-04-18", "close": 33.2526476, "volume": 115953.0}, {"date": "1994-04-19", "close": 32.15565304, "volume": 199527.0}, {"date": "1994-04-20", "close": 31.8814044, "volume": 128292.0}, {"date": "1994-04-21", "close": 32.0528098, "volume": 126105.0}, {"date": "1994-04-22", "close": 32.3956206, "volume": 123683.0}, {"date": "1994-04-25", "close": 32.3956206, "volume": null}, {"date": "1994-04-26", "close": 33.2526476, "volume": 231965.0}, {"date": "1994-04-27", "close": 33.32120976, "volume": 577286.0}, {"date": "1994-04-28", "close": 33.424053, "volume": 356231.0}, {"date": "1994-04-29", "close": 33.2526476, "volume": 158134.0}, {"date": "1994-05-02", "close": 33.2526476, "volume": 76894.0}, {"date": "1994-05-03", "close": 33.21836652, "volume": 176891.0}, {"date": "1994-05-04", "close": 32.7384314, "volume": 174411.0}, {"date": "1994-05-05", "close": 32.25849628, "volume": 1057668.0}, {"date": "1994-05-06", "close": 32.08709088, "volume": 297540.0}, {"date": "1994-05-09", "close": 32.01852872, "volume": 64875.0}, {"date": "1994-05-10", "close": 32.01852872, "volume": 141186.0}, {"date": "1994-05-11", "close": 31.94996656, "volume": 306496.0}, {"date": "1994-05-12", "close": 31.8814044, "volume": 188238.0}, {"date": "1994-05-13", "close": 32.0528098, "volume": 154167.0}, {"date": "1994-05-16", "close": 32.3956206, "volume": 193022.0}, {"date": "1994-05-17", "close": 32.29277736, "volume": 298911.0}, {"date": "1994-05-18", "close": 32.32705844, "volume": 1012454.0}, {"date": "1994-05-19", "close": 31.8814044, "volume": 402934.0}, {"date": "1994-05-20", "close": 32.08709088, "volume": 228435.0}, {"date": "1994-05-23", "close": 32.0528098, "volume": 233977.0}, {"date": "1994-05-24", "close": 32.08709088, "volume": 92588.0}, {"date": "1994-05-25", "close": 32.0528098, "volume": 182433.0}, {"date": "1994-05-26", "close": 31.77856116, "volume": 165747.0}, {"date": "1994-05-27", "close": 32.2242152, "volume": 743121.0}, {"date": "1994-05-30", "close": 32.66986924, "volume": 150754.0}, {"date": "1994-05-31", "close": 32.97839896, "volume": 131676.0}, {"date": "1994-06-01", "close": 33.18408544, "volume": 407659.0}, {"date": "1994-06-02", "close": 32.84127464, "volume": 408243.0}, {"date": "1994-06-03", "close": 32.12137196, "volume": 311600.0}, {"date": "1994-06-06", "close": 32.36133952, "volume": 63067.0}, {"date": "1994-06-07", "close": 32.49846384, "volume": 237303.0}, {"date": "1994-06-08", "close": 32.567026, "volume": 139436.0}, {"date": "1994-06-09", "close": 32.7384314, "volume": 312738.0}, {"date": "1994-06-10", "close": 32.567026, "volume": 113065.0}, {"date": "1994-06-13", "close": 32.567026, "volume": null}, {"date": "1994-06-14", "close": 32.9098368, "volume": 99734.0}, {"date": "1994-06-15", "close": 32.25849628, "volume": 163705.0}, {"date": "1994-06-16", "close": 31.47003144, "volume": 167877.0}, {"date": "1994-06-17", "close": 31.8814044, "volume": 302208.0}, {"date": "1994-06-20", "close": 31.40146928, "volume": 508706.0}, {"date": "1994-06-21", "close": 31.1957828, "volume": 357865.0}, {"date": "1994-06-22", "close": 31.33290712, "volume": 310725.0}, {"date": "1994-06-23", "close": 31.3671882, "volume": 317580.0}, {"date": "1994-06-24", "close": 31.3671882, "volume": 348064.0}, {"date": "1994-06-27", "close": 29.995945, "volume": 231760.0}, {"date": "1994-06-28", "close": 30.44159904, "volume": 297365.0}, {"date": "1994-06-29", "close": 30.47588012, "volume": 185000.0}, {"date": "1994-06-30", "close": 30.99009632, "volume": 309296.0}, {"date": "1994-07-01", "close": 30.5101612, "volume": 281292.0}, {"date": "1994-07-04", "close": 30.71584768, "volume": 133718.0}, {"date": "1994-07-05", "close": 31.33290712, "volume": 87862.0}, {"date": "1994-07-06", "close": 31.64143684, "volume": 153029.0}, {"date": "1994-07-07", "close": 30.852972, "volume": 108981.0}, {"date": "1994-07-08", "close": 30.3387558, "volume": 169948.0}, {"date": "1994-07-11", "close": 29.92738284, "volume": 308713.0}, {"date": "1994-07-12", "close": 29.92738284, "volume": 204544.0}, {"date": "1994-07-13", "close": 29.8245396, "volume": 334412.0}, {"date": "1994-07-14", "close": 30.5101612, "volume": 210524.0}, {"date": "1994-07-15", "close": 31.5385936, "volume": 338962.0}, {"date": "1994-07-18", "close": 32.3956206, "volume": 217321.0}, {"date": "1994-07-19", "close": 32.29277736, "volume": 166768.0}, {"date": "1994-07-20", "close": 32.49846384, "volume": 192818.0}, {"date": "1994-07-21", "close": 31.8814044, "volume": 168606.0}, {"date": "1994-07-22", "close": 31.8814044, "volume": 157609.0}, {"date": "1994-07-25", "close": 31.26434496, "volume": 126250.0}, {"date": "1994-07-26", "close": 31.81284224, "volume": 215571.0}, {"date": "1994-07-27", "close": 31.47003144, "volume": 192847.0}, {"date": "1994-07-28", "close": 31.40146928, "volume": 81007.0}, {"date": "1994-07-29", "close": 31.5385936, "volume": 253230.0}, {"date": "1994-08-01", "close": 31.60715576, "volume": 157550.0}, {"date": "1994-08-02", "close": 32.01852872, "volume": 465213.0}, {"date": "1994-08-03", "close": 31.5385936, "volume": 136373.0}, {"date": "1994-08-04", "close": 31.47003144, "volume": 134126.0}, {"date": "1994-08-05", "close": 31.5385936, "volume": 121087.0}, {"date": "1994-08-08", "close": 31.40146928, "volume": 113707.0}, {"date": "1994-08-09", "close": 31.709999, "volume": 108398.0}, {"date": "1994-08-10", "close": 31.67571792, "volume": 225839.0}, {"date": "1994-08-11", "close": 31.5385936, "volume": 176249.0}, {"date": "1994-08-12", "close": 31.43575036, "volume": 165864.0}, {"date": "1994-08-15", "close": 31.57287468, "volume": 129897.0}, {"date": "1994-08-16", "close": 31.23006388, "volume": 171873.0}, {"date": "1994-08-17", "close": 31.57287468, "volume": 215192.0}, {"date": "1994-08-18", "close": 32.12137196, "volume": 155975.0}, {"date": "1994-08-19", "close": 31.8814044, "volume": 231498.0}, {"date": "1994-08-22", "close": 31.74428008, "volume": 104577.0}, {"date": "1994-08-23", "close": 31.60715576, "volume": 150579.0}, {"date": "1994-08-24", "close": 32.15565304, "volume": 367521.0}, {"date": "1994-08-25", "close": 32.08709088, "volume": 221580.0}, {"date": "1994-08-26", "close": 31.8814044, "volume": 366704.0}, {"date": "1994-08-29", "close": 32.49846384, "volume": 191651.0}, {"date": "1994-08-30", "close": 32.7384314, "volume": 212245.0}, {"date": "1994-08-31", "close": 32.80699356, "volume": 206645.0}, {"date": "1994-09-01", "close": 32.49846384, "volume": 205274.0}, {"date": "1994-09-02", "close": 32.42990168, "volume": 315772.0}, {"date": "1994-09-05", "close": 32.29277736, "volume": 78469.0}, {"date": "1994-09-06", "close": 32.08709088, "volume": 151045.0}, {"date": "1994-09-07", "close": 31.709999, "volume": 272249.0}, {"date": "1994-09-08", "close": 31.5385936, "volume": 202386.0}, {"date": "1994-09-09", "close": 31.5385936, "volume": 203465.0}, {"date": "1994-09-12", "close": 31.33290712, "volume": 202211.0}, {"date": "1994-09-13", "close": 30.95581524, "volume": 214433.0}, {"date": "1994-09-14", "close": 31.23006388, "volume": 170065.0}, {"date": "1994-09-15", "close": 31.26434496, "volume": 252297.0}, {"date": "1994-09-16", "close": 31.05865848, "volume": 94513.0}, {"date": "1994-09-19", "close": 30.57872336, "volume": 87424.0}, {"date": "1994-09-20", "close": 30.6815666, "volume": 134243.0}, {"date": "1994-09-21", "close": 30.23591256, "volume": 226714.0}, {"date": "1994-09-22", "close": 29.89310176, "volume": 299407.0}, {"date": "1994-09-23", "close": 29.995945, "volume": 213325.0}, {"date": "1994-09-26", "close": 30.6815666, "volume": 170123.0}, {"date": "1994-09-27", "close": 30.44159904, "volume": 190747.0}, {"date": "1994-09-28", "close": 30.30447472, "volume": 180245.0}, {"date": "1994-09-29", "close": 30.71584768, "volume": 441380.0}, {"date": "1994-09-30", "close": 30.44159904, "volume": 48948.0}, {"date": "1994-10-03", "close": 30.64728552, "volume": 25116.0}, {"date": "1994-10-04", "close": 30.1673504, "volume": 147370.0}, {"date": "1994-10-05", "close": 29.4817288, "volume": 281088.0}, {"date": "1994-10-06", "close": 29.34460448, "volume": 466351.0}, {"date": "1994-10-07", "close": 29.07035584, "volume": 250838.0}, {"date": "1994-10-10", "close": 29.27604232, "volume": 284180.0}, {"date": "1994-10-11", "close": 29.92738284, "volume": 373588.0}, {"date": "1994-10-12", "close": 29.75597744, "volume": 128380.0}, {"date": "1994-10-13", "close": 29.68741528, "volume": 185321.0}, {"date": "1994-10-14", "close": 29.55029096, "volume": 313030.0}, {"date": "1994-10-17", "close": 29.27604232, "volume": 184708.0}, {"date": "1994-10-18", "close": 29.10463692, "volume": 325690.0}, {"date": "1994-10-19", "close": 29.61885312, "volume": 155246.0}, {"date": "1994-10-20", "close": 30.23591256, "volume": 393716.0}, {"date": "1994-10-21", "close": 30.1673504, "volume": 218750.0}, {"date": "1994-10-24", "close": 29.995945, "volume": 239053.0}, {"date": "1994-10-25", "close": 30.20163148, "volume": 317726.0}, {"date": "1994-10-26", "close": 30.44159904, "volume": 168256.0}, {"date": "1994-10-27", "close": 30.71584768, "volume": 336483.0}, {"date": "1994-10-28", "close": 30.92153416, "volume": 263907.0}, {"date": "1994-10-31", "close": 30.71584768, "volume": 355006.0}, {"date": "1994-11-01", "close": 30.3387558, "volume": 71118.0}, {"date": "1994-11-02", "close": 30.5101612, "volume": 351418.0}, {"date": "1994-11-03", "close": 30.57872336, "volume": 90779.0}, {"date": "1994-11-04", "close": 30.44159904, "volume": 87337.0}, {"date": "1994-11-07", "close": 30.27019364, "volume": 114378.0}, {"date": "1994-11-08", "close": 30.03022608, "volume": 127534.0}, {"date": "1994-11-09", "close": 30.03022608, "volume": 239491.0}, {"date": "1994-11-10", "close": 30.06450716, "volume": 185146.0}, {"date": "1994-11-11", "close": 29.79025852, "volume": 155304.0}, {"date": "1994-11-14", "close": 29.4817288, "volume": 189726.0}, {"date": "1994-11-15", "close": 30.1673504, "volume": 220151.0}, {"date": "1994-11-16", "close": 30.44159904, "volume": 163472.0}, {"date": "1994-11-17", "close": 30.30447472, "volume": 406405.0}, {"date": "1994-11-18", "close": 30.54444228, "volume": 357486.0}, {"date": "1994-11-21", "close": 30.44159904, "volume": 305971.0}, {"date": "1994-11-22", "close": 30.06450716, "volume": 143869.0}, {"date": "1994-11-23", "close": 29.8245396, "volume": 413435.0}, {"date": "1994-11-24", "close": 29.8245396, "volume": 285755.0}, {"date": "1994-11-25", "close": 29.89310176, "volume": 320906.0}, {"date": "1994-11-28", "close": 29.6531342, "volume": 195093.0}, {"date": "1994-11-29", "close": 29.37888556, "volume": 127942.0}, {"date": "1994-11-30", "close": 29.4817288, "volume": 222368.0}, {"date": "1994-12-01", "close": 29.75597744, "volume": 240599.0}, {"date": "1994-12-02", "close": 29.85882068, "volume": 301828.0}, {"date": "1994-12-05", "close": 30.27019364, "volume": 313876.0}, {"date": "1994-12-06", "close": 30.47588012, "volume": 1310840.0}, {"date": "1994-12-07", "close": 30.3387558, "volume": 194714.0}, {"date": "1994-12-08", "close": 30.44159904, "volume": 129255.0}, {"date": "1994-12-09", "close": 30.13306932, "volume": 102214.0}, {"date": "1994-12-12", "close": 29.68741528, "volume": 164493.0}, {"date": "1994-12-13", "close": 29.55029096, "volume": 186634.0}, {"date": "1994-12-14", "close": 30.3387558, "volume": 115574.0}, {"date": "1994-12-15", "close": 30.5101612, "volume": 156384.0}, {"date": "1994-12-16", "close": 30.6815666, "volume": 603190.0}, {"date": "1994-12-19", "close": 31.16150172, "volume": 369912.0}, {"date": "1994-12-20", "close": 31.16150172, "volume": 245996.0}, {"date": "1994-12-21", "close": 31.09293956, "volume": 248767.0}, {"date": "1994-12-22", "close": 31.12722064, "volume": 139844.0}, {"date": "1994-12-23", "close": 31.5385936, "volume": 133222.0}, {"date": "1994-12-26", "close": 31.5385936, "volume": null}, {"date": "1994-12-27", "close": 31.5385936, "volume": null}, {"date": "1994-12-28", "close": 32.2242152, "volume": 129401.0}, {"date": "1994-12-29", "close": 32.3956206, "volume": 351039.0}, {"date": "1994-12-30", "close": 31.94996656, "volume": 216300.0}, {"date": "1995-01-02", "close": 31.94996656, "volume": null}, {"date": "1995-01-03", "close": 32.08709088, "volume": 117791.0}, {"date": "1995-01-04", "close": 31.57287468, "volume": 260260.0}, {"date": "1995-01-05", "close": 31.12722064, "volume": 291939.0}, {"date": "1995-01-06", "close": 31.12722064, "volume": 120125.0}, {"date": "1995-01-09", "close": 31.1957828, "volume": 96905.0}, {"date": "1995-01-10", "close": 31.47003144, "volume": 240103.0}, {"date": "1995-01-11", "close": 31.74428008, "volume": 353577.0}, {"date": "1995-01-12", "close": 31.8814044, "volume": 238499.0}, {"date": "1995-01-13", "close": 31.81284224, "volume": 172107.0}, {"date": "1995-01-16", "close": 31.94996656, "volume": 222309.0}, {"date": "1995-01-17", "close": 31.709999, "volume": 250867.0}, {"date": "1995-01-18", "close": 31.709999, "volume": 147457.0}, {"date": "1995-01-19", "close": 31.43575036, "volume": 161634.0}, {"date": "1995-01-20", "close": 31.3671882, "volume": 117091.0}, {"date": "1995-01-23", "close": 30.852972, "volume": 98159.0}, {"date": "1995-01-24", "close": 31.0243774, "volume": 234473.0}, {"date": "1995-01-25", "close": 30.852972, "volume": 295469.0}, {"date": "1995-01-26", "close": 30.852972, "volume": null}, {"date": "1995-01-27", "close": 31.0243774, "volume": 231060.0}, {"date": "1995-01-30", "close": 31.1957828, "volume": 218342.0}, {"date": "1995-01-31", "close": 30.64728552, "volume": 421457.0}, {"date": "1995-02-01", "close": 30.78440984, "volume": 156938.0}, {"date": "1995-02-02", "close": 30.852972, "volume": 224672.0}, {"date": "1995-02-03", "close": 30.61300444, "volume": 311659.0}, {"date": "1995-02-06", "close": 30.81869092, "volume": 246579.0}, {"date": "1995-02-07", "close": 30.75012876, "volume": 285697.0}, {"date": "1995-02-08", "close": 30.852972, "volume": 245908.0}, {"date": "1995-02-09", "close": 31.05865848, "volume": 171640.0}, {"date": "1995-02-10", "close": 31.3671882, "volume": 226743.0}, {"date": "1995-02-13", "close": 31.47003144, "volume": 140486.0}, {"date": "1995-02-14", "close": 31.64143684, "volume": 248825.0}, {"date": "1995-02-15", "close": 31.98424764, "volume": 199965.0}, {"date": "1995-02-16", "close": 32.63558816, "volume": 636619.0}, {"date": "1995-02-17", "close": 32.60130708, "volume": 599135.0}, {"date": "1995-02-20", "close": 32.2242152, "volume": 123217.0}, {"date": "1995-02-21", "close": 32.15565304, "volume": 90662.0}, {"date": "1995-02-22", "close": 32.29277736, "volume": 261690.0}, {"date": "1995-02-23", "close": 32.53274492, "volume": 222018.0}, {"date": "1995-02-24", "close": 32.77271248, "volume": 469880.0}, {"date": "1995-02-27", "close": 32.77271248, "volume": 104985.0}, {"date": "1995-02-28", "close": 33.49261516, "volume": 242699.0}, {"date": "1995-03-01", "close": 33.2526476, "volume": 80598.0}, {"date": "1995-03-02", "close": 32.9098368, "volume": 228260.0}, {"date": "1995-03-03", "close": 32.29277736, "volume": 141623.0}, {"date": "1995-03-06", "close": 32.0528098, "volume": 228639.0}, {"date": "1995-03-07", "close": 31.94996656, "volume": 184300.0}, {"date": "1995-03-08", "close": 31.94996656, "volume": 147107.0}, {"date": "1995-03-09", "close": 32.0528098, "volume": 190542.0}, {"date": "1995-03-10", "close": 32.15565304, "volume": 388348.0}, {"date": "1995-03-13", "close": 32.15565304, "volume": 166156.0}, {"date": "1995-03-14", "close": 31.94996656, "volume": 192993.0}, {"date": "1995-03-15", "close": 32.25849628, "volume": 329890.0}, {"date": "1995-03-16", "close": 32.29277736, "volume": 170881.0}, {"date": "1995-03-17", "close": 32.9098368, "volume": 192351.0}, {"date": "1995-03-20", "close": 32.9098368, "volume": 240016.0}, {"date": "1995-03-21", "close": 33.11552328, "volume": 218342.0}, {"date": "1995-03-22", "close": 31.81284224, "volume": 430733.0}, {"date": "1995-03-23", "close": 32.08709088, "volume": 253347.0}, {"date": "1995-03-24", "close": 31.74428008, "volume": 157784.0}, {"date": "1995-03-27", "close": 32.12137196, "volume": 58166.0}, {"date": "1995-03-28", "close": 32.29277736, "volume": 67822.0}, {"date": "1995-03-29", "close": 31.91568548, "volume": 392841.0}, {"date": "1995-03-30", "close": 31.8814044, "volume": 322627.0}, {"date": "1995-03-31", "close": 32.08709088, "volume": 180945.0}, {"date": "1995-04-03", "close": 31.8814044, "volume": 90633.0}, {"date": "1995-04-04", "close": 32.567026, "volume": 172107.0}, {"date": "1995-04-05", "close": 33.9382692, "volume": 418219.0}, {"date": "1995-04-06", "close": 33.5954584, "volume": 230039.0}, {"date": "1995-04-07", "close": 33.66402056, "volume": 145182.0}, {"date": "1995-04-10", "close": 33.9382692, "volume": 163910.0}, {"date": "1995-04-11", "close": 34.1096746, "volume": 174907.0}, {"date": "1995-04-12", "close": 34.6238908, "volume": 276771.0}, {"date": "1995-04-13", "close": 34.6238908, "volume": 169540.0}, {"date": "1995-04-14", "close": 34.6238908, "volume": null}, {"date": "1995-04-17", "close": 34.6238908, "volume": null}, {"date": "1995-04-18", "close": 34.21251784, "volume": 257401.0}, {"date": "1995-04-19", "close": 33.69830164, "volume": 440389.0}, {"date": "1995-04-20", "close": 33.83542596, "volume": 184037.0}, {"date": "1995-04-21", "close": 33.0812422, "volume": 233482.0}, {"date": "1995-04-24", "close": 33.21836652, "volume": 269391.0}, {"date": "1995-04-25", "close": 33.21836652, "volume": null}, {"date": "1995-04-26", "close": 33.73258272, "volume": 381902.0}, {"date": "1995-04-27", "close": 34.04111244, "volume": 163268.0}, {"date": "1995-04-28", "close": 34.6238908, "volume": 545636.0}, {"date": "1995-05-01", "close": 34.9667016, "volume": 209766.0}, {"date": "1995-05-02", "close": 34.41820432, "volume": 205215.0}, {"date": "1995-05-03", "close": 34.48676648, "volume": 142615.0}, {"date": "1995-05-04", "close": 34.6238908, "volume": 106706.0}, {"date": "1995-05-05", "close": 34.9667016, "volume": 335404.0}, {"date": "1995-05-08", "close": 35.10382592, "volume": 72897.0}, {"date": "1995-05-09", "close": 35.6523232, "volume": 157988.0}, {"date": "1995-05-10", "close": 35.6523232, "volume": 222659.0}, {"date": "1995-05-11", "close": 34.48676648, "volume": 374492.0}, {"date": "1995-05-12", "close": 35.10382592, "volume": 136518.0}, {"date": "1995-05-15", "close": 35.6523232, "volume": 125113.0}, {"date": "1995-05-16", "close": 35.85800968, "volume": 374346.0}, {"date": "1995-05-17", "close": 35.78944752, "volume": 217204.0}, {"date": "1995-05-18", "close": 35.51519888, "volume": 109186.0}, {"date": "1995-05-19", "close": 35.17238808, "volume": 325456.0}, {"date": "1995-05-22", "close": 35.24095024, "volume": 54111.0}, {"date": "1995-05-23", "close": 35.85800968, "volume": 356407.0}, {"date": "1995-05-24", "close": 36.20082048, "volume": 459029.0}, {"date": "1995-05-25", "close": 36.81787992, "volume": 165689.0}, {"date": "1995-05-26", "close": 35.995134, "volume": 651321.0}, {"date": "1995-05-29", "close": 35.51519888, "volume": 147078.0}, {"date": "1995-05-30", "close": 35.10382592, "volume": 116712.0}, {"date": "1995-05-31", "close": 35.44663672, "volume": 216329.0}, {"date": "1995-06-01", "close": 35.85800968, "volume": 130830.0}, {"date": "1995-06-02", "close": 35.6523232, "volume": 154342.0}, {"date": "1995-06-05", "close": 35.6523232, "volume": 60500.0}, {"date": "1995-06-06", "close": 36.13225832, "volume": 212216.0}, {"date": "1995-06-07", "close": 35.78944752, "volume": 133660.0}, {"date": "1995-06-08", "close": 35.44663672, "volume": 283888.0}, {"date": "1995-06-09", "close": 35.51519888, "volume": 285989.0}, {"date": "1995-06-12", "close": 35.51519888, "volume": null}, {"date": "1995-06-13", "close": 35.3095124, "volume": 87220.0}, {"date": "1995-06-14", "close": 34.9667016, "volume": 215950.0}, {"date": "1995-06-15", "close": 34.9667016, "volume": 136664.0}, {"date": "1995-06-16", "close": 35.03526376, "volume": 368133.0}, {"date": "1995-06-19", "close": 34.9667016, "volume": 118112.0}, {"date": "1995-06-20", "close": 35.10382592, "volume": 207345.0}, {"date": "1995-06-21", "close": 34.9667016, "volume": 238382.0}, {"date": "1995-06-22", "close": 35.10382592, "volume": 347918.0}, {"date": "1995-06-23", "close": 36.20082048, "volume": 209416.0}, {"date": "1995-06-26", "close": 36.81787992, "volume": 294215.0}, {"date": "1995-06-27", "close": 36.61219344, "volume": 185058.0}, {"date": "1995-06-28", "close": 36.6807556, "volume": 153496.0}, {"date": "1995-06-29", "close": 36.74931776, "volume": 356990.0}, {"date": "1995-06-30", "close": 35.58376104, "volume": 355502.0}, {"date": "1995-07-03", "close": 36.47506912, "volume": 413202.0}, {"date": "1995-07-04", "close": 36.54363128, "volume": 202006.0}, {"date": "1995-07-05", "close": 36.61219344, "volume": 126309.0}, {"date": "1995-07-06", "close": 35.995134, "volume": 99034.0}, {"date": "1995-07-07", "close": 35.85800968, "volume": 207140.0}, {"date": "1995-07-10", "close": 36.61219344, "volume": 237361.0}, {"date": "1995-07-11", "close": 36.95500424, "volume": 289372.0}, {"date": "1995-07-12", "close": 37.0235664, "volume": 238266.0}, {"date": "1995-07-13", "close": 37.0235664, "volume": 257518.0}, {"date": "1995-07-14", "close": 36.95500424, "volume": 292990.0}, {"date": "1995-07-17", "close": 36.6807556, "volume": 108223.0}, {"date": "1995-07-18", "close": 37.0235664, "volume": 167264.0}, {"date": "1995-07-19", "close": 36.95500424, "volume": 126542.0}, {"date": "1995-07-20", "close": 36.20082048, "volume": 267144.0}, {"date": "1995-07-21", "close": 36.40650696, "volume": 173390.0}, {"date": "1995-07-24", "close": 37.29781504, "volume": 278579.0}, {"date": "1995-07-25", "close": 36.74931776, "volume": 279542.0}, {"date": "1995-07-26", "close": 36.88644208, "volume": 180479.0}, {"date": "1995-07-27", "close": 36.3379448, "volume": 257314.0}, {"date": "1995-07-28", "close": 37.0235664, "volume": 153729.0}, {"date": "1995-07-31", "close": 36.95500424, "volume": 129693.0}, {"date": "1995-08-01", "close": 37.16069072, "volume": 68493.0}, {"date": "1995-08-02", "close": 37.22925288, "volume": 131122.0}, {"date": "1995-08-03", "close": 36.54363128, "volume": 226160.0}, {"date": "1995-08-04", "close": 36.6807556, "volume": 153846.0}, {"date": "1995-08-07", "close": 36.95500424, "volume": 56649.0}, {"date": "1995-08-08", "close": 36.88644208, "volume": 52186.0}, {"date": "1995-08-09", "close": 36.95500424, "volume": 263148.0}, {"date": "1995-08-10", "close": 36.54363128, "volume": 324523.0}, {"date": "1995-08-11", "close": 36.54363128, "volume": 210904.0}, {"date": "1995-08-14", "close": 36.20082048, "volume": 103702.0}, {"date": "1995-08-15", "close": 36.40650696, "volume": 91100.0}, {"date": "1995-08-16", "close": 35.85800968, "volume": 206907.0}, {"date": "1995-08-17", "close": 35.51519888, "volume": 312855.0}, {"date": "1995-08-18", "close": 35.17238808, "volume": 291560.0}, {"date": "1995-08-21", "close": 35.03526376, "volume": 256264.0}, {"date": "1995-08-22", "close": 34.89813944, "volume": 210262.0}, {"date": "1995-08-23", "close": 34.69245296, "volume": 182987.0}, {"date": "1995-08-24", "close": 34.82957728, "volume": 224585.0}, {"date": "1995-08-25", "close": 35.17238808, "volume": 272103.0}, {"date": "1995-08-28", "close": 35.3095124, "volume": 106969.0}, {"date": "1995-08-29", "close": 35.3095124, "volume": 65021.0}, {"date": "1995-08-30", "close": 35.6523232, "volume": 222980.0}, {"date": "1995-08-31", "close": 35.51519888, "volume": 145007.0}, {"date": "1995-09-01", "close": 35.17238808, "volume": 209445.0}, {"date": "1995-09-04", "close": 35.10382592, "volume": 142761.0}, {"date": "1995-09-05", "close": 35.3095124, "volume": 281642.0}, {"date": "1995-09-06", "close": 35.85800968, "volume": 192468.0}, {"date": "1995-09-07", "close": 35.78944752, "volume": 127971.0}, {"date": "1995-09-08", "close": 35.3095124, "volume": 184592.0}, {"date": "1995-09-11", "close": 35.51519888, "volume": 122400.0}, {"date": "1995-09-12", "close": 35.78944752, "volume": 100872.0}, {"date": "1995-09-13", "close": 35.995134, "volume": 131239.0}, {"date": "1995-09-14", "close": 36.20082048, "volume": 318776.0}, {"date": "1995-09-15", "close": 36.26938264, "volume": 372071.0}, {"date": "1995-09-18", "close": 35.6523232, "volume": 438959.0}, {"date": "1995-09-19", "close": 35.37807456, "volume": 315626.0}, {"date": "1995-09-20", "close": 34.48676648, "volume": 258189.0}, {"date": "1995-09-21", "close": 34.1096746, "volume": 400921.0}, {"date": "1995-09-22", "close": 34.48676648, "volume": 252734.0}, {"date": "1995-09-25", "close": 34.24679892, "volume": 181558.0}, {"date": "1995-09-26", "close": 34.00683136, "volume": 461217.0}, {"date": "1995-09-27", "close": 34.1096746, "volume": 400162.0}, {"date": "1995-09-28", "close": 33.83542596, "volume": 248767.0}, {"date": "1995-09-29", "close": 34.00683136, "volume": 710158.0}, {"date": "1995-10-02", "close": 34.14395568, "volume": 89845.0}, {"date": "1995-10-03", "close": 34.55532864, "volume": 301420.0}, {"date": "1995-10-04", "close": 34.28108, "volume": 313409.0}, {"date": "1995-10-05", "close": 34.48676648, "volume": 112482.0}, {"date": "1995-10-06", "close": 34.34964216, "volume": 115691.0}, {"date": "1995-10-09", "close": 34.34964216, "volume": 325807.0}, {"date": "1995-10-10", "close": 33.9382692, "volume": 425803.0}, {"date": "1995-10-11", "close": 34.21251784, "volume": 220617.0}, {"date": "1995-10-12", "close": 34.28108, "volume": 240803.0}, {"date": "1995-10-13", "close": 34.41820432, "volume": 151921.0}, {"date": "1995-10-16", "close": 34.55532864, "volume": 256089.0}, {"date": "1995-10-17", "close": 34.76101512, "volume": 279163.0}, {"date": "1995-10-18", "close": 34.82957728, "volume": 188384.0}, {"date": "1995-10-19", "close": 35.24095024, "volume": 281730.0}, {"date": "1995-10-20", "close": 35.37807456, "volume": 245325.0}, {"date": "1995-10-23", "close": 35.17238808, "volume": 229252.0}, {"date": "1995-10-24", "close": 34.82957728, "volume": 467196.0}, {"date": "1995-10-25", "close": 34.82957728, "volume": 448761.0}, {"date": "1995-10-26", "close": 34.41820432, "volume": 684372.0}, {"date": "1995-10-27", "close": 33.80114488, "volume": 376709.0}, {"date": "1995-10-30", "close": 33.7668638, "volume": 392753.0}, {"date": "1995-10-31", "close": 33.73258272, "volume": 272833.0}, {"date": "1995-11-01", "close": 33.0812422, "volume": 1023042.0}, {"date": "1995-11-02", "close": 32.9098368, "volume": 515270.0}, {"date": "1995-11-03", "close": 33.21836652, "volume": 455557.0}, {"date": "1995-11-06", "close": 33.90398812, "volume": 355823.0}, {"date": "1995-11-07", "close": 34.17823676, "volume": 65138.0}, {"date": "1995-11-08", "close": 34.28108, "volume": 341821.0}, {"date": "1995-11-09", "close": 34.9667016, "volume": 263644.0}, {"date": "1995-11-10", "close": 34.69245296, "volume": 165777.0}, {"date": "1995-11-13", "close": 34.55532864, "volume": 132989.0}, {"date": "1995-11-14", "close": 34.41820432, "volume": 205886.0}, {"date": "1995-11-15", "close": 34.07539352, "volume": 178962.0}, {"date": "1995-11-16", "close": 33.9382692, "volume": 410897.0}, {"date": "1995-11-17", "close": 34.14395568, "volume": 258802.0}, {"date": "1995-11-20", "close": 33.9382692, "volume": 195064.0}, {"date": "1995-11-21", "close": 33.45833408, "volume": 1090864.0}, {"date": "1995-11-22", "close": 33.45833408, "volume": 410518.0}, {"date": "1995-11-23", "close": 33.83542596, "volume": 187129.0}, {"date": "1995-11-24", "close": 33.86970704, "volume": 342113.0}, {"date": "1995-11-27", "close": 33.7668638, "volume": 58779.0}, {"date": "1995-11-28", "close": 33.62973948, "volume": 270032.0}, {"date": "1995-11-29", "close": 33.86970704, "volume": 301362.0}, {"date": "1995-11-30", "close": 33.5954584, "volume": 222193.0}, {"date": "1995-12-01", "close": 33.49261516, "volume": 364720.0}, {"date": "1995-12-04", "close": 33.7668638, "volume": 617163.0}, {"date": "1995-12-05", "close": 33.83542596, "volume": 493100.0}, {"date": "1995-12-06", "close": 33.83542596, "volume": 315597.0}, {"date": "1995-12-07", "close": 33.5954584, "volume": 233919.0}, {"date": "1995-12-08", "close": 33.52689624, "volume": 149266.0}, {"date": "1995-12-11", "close": 33.5954584, "volume": 315538.0}, {"date": "1995-12-12", "close": 33.5954584, "volume": 188413.0}, {"date": "1995-12-13", "close": 33.2526476, "volume": 282576.0}, {"date": "1995-12-14", "close": 33.0812422, "volume": 559026.0}, {"date": "1995-12-15", "close": 33.424053, "volume": 263031.0}, {"date": "1995-12-18", "close": 33.0812422, "volume": 265453.0}, {"date": "1995-12-19", "close": 32.70415032, "volume": 279980.0}, {"date": "1995-12-20", "close": 32.87555572, "volume": 383156.0}, {"date": "1995-12-21", "close": 32.87555572, "volume": 257022.0}, {"date": "1995-12-22", "close": 32.84127464, "volume": 178553.0}, {"date": "1995-12-25", "close": 32.84127464, "volume": null}, {"date": "1995-12-26", "close": 32.84127464, "volume": null}, {"date": "1995-12-27", "close": 32.3956206, "volume": 243458.0}, {"date": "1995-12-28", "close": 32.567026, "volume": 332049.0}, {"date": "1995-12-29", "close": 32.567026, "volume": 247746.0}, {"date": "1996-01-01", "close": 32.567026, "volume": null}, {"date": "1996-01-02", "close": 32.9098368, "volume": 110440.0}, {"date": "1996-01-03", "close": 33.01268004, "volume": 283888.0}, {"date": "1996-01-04", "close": 32.9098368, "volume": 331320.0}, {"date": "1996-01-05", "close": 32.9098368, "volume": 245033.0}, {"date": "1996-01-08", "close": 32.9098368, "volume": 161255.0}, {"date": "1996-01-09", "close": 32.7384314, "volume": 145357.0}, {"date": "1996-01-10", "close": 32.2242152, "volume": 564976.0}, {"date": "1996-01-11", "close": 32.567026, "volume": 750035.0}, {"date": "1996-01-12", "close": 32.567026, "volume": 321693.0}, {"date": "1996-01-15", "close": 32.63558816, "volume": 201948.0}, {"date": "1996-01-16", "close": 32.94411788, "volume": 203903.0}, {"date": "1996-01-17", "close": 32.97839896, "volume": 243254.0}, {"date": "1996-01-18", "close": 33.5954584, "volume": 403109.0}, {"date": "1996-01-19", "close": 33.73258272, "volume": 321314.0}, {"date": "1996-01-22", "close": 33.9382692, "volume": 317143.0}, {"date": "1996-01-23", "close": 33.83542596, "volume": 157405.0}, {"date": "1996-01-24", "close": 33.5954584, "volume": 246346.0}, {"date": "1996-01-25", "close": 33.80114488, "volume": 340538.0}, {"date": "1996-01-26", "close": 33.80114488, "volume": null}, {"date": "1996-01-29", "close": 34.48676648, "volume": 367841.0}, {"date": "1996-01-30", "close": 34.28108, "volume": 213295.0}, {"date": "1996-01-31", "close": 34.48676648, "volume": 379655.0}, {"date": "1996-02-01", "close": 34.00683136, "volume": 217700.0}, {"date": "1996-02-02", "close": 33.86970704, "volume": 164522.0}, {"date": "1996-02-05", "close": 33.5954584, "volume": 280242.0}, {"date": "1996-02-06", "close": 33.38977192, "volume": 210553.0}, {"date": "1996-02-07", "close": 33.0812422, "volume": 237945.0}, {"date": "1996-02-08", "close": 33.01268004, "volume": 287739.0}, {"date": "1996-02-09", "close": 33.0812422, "volume": 189755.0}, {"date": "1996-02-12", "close": 33.0812422, "volume": 209970.0}, {"date": "1996-02-13", "close": 33.18408544, "volume": 461858.0}, {"date": "1996-02-14", "close": 33.0812422, "volume": 291327.0}, {"date": "1996-02-15", "close": 32.87555572, "volume": 449957.0}, {"date": "1996-02-16", "close": 33.0812422, "volume": 215162.0}, {"date": "1996-02-19", "close": 33.0812422, "volume": 618709.0}, {"date": "1996-02-20", "close": 32.77271248, "volume": 227268.0}, {"date": "1996-02-21", "close": 32.84127464, "volume": 294798.0}, {"date": "1996-02-22", "close": 32.94411788, "volume": 270762.0}, {"date": "1996-02-23", "close": 32.567026, "volume": 535602.0}, {"date": "1996-02-26", "close": 32.49846384, "volume": 197047.0}, {"date": "1996-02-27", "close": 32.3956206, "volume": 811322.0}, {"date": "1996-02-28", "close": 32.46418276, "volume": 317405.0}, {"date": "1996-02-29", "close": 32.567026, "volume": 423616.0}, {"date": "1996-03-01", "close": 32.32705844, "volume": 516378.0}, {"date": "1996-03-04", "close": 32.29277736, "volume": 343863.0}, {"date": "1996-03-05", "close": 32.0528098, "volume": 562322.0}, {"date": "1996-03-06", "close": 32.0528098, "volume": 473556.0}, {"date": "1996-03-07", "close": 31.33290712, "volume": 358244.0}, {"date": "1996-03-08", "close": 30.81869092, "volume": 924883.0}, {"date": "1996-03-11", "close": 29.75597744, "volume": 307487.0}, {"date": "1996-03-12", "close": 30.06450716, "volume": 514015.0}, {"date": "1996-03-13", "close": 29.44744772, "volume": 558355.0}, {"date": "1996-03-14", "close": 29.34460448, "volume": 584346.0}, {"date": "1996-03-15", "close": 29.92738284, "volume": 581837.0}, {"date": "1996-03-18", "close": 29.89310176, "volume": 327265.0}, {"date": "1996-03-19", "close": 30.1673504, "volume": 298415.0}, {"date": "1996-03-20", "close": 29.51600988, "volume": 1066828.0}, {"date": "1996-03-21", "close": 29.17319908, "volume": 935239.0}, {"date": "1996-03-22", "close": 29.138918, "volume": 496717.0}, {"date": "1996-03-25", "close": 29.17319908, "volume": 506635.0}, {"date": "1996-03-26", "close": 29.10463692, "volume": 1215073.0}, {"date": "1996-03-27", "close": 28.9675126, "volume": 347159.0}, {"date": "1996-03-28", "close": 28.65898288, "volume": 338496.0}, {"date": "1996-03-29", "close": 28.52185856, "volume": 744813.0}, {"date": "1996-04-01", "close": 28.86466936, "volume": 303024.0}, {"date": "1996-04-02", "close": 29.44744772, "volume": 719610.0}, {"date": "1996-04-03", "close": 29.51600988, "volume": 492283.0}, {"date": "1996-04-04", "close": 29.51600988, "volume": 233423.0}, {"date": "1996-04-05", "close": 29.51600988, "volume": null}, {"date": "1996-04-08", "close": 29.51600988, "volume": null}, {"date": "1996-04-09", "close": 29.75597744, "volume": 126892.0}, {"date": "1996-04-10", "close": 30.13306932, "volume": 252297.0}, {"date": "1996-04-11", "close": 30.3387558, "volume": 406872.0}, {"date": "1996-04-12", "close": 30.852972, "volume": 573494.0}, {"date": "1996-04-15", "close": 31.26434496, "volume": 530263.0}, {"date": "1996-04-16", "close": 30.852972, "volume": 242933.0}, {"date": "1996-04-17", "close": 30.852972, "volume": 699890.0}, {"date": "1996-04-18", "close": 30.64728552, "volume": 660510.0}, {"date": "1996-04-19", "close": 30.44159904, "volume": 355794.0}, {"date": "1996-04-22", "close": 30.47588012, "volume": 257401.0}, {"date": "1996-04-23", "close": 31.05865848, "volume": 388961.0}, {"date": "1996-04-24", "close": 31.05865848, "volume": 237682.0}, {"date": "1996-04-25", "close": 31.05865848, "volume": null}, {"date": "1996-04-26", "close": 31.23006388, "volume": 191213.0}, {"date": "1996-04-29", "close": 31.26434496, "volume": 167410.0}, {"date": "1996-04-30", "close": 31.33290712, "volume": 428925.0}, {"date": "1996-05-01", "close": 31.33290712, "volume": 303199.0}, {"date": "1996-05-02", "close": 31.47003144, "volume": 261427.0}, {"date": "1996-05-03", "close": 30.1673504, "volume": 609578.0}, {"date": "1996-05-06", "close": 29.72169636, "volume": 251217.0}, {"date": "1996-05-07", "close": 29.75597744, "volume": 433388.0}, {"date": "1996-05-08", "close": 29.3103234, "volume": 261369.0}, {"date": "1996-05-09", "close": 29.20748016, "volume": 324260.0}, {"date": "1996-05-10", "close": 28.9675126, "volume": 291794.0}, {"date": "1996-05-13", "close": 29.00179368, "volume": 345993.0}, {"date": "1996-05-14", "close": 29.138918, "volume": 356377.0}, {"date": "1996-05-15", "close": 29.24176124, "volume": 188938.0}, {"date": "1996-05-16", "close": 28.86466936, "volume": 382106.0}, {"date": "1996-05-17", "close": 29.00179368, "volume": 266153.0}, {"date": "1996-05-20", "close": 29.24176124, "volume": 180566.0}, {"date": "1996-05-21", "close": 29.3103234, "volume": 327557.0}, {"date": "1996-05-22", "close": 29.44744772, "volume": 217700.0}, {"date": "1996-05-23", "close": 29.51600988, "volume": 150170.0}, {"date": "1996-05-24", "close": 29.75597744, "volume": 105364.0}, {"date": "1996-05-27", "close": 29.75597744, "volume": 224760.0}, {"date": "1996-05-28", "close": 29.6531342, "volume": 247658.0}, {"date": "1996-05-29", "close": 29.58457204, "volume": 540006.0}, {"date": "1996-05-30", "close": 29.37888556, "volume": 451532.0}, {"date": "1996-05-31", "close": 29.3103234, "volume": 582595.0}, {"date": "1996-06-03", "close": 28.7961072, "volume": 557713.0}, {"date": "1996-06-04", "close": 28.89895044, "volume": 549662.0}, {"date": "1996-06-05", "close": 28.86466936, "volume": 227618.0}, {"date": "1996-06-06", "close": 29.03607476, "volume": 426999.0}, {"date": "1996-06-07", "close": 29.138918, "volume": 250809.0}, {"date": "1996-06-10", "close": 29.138918, "volume": null}, {"date": "1996-06-11", "close": 29.3103234, "volume": 235874.0}, {"date": "1996-06-12", "close": 29.07035584, "volume": 340013.0}, {"date": "1996-06-13", "close": 29.07035584, "volume": 384235.0}, {"date": "1996-06-14", "close": 29.20748016, "volume": 287301.0}, {"date": "1996-06-17", "close": 29.07035584, "volume": 476910.0}, {"date": "1996-06-18", "close": 29.03607476, "volume": 543944.0}, {"date": "1996-06-19", "close": 29.138918, "volume": 510048.0}, {"date": "1996-06-20", "close": 29.10463692, "volume": 635803.0}, {"date": "1996-06-21", "close": 29.68741528, "volume": 895713.0}, {"date": "1996-06-24", "close": 30.06450716, "volume": 300749.0}, {"date": "1996-06-25", "close": 29.89310176, "volume": 173478.0}, {"date": "1996-06-26", "close": 29.75597744, "volume": 524167.0}, {"date": "1996-06-27", "close": 29.6531342, "volume": 391761.0}, {"date": "1996-06-28", "close": 29.6531342, "volume": 541582.0}, {"date": "1996-07-01", "close": 29.68741528, "volume": 559376.0}, {"date": "1996-07-02", "close": 29.79025852, "volume": 164085.0}, {"date": "1996-07-03", "close": 29.55029096, "volume": 91187.0}, {"date": "1996-07-04", "close": 29.51600988, "volume": 201890.0}, {"date": "1996-07-05", "close": 29.79025852, "volume": 390419.0}, {"date": "1996-07-08", "close": 29.20748016, "volume": 832442.0}, {"date": "1996-07-09", "close": 29.138918, "volume": 555263.0}, {"date": "1996-07-10", "close": 29.03607476, "volume": 219275.0}, {"date": "1996-07-11", "close": 28.6247018, "volume": 120883.0}, {"date": "1996-07-12", "close": 28.21332884, "volume": 203115.0}, {"date": "1996-07-15", "close": 28.38473424, "volume": 127476.0}, {"date": "1996-07-16", "close": 27.83623696, "volume": 329657.0}, {"date": "1996-07-17", "close": 27.39058292, "volume": 364487.0}, {"date": "1996-07-18", "close": 27.9390802, "volume": 450832.0}, {"date": "1996-07-19", "close": 27.69911264, "volume": 404742.0}, {"date": "1996-07-22", "close": 27.5962694, "volume": 169190.0}, {"date": "1996-07-23", "close": 27.28773968, "volume": 207753.0}, {"date": "1996-07-24", "close": 26.9106478, "volume": 430762.0}, {"date": "1996-07-25", "close": 26.19074512, "volume": 851548.0}, {"date": "1996-07-26", "close": 26.49927484, "volume": 509290.0}, {"date": "1996-07-29", "close": 26.15646404, "volume": 298795.0}, {"date": "1996-07-30", "close": 26.0536208, "volume": 531664.0}, {"date": "1996-07-31", "close": 26.84208564, "volume": 645896.0}, {"date": "1996-08-01", "close": 27.32202076, "volume": 321985.0}, {"date": "1996-08-02", "close": 27.87051804, "volume": 262973.0}, {"date": "1996-08-05", "close": 28.38473424, "volume": 364983.0}, {"date": "1996-08-06", "close": 28.38473424, "volume": null}, {"date": "1996-08-07", "close": 28.41901532, "volume": 220005.0}, {"date": "1996-08-08", "close": 28.17904776, "volume": 205799.0}, {"date": "1996-08-09", "close": 27.83623696, "volume": 911990.0}, {"date": "1996-08-12", "close": 26.9106478, "volume": 384352.0}, {"date": "1996-08-13", "close": 27.0820532, "volume": 239899.0}, {"date": "1996-08-14", "close": 27.04777212, "volume": 192555.0}, {"date": "1996-08-15", "close": 27.21917752, "volume": 213383.0}, {"date": "1996-08-16", "close": 27.04777212, "volume": 187538.0}, {"date": "1996-08-19", "close": 27.0820532, "volume": 415565.0}, {"date": "1996-08-20", "close": 26.70496132, "volume": 1129778.0}, {"date": "1996-08-21", "close": 26.70496132, "volume": 404188.0}, {"date": "1996-08-22", "close": 26.67068024, "volume": 316414.0}, {"date": "1996-08-23", "close": 26.49927484, "volume": 447419.0}, {"date": "1996-08-26", "close": 26.53355592, "volume": 270178.0}, {"date": "1996-08-27", "close": 26.46499376, "volume": 205740.0}, {"date": "1996-08-28", "close": 26.567837, "volume": 336191.0}, {"date": "1996-08-29", "close": 26.70496132, "volume": 264694.0}, {"date": "1996-08-30", "close": 26.53355592, "volume": 472943.0}, {"date": "1996-09-02", "close": 26.12218296, "volume": 324202.0}, {"date": "1996-09-03", "close": 25.43656136, "volume": 1074879.0}, {"date": "1996-09-04", "close": 25.81365324, "volume": 1629674.0}, {"date": "1996-09-05", "close": 26.3964316, "volume": 914878.0}, {"date": "1996-09-06", "close": 26.0536208, "volume": 242787.0}, {"date": "1996-09-09", "close": 26.15646404, "volume": 94250.0}, {"date": "1996-09-10", "close": 26.32786944, "volume": 473760.0}, {"date": "1996-09-11", "close": 26.2250262, "volume": 215337.0}, {"date": "1996-09-12", "close": 26.0536208, "volume": 369008.0}, {"date": "1996-09-13", "close": 26.12218296, "volume": 922579.0}, {"date": "1996-09-16", "close": 26.46499376, "volume": 649163.0}, {"date": "1996-09-17", "close": 26.63639916, "volume": 4244178.0}, {"date": "1996-09-18", "close": 25.77937216, "volume": 3505111.0}, {"date": "1996-09-19", "close": 25.71081, "volume": 1522852.0}, {"date": "1996-09-20", "close": 25.64224784, "volume": 483124.0}, {"date": "1996-09-23", "close": 25.50512352, "volume": 946936.0}, {"date": "1996-09-24", "close": 25.77937216, "volume": 974619.0}, {"date": "1996-09-25", "close": 25.95077756, "volume": 204253.0}, {"date": "1996-09-26", "close": 26.2250262, "volume": 440680.0}, {"date": "1996-09-27", "close": 26.0536208, "volume": 388086.0}, {"date": "1996-09-30", "close": 26.12218296, "volume": 394328.0}, {"date": "1996-10-01", "close": 26.36215052, "volume": 137919.0}, {"date": "1996-10-02", "close": 26.97920996, "volume": 313088.0}, {"date": "1996-10-03", "close": 27.21917752, "volume": 721127.0}, {"date": "1996-10-04", "close": 27.11633428, "volume": 539190.0}, {"date": "1996-10-07", "close": 27.15061536, "volume": 92967.0}, {"date": "1996-10-08", "close": 26.63639916, "volume": 380851.0}, {"date": "1996-10-09", "close": 26.567837, "volume": 290452.0}, {"date": "1996-10-10", "close": 26.53355592, "volume": 177095.0}, {"date": "1996-10-11", "close": 26.53355592, "volume": 224468.0}, {"date": "1996-10-14", "close": 27.0820532, "volume": 193955.0}, {"date": "1996-10-15", "close": 26.97920996, "volume": 296607.0}, {"date": "1996-10-16", "close": 26.80780456, "volume": 696798.0}, {"date": "1996-10-17", "close": 26.94492888, "volume": 278083.0}, {"date": "1996-10-18", "close": 26.94492888, "volume": 360286.0}, {"date": "1996-10-21", "close": 27.01349104, "volume": 452848.0}, {"date": "1996-10-22", "close": 27.01349104, "volume": 164960.0}, {"date": "1996-10-23", "close": 27.15061536, "volume": 289132.0}, {"date": "1996-10-24", "close": 27.45914508, "volume": 506777.0}, {"date": "1996-10-25", "close": 26.94492888, "volume": 579908.0}, {"date": "1996-10-28", "close": 26.63639916, "volume": 205585.0}, {"date": "1996-10-29", "close": 26.63639916, "volume": 206209.0}, {"date": "1996-10-30", "close": 26.87636672, "volume": 143072.0}, {"date": "1996-10-31", "close": 26.87636672, "volume": 133453.0}, {"date": "1996-11-01", "close": 26.70496132, "volume": 255766.0}, {"date": "1996-11-04", "close": 26.9106478, "volume": 354226.0}, {"date": "1996-11-05", "close": 26.7392424, "volume": 234299.0}, {"date": "1996-11-06", "close": 26.63639916, "volume": 643935.0}, {"date": "1996-11-07", "close": 26.60211808, "volume": 383272.0}, {"date": "1996-11-08", "close": 26.567837, "volume": 262264.0}, {"date": "1996-11-11", "close": 26.46499376, "volume": 160848.0}, {"date": "1996-11-12", "close": 26.25930728, "volume": 410882.0}, {"date": "1996-11-13", "close": 25.8822154, "volume": 503194.0}, {"date": "1996-11-14", "close": 25.98505864, "volume": 593799.0}, {"date": "1996-11-15", "close": 25.95077756, "volume": 701203.0}, {"date": "1996-11-18", "close": 25.77937216, "volume": 469918.0}, {"date": "1996-11-19", "close": 25.74509108, "volume": 239039.0}, {"date": "1996-11-20", "close": 25.8822154, "volume": 488323.0}, {"date": "1996-11-21", "close": 25.95077756, "volume": 659492.0}, {"date": "1996-11-22", "close": 26.0536208, "volume": 1917938.0}, {"date": "1996-11-25", "close": 26.0536208, "volume": 177447.0}, {"date": "1996-11-26", "close": 25.95077756, "volume": 168274.0}, {"date": "1996-11-27", "close": 25.84793432, "volume": 742566.0}, {"date": "1996-11-28", "close": 25.91649648, "volume": 580539.0}, {"date": "1996-11-29", "close": 25.95077756, "volume": 427265.0}, {"date": "1996-12-02", "close": 25.91649648, "volume": 175571.0}, {"date": "1996-12-03", "close": 26.567837, "volume": 305730.0}, {"date": "1996-12-04", "close": 26.567837, "volume": 1458019.0}, {"date": "1996-12-05", "close": 26.80780456, "volume": 183932.0}, {"date": "1996-12-06", "close": 26.08790188, "volume": 471247.0}, {"date": "1996-12-09", "close": 26.3964316, "volume": 152921.0}, {"date": "1996-12-10", "close": 26.9106478, "volume": 316085.0}, {"date": "1996-12-11", "close": 27.0820532, "volume": 484617.0}, {"date": "1996-12-12", "close": 26.84208564, "volume": 448802.0}, {"date": "1996-12-13", "close": 26.63639916, "volume": 237823.0}, {"date": "1996-12-16", "close": 26.77352348, "volume": 389347.0}, {"date": "1996-12-17", "close": 26.567837, "volume": 201694.0}, {"date": "1996-12-18", "close": 26.567837, "volume": 306520.0}, {"date": "1996-12-19", "close": 26.567837, "volume": 199406.0}, {"date": "1996-12-20", "close": 27.0820532, "volume": 628971.0}, {"date": "1996-12-23", "close": 27.56198832, "volume": 395643.0}, {"date": "1996-12-24", "close": 27.66483156, "volume": 192911.0}, {"date": "1996-12-25", "close": 27.66483156, "volume": null}, {"date": "1996-12-26", "close": 27.66483156, "volume": null}, {"date": "1996-12-27", "close": 27.7676748, "volume": 121839.0}, {"date": "1996-12-30", "close": 27.7676748, "volume": 153462.0}, {"date": "1996-12-31", "close": 27.73339372, "volume": 170616.0}, {"date": "1997-01-01", "close": 27.73339372, "volume": null}, {"date": "1997-01-02", "close": 27.63055048, "volume": 78278.0}, {"date": "1997-01-03", "close": 27.424864, "volume": 200521.0}, {"date": "1997-01-06", "close": 27.63055048, "volume": 245131.0}, {"date": "1997-01-07", "close": 27.39058292, "volume": 494306.0}, {"date": "1997-01-08", "close": 27.56198832, "volume": 1140658.0}, {"date": "1997-01-09", "close": 27.66483156, "volume": 289951.0}, {"date": "1997-01-10", "close": 27.5962694, "volume": 157111.0}, {"date": "1997-01-13", "close": 27.49342616, "volume": 195372.0}, {"date": "1997-01-14", "close": 27.63055048, "volume": 438888.0}, {"date": "1997-01-15", "close": 27.97336128, "volume": 469165.0}, {"date": "1997-01-16", "close": 28.4532964, "volume": 734145.0}, {"date": "1997-01-17", "close": 28.9675126, "volume": 1081974.0}, {"date": "1997-01-20", "close": 28.7961072, "volume": 272170.0}, {"date": "1997-01-21", "close": 28.65898288, "volume": 321399.0}, {"date": "1997-01-22", "close": 28.48757748, "volume": 439245.0}, {"date": "1997-01-23", "close": 27.97336128, "volume": 442583.0}, {"date": "1997-01-24", "close": 27.63055048, "volume": 508565.0}, {"date": "1997-01-27", "close": 27.63055048, "volume": null}, {"date": "1997-01-28", "close": 27.7676748, "volume": 331409.0}, {"date": "1997-01-29", "close": 27.87051804, "volume": 768651.0}, {"date": "1997-01-30", "close": 27.80195588, "volume": 242654.0}, {"date": "1997-01-31", "close": 27.7676748, "volume": 396779.0}, {"date": "1997-02-03", "close": 27.52770724, "volume": 419965.0}, {"date": "1997-02-04", "close": 27.21917752, "volume": 843156.0}, {"date": "1997-02-05", "close": 27.39058292, "volume": 385981.0}, {"date": "1997-02-06", "close": 27.49342616, "volume": 408549.0}, {"date": "1997-02-07", "close": 28.00764236, "volume": 921849.0}, {"date": "1997-02-10", "close": 27.9390802, "volume": 258195.0}, {"date": "1997-02-11", "close": 28.24760992, "volume": 290617.0}, {"date": "1997-02-12", "close": 28.6247018, "volume": 398855.0}, {"date": "1997-02-13", "close": 28.7961072, "volume": 574270.0}, {"date": "1997-02-14", "close": 28.69326396, "volume": 1297088.0}, {"date": "1997-02-17", "close": 29.00179368, "volume": 902295.0}, {"date": "1997-02-18", "close": 28.86466936, "volume": 700175.0}, {"date": "1997-02-19", "close": 28.93323152, "volume": 961756.0}, {"date": "1997-02-20", "close": 28.9675126, "volume": 1312413.0}, {"date": "1997-02-21", "close": 28.89895044, "volume": 690079.0}, {"date": "1997-02-24", "close": 29.3103234, "volume": 643824.0}, {"date": "1997-02-25", "close": 29.4817288, "volume": 1280503.0}, {"date": "1997-02-26", "close": 29.37888556, "volume": 224068.0}, {"date": "1997-02-27", "close": 29.07035584, "volume": 824335.0}, {"date": "1997-02-28", "close": 29.07035584, "volume": 1709767.0}, {"date": "1997-03-03", "close": 28.7961072, "volume": 285896.0}, {"date": "1997-03-04", "close": 29.03607476, "volume": 258335.0}, {"date": "1997-03-05", "close": 29.10463692, "volume": 183901.0}, {"date": "1997-03-06", "close": 28.6247018, "volume": 308462.0}, {"date": "1997-03-07", "close": 28.6247018, "volume": 722255.0}, {"date": "1997-03-10", "close": 28.7961072, "volume": 392480.0}, {"date": "1997-03-11", "close": 29.07035584, "volume": 250426.0}, {"date": "1997-03-12", "close": 29.20748016, "volume": 203508.0}, {"date": "1997-03-13", "close": 29.55029096, "volume": 320053.0}, {"date": "1997-03-14", "close": 29.279470428, "volume": 463127.0}, {"date": "1997-03-17", "close": 29.4817288, "volume": 515593.0}, {"date": "1997-03-18", "close": 28.38473424, "volume": 1475736.0}, {"date": "1997-03-19", "close": 28.23046938, "volume": 470154.0}, {"date": "1997-03-20", "close": 27.90479912, "volume": 567952.0}, {"date": "1997-03-21", "close": 28.07620452, "volume": 222086.0}, {"date": "1997-03-24", "close": 28.281891, "volume": 471866.0}, {"date": "1997-03-25", "close": 28.38473424, "volume": 213751.0}, {"date": "1997-03-26", "close": 27.9390802, "volume": 358429.0}, {"date": "1997-03-27", "close": 28.1104856, "volume": 260003.0}, {"date": "1997-03-28", "close": 28.1104856, "volume": null}, {"date": "1997-03-31", "close": 28.1104856, "volume": null}, {"date": "1997-04-01", "close": 27.80195588, "volume": 220218.0}, {"date": "1997-04-02", "close": 28.00764236, "volume": 272364.0}, {"date": "1997-04-03", "close": 27.83623696, "volume": 158555.0}, {"date": "1997-04-04", "close": 27.9390802, "volume": 237257.0}, {"date": "1997-04-07", "close": 27.9390802, "volume": 100078.0}, {"date": "1997-04-08", "close": 27.7676748, "volume": 350663.0}, {"date": "1997-04-09", "close": 27.63055048, "volume": 504017.0}, {"date": "1997-04-10", "close": 27.56198832, "volume": 216020.0}, {"date": "1997-04-11", "close": 27.11633428, "volume": 300978.0}, {"date": "1997-04-14", "close": 26.94492888, "volume": 345839.0}, {"date": "1997-04-15", "close": 27.28773968, "volume": 273357.0}, {"date": "1997-04-16", "close": 27.45914508, "volume": 488640.0}, {"date": "1997-04-17", "close": 28.21332884, "volume": 687122.0}, {"date": "1997-04-18", "close": 27.90479912, "volume": 458928.0}, {"date": "1997-04-21", "close": 27.83623696, "volume": 118369.0}, {"date": "1997-04-22", "close": 27.69911264, "volume": 385500.0}, {"date": "1997-04-23", "close": 27.97336128, "volume": 240868.0}, {"date": "1997-04-24", "close": 28.04192344, "volume": 278041.0}, {"date": "1997-04-25", "close": 28.04192344, "volume": null}, {"date": "1997-04-28", "close": 27.87051804, "volume": 255437.0}, {"date": "1997-04-29", "close": 28.4532964, "volume": 505339.0}, {"date": "1997-04-30", "close": 28.919519088, "volume": 962879.0}, {"date": "1997-05-01", "close": 28.52185856, "volume": 425625.0}, {"date": "1997-05-02", "close": 28.89895044, "volume": 374342.0}, {"date": "1997-05-05", "close": 28.72754504, "volume": 403111.0}, {"date": "1997-05-06", "close": 28.86466936, "volume": 598195.0}, {"date": "1997-05-07", "close": 29.138918, "volume": 627067.0}, {"date": "1997-05-08", "close": 29.24176124, "volume": 413279.0}, {"date": "1997-05-09", "close": 29.6531342, "volume": 309386.0}, {"date": "1997-05-12", "close": 29.58457204, "volume": 325532.0}, {"date": "1997-05-13", "close": 28.9675126, "volume": 733935.0}, {"date": "1997-05-14", "close": 28.69326396, "volume": 684307.0}, {"date": "1997-05-15", "close": 28.9675126, "volume": 508443.0}, {"date": "1997-05-16", "close": 29.138918, "volume": 397744.0}, {"date": "1997-05-19", "close": 28.83038828, "volume": 273409.0}, {"date": "1997-05-20", "close": 28.86466936, "volume": 527883.0}, {"date": "1997-05-21", "close": 28.6247018, "volume": 197001.0}, {"date": "1997-05-22", "close": 28.76182612, "volume": 735673.0}, {"date": "1997-05-23", "close": 29.27604232, "volume": 630228.0}, {"date": "1997-05-26", "close": 29.44744772, "volume": 364545.0}, {"date": "1997-05-27", "close": 29.27604232, "volume": 186677.0}, {"date": "1997-05-28", "close": 29.03607476, "volume": 296671.0}, {"date": "1997-05-29", "close": 29.138918, "volume": 664476.0}, {"date": "1997-05-30", "close": 29.8245396, "volume": 618481.0}, {"date": "1997-06-02", "close": 29.995945, "volume": 218397.0}, {"date": "1997-06-03", "close": 29.656562308, "volume": 474851.0}, {"date": "1997-06-04", "close": 29.34460448, "volume": 293229.0}, {"date": "1997-06-05", "close": 29.24176124, "volume": 312668.0}, {"date": "1997-06-06", "close": 29.03607476, "volume": 546911.0}, {"date": "1997-06-09", "close": 29.03607476, "volume": null}, {"date": "1997-06-10", "close": 29.41316664, "volume": 310804.0}, {"date": "1997-06-11", "close": 29.00179368, "volume": 429934.0}, {"date": "1997-06-12", "close": 29.27604232, "volume": 306962.0}, {"date": "1997-06-13", "close": 29.03607476, "volume": 222927.0}, {"date": "1997-06-16", "close": 28.7961072, "volume": 448660.0}, {"date": "1997-06-17", "close": 28.86466936, "volume": 608617.0}, {"date": "1997-06-18", "close": 29.3103234, "volume": 431074.0}, {"date": "1997-06-19", "close": 29.44744772, "volume": 378866.0}, {"date": "1997-06-20", "close": 29.6531342, "volume": 746498.0}, {"date": "1997-06-23", "close": 29.58457204, "volume": 510459.0}, {"date": "1997-06-24", "close": 29.61885312, "volume": 371431.0}, {"date": "1997-06-25", "close": 29.68741528, "volume": 294118.0}, {"date": "1997-06-26", "close": 29.85882068, "volume": 403698.0}, {"date": "1997-06-27", "close": 30.09878824, "volume": 422154.0}, {"date": "1997-06-30", "close": 30.1673504, "volume": 401113.0}, {"date": "1997-07-01", "close": 29.85882068, "volume": 445320.0}, {"date": "1997-07-02", "close": 29.89310176, "volume": 260130.0}, {"date": "1997-07-03", "close": 30.1673504, "volume": 382196.0}, {"date": "1997-07-04", "close": 30.1673504, "volume": 88879.0}, {"date": "1997-07-07", "close": 29.85882068, "volume": 187967.0}, {"date": "1997-07-08", "close": 29.79025852, "volume": 423163.0}, {"date": "1997-07-09", "close": 29.92738284, "volume": 221920.0}, {"date": "1997-07-10", "close": 29.75597744, "volume": 332897.0}, {"date": "1997-07-11", "close": 29.502297448, "volume": 367745.0}, {"date": "1997-07-14", "close": 29.10463692, "volume": 440182.0}, {"date": "1997-07-15", "close": 28.93323152, "volume": 362593.0}, {"date": "1997-07-16", "close": 29.00179368, "volume": 248735.0}, {"date": "1997-07-17", "close": 29.27604232, "volume": 476063.0}, {"date": "1997-07-18", "close": 29.27604232, "volume": 220008.0}, {"date": "1997-07-21", "close": 29.138918, "volume": 312765.0}, {"date": "1997-07-22", "close": 29.03607476, "volume": 383788.0}, {"date": "1997-07-23", "close": 29.3103234, "volume": 836863.0}, {"date": "1997-07-24", "close": 29.41316664, "volume": 568626.0}, {"date": "1997-07-25", "close": 29.61885312, "volume": 527704.0}, {"date": "1997-07-28", "close": 29.89310176, "volume": 341295.0}, {"date": "1997-07-29", "close": 29.68741528, "volume": 576856.0}, {"date": "1997-07-30", "close": 29.8245396, "volume": 389828.0}, {"date": "1997-07-31", "close": 29.72169636, "volume": 414179.0}, {"date": "1997-08-01", "close": 29.44744772, "volume": 919571.0}, {"date": "1997-08-04", "close": 29.07035584, "volume": 266191.0}, {"date": "1997-08-05", "close": 29.00179368, "volume": 147041.0}, {"date": "1997-08-06", "close": 29.00179368, "volume": 360375.0}, {"date": "1997-08-07", "close": 28.69326396, "volume": 456861.0}, {"date": "1997-08-08", "close": 29.00179368, "volume": 358313.0}, {"date": "1997-08-11", "close": 28.35045316, "volume": 538381.0}, {"date": "1997-08-12", "close": 28.4532964, "volume": 278268.0}, {"date": "1997-08-13", "close": 28.24760992, "volume": 287944.0}, {"date": "1997-08-14", "close": 27.87051804, "volume": 213305.0}, {"date": "1997-08-15", "close": 28.24760992, "volume": 323844.0}, {"date": "1997-08-18", "close": 28.21332884, "volume": 414871.0}, {"date": "1997-08-19", "close": 28.14476668, "volume": 110171.0}, {"date": "1997-08-20", "close": 28.24760992, "volume": 320573.0}, {"date": "1997-08-21", "close": 28.9675126, "volume": 337837.0}, {"date": "1997-08-22", "close": 28.48757748, "volume": 587520.0}, {"date": "1997-08-25", "close": 28.4532964, "volume": 192236.0}, {"date": "1997-08-26", "close": 28.14476668, "volume": 158255.0}, {"date": "1997-08-27", "close": 27.9390802, "volume": 415615.0}, {"date": "1997-08-28", "close": 28.456724508, "volume": 166614.0}, {"date": "1997-08-29", "close": 28.24760992, "volume": 1449840.0}, {"date": "1997-09-01", "close": 28.9675126, "volume": 346702.0}, {"date": "1997-09-02", "close": 29.00179368, "volume": 606860.0}, {"date": "1997-09-03", "close": 29.4817288, "volume": 337496.0}, {"date": "1997-09-04", "close": 29.3103234, "volume": 987267.0}, {"date": "1997-09-05", "close": 29.8245396, "volume": 260986.0}, {"date": "1997-09-08", "close": 30.13306932, "volume": 320678.0}, {"date": "1997-09-09", "close": 29.75597744, "volume": 308194.0}, {"date": "1997-09-10", "close": 29.20748016, "volume": 442403.0}, {"date": "1997-09-11", "close": 29.20748016, "volume": 262707.0}, {"date": "1997-09-12", "close": 29.17319908, "volume": 195206.0}, {"date": "1997-09-15", "close": 29.41316664, "volume": 160392.0}, {"date": "1997-09-16", "close": 29.6531342, "volume": 175118.0}, {"date": "1997-09-17", "close": 29.61885312, "volume": 601147.0}, {"date": "1997-09-18", "close": 29.75597744, "volume": 211394.0}, {"date": "1997-09-19", "close": 29.995945, "volume": 349058.0}, {"date": "1997-09-22", "close": 30.06450716, "volume": 274895.0}, {"date": "1997-09-23", "close": 30.47588012, "volume": 411391.0}, {"date": "1997-09-24", "close": 30.54444228, "volume": 294323.0}, {"date": "1997-09-25", "close": 30.61300444, "volume": 241795.0}, {"date": "1997-09-26", "close": 29.632565552, "volume": 598835.0}, {"date": "1997-09-29", "close": 29.68741528, "volume": 434232.0}, {"date": "1997-09-30", "close": 29.786830412, "volume": 529047.0}, {"date": "1997-10-01", "close": 30.06450716, "volume": 248662.0}, {"date": "1997-10-02", "close": 30.11592878, "volume": 167523.0}, {"date": "1997-10-03", "close": 29.85882068, "volume": 104739.0}, {"date": "1997-10-06", "close": 29.68741528, "volume": 43079.0}, {"date": "1997-10-07", "close": 29.4817288, "volume": 97266.0}, {"date": "1997-10-08", "close": 29.138918, "volume": 166618.0}, {"date": "1997-10-09", "close": 28.6247018, "volume": 514944.0}, {"date": "1997-10-10", "close": 28.35045316, "volume": 287793.0}, {"date": "1997-10-13", "close": 27.97336128, "volume": 466353.0}, {"date": "1997-10-14", "close": 28.14476668, "volume": 649717.0}, {"date": "1997-10-15", "close": 28.1104856, "volume": 295934.0}, {"date": "1997-10-16", "close": 27.73339372, "volume": 515973.0}, {"date": "1997-10-17", "close": 27.28773968, "volume": 435695.0}, {"date": "1997-10-20", "close": 27.2534586, "volume": 421272.0}, {"date": "1997-10-21", "close": 27.28773968, "volume": 509891.0}, {"date": "1997-10-22", "close": 27.18489644, "volume": 242174.0}, {"date": "1997-10-23", "close": 26.3964316, "volume": 1500232.0}, {"date": "1997-10-24", "close": 25.3679992, "volume": 1263428.0}, {"date": "1997-10-27", "close": 24.81950192, "volume": 784584.0}, {"date": "1997-10-28", "close": 22.89976144, "volume": 757386.0}, {"date": "1997-10-29", "close": 22.6255128, "volume": 713184.0}, {"date": "1997-10-30", "close": 22.83119928, "volume": 933397.0}, {"date": "1997-10-31", "close": 22.995748464, "volume": 930428.0}, {"date": "1997-11-03", "close": 23.27685332, "volume": 773202.0}, {"date": "1997-11-04", "close": 23.72250736, "volume": 255286.0}, {"date": "1997-11-05", "close": 23.996756, "volume": 352450.0}, {"date": "1997-11-06", "close": 24.13388032, "volume": 456034.0}, {"date": "1997-11-07", "close": 23.866487896, "volume": 404569.0}, {"date": "1997-11-10", "close": 23.400265208, "volume": 387002.0}, {"date": "1997-11-11", "close": 23.3111344, "volume": 287178.0}, {"date": "1997-11-12", "close": 23.00260468, "volume": 288484.0}, {"date": "1997-11-13", "close": 22.673506312, "volume": 349587.0}, {"date": "1997-11-14", "close": 21.806194988, "volume": 665717.0}, {"date": "1997-11-17", "close": 21.9398912, "volume": 562603.0}, {"date": "1997-11-18", "close": 21.78562634, "volume": 277866.0}, {"date": "1997-11-19", "close": 21.621077156, "volume": 585199.0}, {"date": "1997-11-20", "close": 21.18570744, "volume": 1065465.0}, {"date": "1997-11-21", "close": 22.1112966, "volume": 706220.0}, {"date": "1997-11-24", "close": 22.282702, "volume": 528064.0}, {"date": "1997-11-25", "close": 21.9398912, "volume": 397347.0}, {"date": "1997-11-26", "close": 21.52851824, "volume": 734752.0}, {"date": "1997-11-27", "close": 21.9398912, "volume": 209096.0}, {"date": "1997-11-28", "close": 22.4541074, "volume": 1051624.0}, {"date": "1997-12-01", "close": 22.9683236, "volume": 366474.0}, {"date": "1997-12-02", "close": 22.89976144, "volume": 244877.0}, {"date": "1997-12-03", "close": 23.17401008, "volume": 202789.0}, {"date": "1997-12-04", "close": 23.20829116, "volume": 200127.0}, {"date": "1997-12-05", "close": 23.24257224, "volume": 171553.0}, {"date": "1997-12-08", "close": 23.41397764, "volume": 434743.0}, {"date": "1997-12-09", "close": 23.44825872, "volume": 201266.0}, {"date": "1997-12-10", "close": 23.139729, "volume": 163643.0}, {"date": "1997-12-11", "close": 22.14557768, "volume": 367760.0}, {"date": "1997-12-12", "close": 22.65979388, "volume": 242105.0}, {"date": "1997-12-15", "close": 21.840476068, "volume": 249171.0}, {"date": "1997-12-16", "close": 21.7684858, "volume": 313348.0}, {"date": "1997-12-17", "close": 22.04273444, "volume": 362244.0}, {"date": "1997-12-18", "close": 22.6255128, "volume": 367939.0}, {"date": "1997-12-19", "close": 22.6255128, "volume": 420451.0}, {"date": "1997-12-22", "close": 22.52266956, "volume": 380403.0}, {"date": "1997-12-23", "close": 22.6255128, "volume": 581956.0}, {"date": "1997-12-24", "close": 22.52266956, "volume": 429019.0}, {"date": "1997-12-25", "close": 22.52266956, "volume": null}, {"date": "1997-12-26", "close": 22.52266956, "volume": null}, {"date": "1997-12-29", "close": 22.72835604, "volume": 129798.0}, {"date": "1997-12-30", "close": 23.00260468, "volume": 186044.0}, {"date": "1997-12-31", "close": 23.139729, "volume": 76152.0}, {"date": "1998-01-01", "close": 23.139729, "volume": null}, {"date": "1998-01-02", "close": 23.139729, "volume": 41114.0}, {"date": "1998-01-05", "close": 22.923758196, "volume": 553642.0}, {"date": "1998-01-06", "close": 23.20829116, "volume": 388193.0}, {"date": "1998-01-07", "close": 23.4825398, "volume": 476084.0}, {"date": "1998-01-08", "close": 23.85963168, "volume": 352121.0}, {"date": "1998-01-09", "close": 23.92819384, "volume": 757175.0}, {"date": "1998-01-12", "close": 23.17401008, "volume": 381757.0}, {"date": "1998-01-13", "close": 22.52266956, "volume": 621628.0}, {"date": "1998-01-14", "close": 22.72835604, "volume": 457923.0}, {"date": "1998-01-15", "close": 21.7684858, "volume": 520345.0}, {"date": "1998-01-16", "close": 21.66564256, "volume": 856452.0}, {"date": "1998-01-19", "close": 22.38554524, "volume": 606060.0}, {"date": "1998-01-20", "close": 22.55695064, "volume": 428516.0}, {"date": "1998-01-21", "close": 22.35126416, "volume": 572887.0}, {"date": "1998-01-22", "close": 21.52851824, "volume": 488490.0}, {"date": "1998-01-23", "close": 21.87132904, "volume": 485946.0}, {"date": "1998-01-26", "close": 21.87132904, "volume": null}, {"date": "1998-01-27", "close": 22.38554524, "volume": 206755.0}, {"date": "1998-01-28", "close": 22.65979388, "volume": 669783.0}, {"date": "1998-01-29", "close": 22.4541074, "volume": 413044.0}, {"date": "1998-01-30", "close": 22.69407496, "volume": 249992.0}, {"date": "1998-02-02", "close": 22.7969182, "volume": 136865.0}, {"date": "1998-02-03", "close": 22.83119928, "volume": 227964.0}, {"date": "1998-02-04", "close": 23.3111344, "volume": 287153.0}, {"date": "1998-02-05", "close": 23.139729, "volume": 692278.0}, {"date": "1998-02-06", "close": 23.4825398, "volume": 445455.0}, {"date": "1998-02-09", "close": 23.61966412, "volume": 281802.0}, {"date": "1998-02-10", "close": 23.00260468, "volume": 141028.0}, {"date": "1998-02-11", "close": 23.3111344, "volume": 252552.0}, {"date": "1998-02-12", "close": 23.07116684, "volume": 173302.0}, {"date": "1998-02-13", "close": 22.55695064, "volume": 259005.0}, {"date": "1998-02-16", "close": 22.31698308, "volume": 188898.0}, {"date": "1998-02-17", "close": 22.41982632, "volume": 432549.0}, {"date": "1998-02-18", "close": 22.17985876, "volume": 446339.0}, {"date": "1998-02-19", "close": 21.9398912, "volume": 700095.0}, {"date": "1998-02-20", "close": 21.87132904, "volume": 324097.0}, {"date": "1998-02-23", "close": 21.9398912, "volume": 604401.0}, {"date": "1998-02-24", "close": 21.9398912, "volume": 535703.0}, {"date": "1998-02-25", "close": 21.87132904, "volume": 160996.0}, {"date": "1998-02-26", "close": 21.73420472, "volume": 320714.0}, {"date": "1998-02-27", "close": 21.97417228, "volume": 788774.0}, {"date": "1998-03-02", "close": 21.83704796, "volume": 470212.0}, {"date": "1998-03-03", "close": 22.14557768, "volume": 389179.0}, {"date": "1998-03-04", "close": 22.00845336, "volume": 208872.0}, {"date": "1998-03-05", "close": 22.282702, "volume": 893600.0}, {"date": "1998-03-06", "close": 22.55695064, "volume": 644545.0}, {"date": "1998-03-09", "close": 23.03688576, "volume": 151310.0}, {"date": "1998-03-10", "close": 23.27685332, "volume": 430143.0}, {"date": "1998-03-11", "close": 23.10544792, "volume": 277931.0}, {"date": "1998-03-12", "close": 23.10544792, "volume": 129695.0}, {"date": "1998-03-13", "close": 23.3111344, "volume": 219909.0}, {"date": "1998-03-16", "close": 23.27685332, "volume": 172667.0}, {"date": "1998-03-17", "close": 23.41397764, "volume": 246221.0}, {"date": "1998-03-18", "close": 22.69407496, "volume": 238717.0}, {"date": "1998-03-19", "close": 22.83119928, "volume": 585172.0}, {"date": "1998-03-20", "close": 22.83119928, "volume": 448833.0}, {"date": "1998-03-23", "close": 23.37969656, "volume": 433426.0}, {"date": "1998-03-24", "close": 23.20829116, "volume": 377364.0}, {"date": "1998-03-25", "close": 23.34541548, "volume": 493685.0}, {"date": "1998-03-26", "close": 23.3111344, "volume": 401194.0}, {"date": "1998-03-27", "close": 22.89976144, "volume": 384783.0}, {"date": "1998-03-30", "close": 22.4541074, "volume": 328028.0}, {"date": "1998-03-31", "close": 22.282702, "volume": 311156.0}, {"date": "1998-04-01", "close": 22.6255128, "volume": 364098.0}, {"date": "1998-04-02", "close": 22.89976144, "volume": 410377.0}, {"date": "1998-04-03", "close": 23.10544792, "volume": 249883.0}, {"date": "1998-04-06", "close": 22.6255128, "volume": 432736.0}, {"date": "1998-04-07", "close": 22.9683236, "volume": 341929.0}, {"date": "1998-04-08", "close": 23.61966412, "volume": 614039.0}, {"date": "1998-04-09", "close": 23.232287916, "volume": 227061.0}, {"date": "1998-04-10", "close": 23.232287916, "volume": null}, {"date": "1998-04-13", "close": 23.232287916, "volume": null}, {"date": "1998-04-14", "close": 23.8253506, "volume": 356461.0}, {"date": "1998-04-15", "close": 23.85963168, "volume": 594819.0}, {"date": "1998-04-16", "close": 24.09959924, "volume": 820371.0}, {"date": "1998-04-17", "close": 24.47669112, "volume": 411925.0}, {"date": "1998-04-20", "close": 24.57953436, "volume": 549779.0}, {"date": "1998-04-21", "close": 24.54525328, "volume": 176148.0}, {"date": "1998-04-22", "close": 24.617243548, "volume": 572926.0}, {"date": "1998-04-23", "close": 25.09375056, "volume": 498878.0}, {"date": "1998-04-24", "close": 24.64809652, "volume": 230062.0}, {"date": "1998-04-27", "close": 24.13388032, "volume": 255074.0}, {"date": "1998-04-28", "close": 23.6539452, "volume": 336817.0}, {"date": "1998-04-29", "close": 23.58538304, "volume": 295202.0}, {"date": "1998-04-30", "close": 23.852775464, "volume": 690320.0}, {"date": "1998-05-01", "close": 24.3395668, "volume": 286589.0}, {"date": "1998-05-04", "close": 24.1681614, "volume": 135340.0}, {"date": "1998-05-05", "close": 23.92819384, "volume": 219107.0}, {"date": "1998-05-06", "close": 24.055033836, "volume": 234130.0}, {"date": "1998-05-07", "close": 23.996756, "volume": 336055.0}, {"date": "1998-05-08", "close": 24.6823776, "volume": 197854.0}, {"date": "1998-05-11", "close": 24.558965712, "volume": 476210.0}, {"date": "1998-05-12", "close": 24.3395668, "volume": 221743.0}, {"date": "1998-05-13", "close": 23.72250736, "volume": 585772.0}, {"date": "1998-05-14", "close": 23.952190596, "volume": 234905.0}, {"date": "1998-05-15", "close": 24.13388032, "volume": 601039.0}, {"date": "1998-05-18", "close": 23.996756, "volume": 339937.0}, {"date": "1998-05-19", "close": 24.27100464, "volume": 345886.0}, {"date": "1998-05-20", "close": 24.5109722, "volume": 1672642.0}, {"date": "1998-05-21", "close": 25.95077756, "volume": 1823817.0}, {"date": "1998-05-22", "close": 25.786228376, "volume": 725038.0}, {"date": "1998-05-25", "close": 25.8822154, "volume": 474676.0}, {"date": "1998-05-26", "close": 25.84793432, "volume": 201630.0}, {"date": "1998-05-27", "close": 25.50512352, "volume": 896874.0}, {"date": "1998-05-28", "close": 25.748519188, "volume": 302921.0}, {"date": "1998-05-29", "close": 25.3679992, "volume": 1868357.0}, {"date": "1998-06-01", "close": 24.99090732, "volume": 652017.0}, {"date": "1998-06-02", "close": 24.64809652, "volume": 251060.0}, {"date": "1998-06-03", "close": 23.941906272, "volume": 1136891.0}, {"date": "1998-06-04", "close": 23.887056544, "volume": 785140.0}, {"date": "1998-06-05", "close": 23.6539452, "volume": 571680.0}, {"date": "1998-06-08", "close": 23.6539452, "volume": null}, {"date": "1998-06-09", "close": 23.139729, "volume": 193517.0}, {"date": "1998-06-10", "close": 23.20829116, "volume": 545452.0}, {"date": "1998-06-11", "close": 22.9683236, "volume": 432940.0}, {"date": "1998-06-12", "close": 23.03688576, "volume": 240098.0}, {"date": "1998-06-15", "close": 22.6255128, "volume": 332023.0}, {"date": "1998-06-16", "close": 22.04273444, "volume": 464162.0}, {"date": "1998-06-17", "close": 21.83704796, "volume": 274901.0}, {"date": "1998-06-18", "close": 21.87132904, "volume": 1090442.0}, {"date": "1998-06-19", "close": 21.90561012, "volume": 412474.0}, {"date": "1998-06-22", "close": 22.48838848, "volume": 329912.0}, {"date": "1998-06-23", "close": 23.07116684, "volume": 399715.0}, {"date": "1998-06-24", "close": 23.27685332, "volume": 520718.0}, {"date": "1998-06-25", "close": 23.37969656, "volume": 1825633.0}, {"date": "1998-06-26", "close": 23.4825398, "volume": 1825657.0}, {"date": "1998-06-29", "close": 23.996756, "volume": 436042.0}, {"date": "1998-06-30", "close": 24.23672356, "volume": 751684.0}, {"date": "1998-07-01", "close": 25.056041372, "volume": 511297.0}, {"date": "1998-07-02", "close": 25.511979736, "volume": 527266.0}, {"date": "1998-07-03", "close": 24.651524628, "volume": 731044.0}, {"date": "1998-07-06", "close": 24.3395668, "volume": 155743.0}, {"date": "1998-07-07", "close": 24.853783, "volume": 485758.0}, {"date": "1998-07-08", "close": 24.853783, "volume": 923307.0}, {"date": "1998-07-09", "close": 25.3679992, "volume": 988859.0}, {"date": "1998-07-10", "close": 25.67652892, "volume": 584753.0}, {"date": "1998-07-13", "close": 25.16231272, "volume": 213440.0}, {"date": "1998-07-14", "close": 25.64224784, "volume": 610458.0}, {"date": "1998-07-15", "close": 25.71081, "volume": 519399.0}, {"date": "1998-07-16", "close": 25.64224784, "volume": 252349.0}, {"date": "1998-07-17", "close": 25.98505864, "volume": 595179.0}, {"date": "1998-07-20", "close": 25.57368568, "volume": 507266.0}, {"date": "1998-07-21", "close": 25.3679992, "volume": 762922.0}, {"date": "1998-07-22", "close": 25.1965938, "volume": 198500.0}, {"date": "1998-07-23", "close": 25.09375056, "volume": 206131.0}, {"date": "1998-07-24", "close": 25.0251884, "volume": 220150.0}, {"date": "1998-07-27", "close": 23.92819384, "volume": 375675.0}, {"date": "1998-07-28", "close": 23.51682088, "volume": 326031.0}, {"date": "1998-07-29", "close": 23.3111344, "volume": 343881.0}, {"date": "1998-07-30", "close": 23.58538304, "volume": 319720.0}, {"date": "1998-07-31", "close": 23.835634924, "volume": 329503.0}, {"date": "1998-08-03", "close": 23.4825398, "volume": 272125.0}, {"date": "1998-08-04", "close": 23.58538304, "volume": 161782.0}, {"date": "1998-08-05", "close": 23.8253506, "volume": 831597.0}, {"date": "1998-08-06", "close": 24.30528572, "volume": 1148166.0}, {"date": "1998-08-07", "close": 23.996756, "volume": 207980.0}, {"date": "1998-08-10", "close": 23.4825398, "volume": 181219.0}, {"date": "1998-08-11", "close": 22.7969182, "volume": 500705.0}, {"date": "1998-08-12", "close": 22.89976144, "volume": 315977.0}, {"date": "1998-08-13", "close": 22.86548036, "volume": 423089.0}, {"date": "1998-08-14", "close": 23.03688576, "volume": 577592.0}, {"date": "1998-08-17", "close": 22.6255128, "volume": 251315.0}, {"date": "1998-08-18", "close": 23.139729, "volume": 601951.0}, {"date": "1998-08-19", "close": 23.6539452, "volume": 547183.0}, {"date": "1998-08-20", "close": 23.6539452, "volume": 409977.0}, {"date": "1998-08-21", "close": 23.626520336, "volume": 169432.0}, {"date": "1998-08-24", "close": 23.49968034, "volume": 175111.0}, {"date": "1998-08-25", "close": 23.3111344, "volume": 113456.0}, {"date": "1998-08-26", "close": 23.07116684, "volume": 428075.0}, {"date": "1998-08-27", "close": 23.10544792, "volume": 367718.0}, {"date": "1998-08-28", "close": 22.52266956, "volume": 877867.0}, {"date": "1998-08-31", "close": 21.45995608, "volume": 657740.0}, {"date": "1998-09-01", "close": 20.77433448, "volume": 851475.0}, {"date": "1998-09-02", "close": 20.568648, "volume": 218600.0}, {"date": "1998-09-03", "close": 20.43152368, "volume": 2202232.0}, {"date": "1998-09-04", "close": 19.98586964, "volume": 617936.0}, {"date": "1998-09-07", "close": 19.95158856, "volume": 605291.0}, {"date": "1998-09-08", "close": 19.78018316, "volume": 1009740.0}, {"date": "1998-09-09", "close": 20.19155612, "volume": 573171.0}, {"date": "1998-09-10", "close": 20.2258372, "volume": 261770.0}, {"date": "1998-09-11", "close": 19.60877776, "volume": 587998.0}, {"date": "1998-09-14", "close": 20.43152368, "volume": 431805.0}, {"date": "1998-09-15", "close": 21.21998852, "volume": 625194.0}, {"date": "1998-09-16", "close": 20.50008584, "volume": 648196.0}, {"date": "1998-09-17", "close": 20.36296152, "volume": 194602.0}, {"date": "1998-09-18", "close": 20.3972426, "volume": 196119.0}, {"date": "1998-09-21", "close": 19.67733992, "volume": 209913.0}, {"date": "1998-09-22", "close": 19.74590208, "volume": 288599.0}, {"date": "1998-09-23", "close": 20.075000448, "volume": 239994.0}, {"date": "1998-09-24", "close": 20.3972426, "volume": 438805.0}, {"date": "1998-09-25", "close": 20.030435044, "volume": 465749.0}, {"date": "1998-09-28", "close": 19.996153964, "volume": 503556.0}, {"date": "1998-09-29", "close": 20.29439936, "volume": 224272.0}, {"date": "1998-09-30", "close": 20.146990716, "volume": 308972.0}, {"date": "1998-10-01", "close": 20.12299396, "volume": 311202.0}, {"date": "1998-10-02", "close": 19.91730748, "volume": 261950.0}, {"date": "1998-10-05", "close": 19.81446424, "volume": 118985.0}, {"date": "1998-10-06", "close": 20.0544318, "volume": 347445.0}, {"date": "1998-10-07", "close": 20.568648, "volume": 390370.0}, {"date": "1998-10-08", "close": 20.568648, "volume": 497915.0}, {"date": "1998-10-09", "close": 20.32868044, "volume": 262785.0}, {"date": "1998-10-12", "close": 20.0544318, "volume": 530825.0}, {"date": "1998-10-13", "close": 20.2258372, "volume": 536963.0}, {"date": "1998-10-14", "close": 19.91730748, "volume": 378280.0}, {"date": "1998-10-15", "close": 20.15727504, "volume": 363993.0}, {"date": "1998-10-16", "close": 20.2258372, "volume": 612755.0}, {"date": "1998-10-19", "close": 20.3972426, "volume": 298993.0}, {"date": "1998-10-20", "close": 20.15727504, "volume": 357463.0}, {"date": "1998-10-21", "close": 19.98586964, "volume": 762771.0}, {"date": "1998-10-22", "close": 20.568648, "volume": 408323.0}, {"date": "1998-10-23", "close": 20.98002096, "volume": 993187.0}, {"date": "1998-10-26", "close": 21.28855068, "volume": 594185.0}, {"date": "1998-10-27", "close": 21.52851824, "volume": 841055.0}, {"date": "1998-10-28", "close": 22.41982632, "volume": 630518.0}, {"date": "1998-10-29", "close": 23.03688576, "volume": 981458.0}, {"date": "1998-10-30", "close": 22.89976144, "volume": 488420.0}, {"date": "1998-11-02", "close": 23.17401008, "volume": 641670.0}, {"date": "1998-11-03", "close": 23.20829116, "volume": 206795.0}, {"date": "1998-11-04", "close": 23.17401008, "volume": 226160.0}, {"date": "1998-11-05", "close": 23.341987372, "volume": 370649.0}, {"date": "1998-11-06", "close": 23.58538304, "volume": 297253.0}, {"date": "1998-11-09", "close": 23.4825398, "volume": 1308461.0}, {"date": "1998-11-10", "close": 23.403693316, "volume": 287213.0}, {"date": "1998-11-11", "close": 23.55110196, "volume": 312447.0}, {"date": "1998-11-12", "close": 23.6539452, "volume": 412427.0}, {"date": "1998-11-13", "close": 23.72250736, "volume": 171653.0}, {"date": "1998-11-16", "close": 24.37384788, "volume": 583742.0}, {"date": "1998-11-17", "close": 24.23672356, "volume": 384455.0}, {"date": "1998-11-18", "close": 23.75678844, "volume": 598504.0}, {"date": "1998-11-19", "close": 24.03103708, "volume": 176471.0}, {"date": "1998-11-20", "close": 24.3395668, "volume": 124444.0}, {"date": "1998-11-23", "close": 24.40812896, "volume": 361283.0}, {"date": "1998-11-24", "close": 24.3395668, "volume": 569244.0}, {"date": "1998-11-25", "close": 24.1681614, "volume": 516688.0}, {"date": "1998-11-26", "close": 24.44241004, "volume": 849023.0}, {"date": "1998-11-27", "close": 23.996756, "volume": 1583321.0}, {"date": "1998-11-30", "close": 23.79106952, "volume": 192148.0}, {"date": "1998-12-01", "close": 23.96247492, "volume": 277606.0}, {"date": "1998-12-02", "close": 23.96247492, "volume": 248919.0}, {"date": "1998-12-03", "close": 23.58538304, "volume": 184143.0}, {"date": "1998-12-04", "close": 23.557958176, "volume": 390345.0}, {"date": "1998-12-07", "close": 23.34541548, "volume": 287903.0}, {"date": "1998-12-08", "close": 23.58538304, "volume": 515969.0}, {"date": "1998-12-09", "close": 23.61966412, "volume": 486528.0}, {"date": "1998-12-10", "close": 23.51682088, "volume": 401847.0}, {"date": "1998-12-11", "close": 22.6255128, "volume": 343547.0}, {"date": "1998-12-14", "close": 22.282702, "volume": 527924.0}, {"date": "1998-12-15", "close": 22.649509556, "volume": 245323.0}, {"date": "1998-12-16", "close": 22.35126416, "volume": 518747.0}, {"date": "1998-12-17", "close": 23.37969656, "volume": 324873.0}, {"date": "1998-12-18", "close": 23.3111344, "volume": 180447.0}, {"date": "1998-12-21", "close": 22.86548036, "volume": 143641.0}, {"date": "1998-12-22", "close": 22.9683236, "volume": 217411.0}, {"date": "1998-12-23", "close": 23.29399386, "volume": 138839.0}, {"date": "1998-12-24", "close": 23.6539452, "volume": 221004.0}, {"date": "1998-12-25", "close": 23.6539452, "volume": null}, {"date": "1998-12-28", "close": 23.6539452, "volume": null}, {"date": "1998-12-29", "close": 23.8253506, "volume": 73478.0}, {"date": "1998-12-30", "close": 23.96247492, "volume": 274050.0}, {"date": "1998-12-31", "close": 23.904197084, "volume": 230693.0}, {"date": "1999-01-01", "close": 23.904197084, "volume": null}, {"date": "1999-01-04", "close": 23.6539452, "volume": 112188.0}, {"date": "1999-01-05", "close": 23.51682088, "volume": 618838.0}, {"date": "1999-01-06", "close": 23.24257224, "volume": 423865.0}, {"date": "1999-01-07", "close": 23.85963168, "volume": 960873.0}, {"date": "1999-01-08", "close": 23.3111344, "volume": 541234.0}, {"date": "1999-01-11", "close": 23.4825398, "volume": 651830.0}, {"date": "1999-01-12", "close": 23.595667364, "volume": 605860.0}, {"date": "1999-01-13", "close": 23.6539452, "volume": 1048071.0}, {"date": "1999-01-14", "close": 23.68822628, "volume": 279318.0}, {"date": "1999-01-15", "close": 23.68822628, "volume": 243483.0}, {"date": "1999-01-18", "close": 24.13388032, "volume": 491911.0}, {"date": "1999-01-19", "close": 24.40812896, "volume": 235271.0}, {"date": "1999-01-20", "close": 24.600103008, "volume": 841257.0}, {"date": "1999-01-21", "close": 24.6823776, "volume": 923809.0}, {"date": "1999-01-22", "close": 25.09375056, "volume": 843968.0}, {"date": "1999-01-25", "close": 25.31657758, "volume": 555081.0}, {"date": "1999-01-26", "close": 25.31657758, "volume": null}, {"date": "1999-01-27", "close": 25.604538652, "volume": 1084716.0}, {"date": "1999-01-28", "close": 25.64224784, "volume": 810314.0}, {"date": "1999-01-29", "close": 25.614822976, "volume": 310161.0}, {"date": "1999-02-01", "close": 25.028616508, "volume": 160094.0}, {"date": "1999-02-02", "close": 25.717666216, "volume": 454779.0}, {"date": "1999-02-03", "close": 25.84793432, "volume": 601739.0}, {"date": "1999-02-04", "close": 26.12218296, "volume": 581340.0}, {"date": "1999-02-05", "close": 25.71081, "volume": 1405176.0}, {"date": "1999-02-08", "close": 25.60796676, "volume": 137252.0}, {"date": "1999-02-09", "close": 25.71081, "volume": 199701.0}, {"date": "1999-02-10", "close": 25.09375056, "volume": 242012.0}, {"date": "1999-02-11", "close": 25.09375056, "volume": 164512.0}, {"date": "1999-02-12", "close": 25.74509108, "volume": 778544.0}, {"date": "1999-02-15", "close": 25.48798298, "volume": 211461.0}, {"date": "1999-02-16", "close": 25.64224784, "volume": 171736.0}, {"date": "1999-02-17", "close": 25.64224784, "volume": 370052.0}, {"date": "1999-02-18", "close": 25.50512352, "volume": 293906.0}, {"date": "1999-02-19", "close": 26.15646404, "volume": 405820.0}, {"date": "1999-02-22", "close": 26.15646404, "volume": 268171.0}, {"date": "1999-02-23", "close": 26.67068024, "volume": 614941.0}, {"date": "1999-02-24", "close": 27.15061536, "volume": 419394.0}, {"date": "1999-02-25", "close": 27.318592652, "volume": 291665.0}, {"date": "1999-02-26", "close": 27.466001296, "volume": 2204167.0}, {"date": "1999-03-01", "close": 27.80195588, "volume": 469576.0}, {"date": "1999-03-02", "close": 27.424864, "volume": 476908.0}, {"date": "1999-03-03", "close": 27.06491266, "volume": 488864.0}, {"date": "1999-03-04", "close": 26.60211808, "volume": 288923.0}, {"date": "1999-03-05", "close": 26.44785322, "volume": 1313138.0}, {"date": "1999-03-08", "close": 26.9106478, "volume": 271916.0}, {"date": "1999-03-09", "close": 26.567837, "volume": 387771.0}, {"date": "1999-03-10", "close": 26.80780456, "volume": 526830.0}, {"date": "1999-03-11", "close": 27.28773968, "volume": 800639.0}, {"date": "1999-03-12", "close": 27.5962694, "volume": 513553.0}, {"date": "1999-03-15", "close": 27.777959124, "volume": 412989.0}, {"date": "1999-03-16", "close": 28.21332884, "volume": 568773.0}, {"date": "1999-03-17", "close": 28.04192344, "volume": 438872.0}, {"date": "1999-03-18", "close": 28.07620452, "volume": 206554.0}, {"date": "1999-03-19", "close": 27.63055048, "volume": 1066977.0}, {"date": "1999-03-22", "close": 27.73339372, "volume": 163943.0}, {"date": "1999-03-23", "close": 27.69911264, "volume": 141590.0}, {"date": "1999-03-24", "close": 27.424864, "volume": 403802.0}, {"date": "1999-03-25", "close": 27.87051804, "volume": 225596.0}, {"date": "1999-03-26", "close": 28.281891, "volume": 229159.0}, {"date": "1999-03-29", "close": 27.9390802, "volume": 179267.0}, {"date": "1999-03-30", "close": 27.2534586, "volume": 696672.0}, {"date": "1999-03-31", "close": 27.0820532, "volume": 593102.0}, {"date": "1999-04-01", "close": 26.46499376, "volume": 602140.0}, {"date": "1999-04-02", "close": 26.46499376, "volume": null}, {"date": "1999-04-05", "close": 26.46499376, "volume": null}, {"date": "1999-04-06", "close": 26.567837, "volume": 378392.0}, {"date": "1999-04-07", "close": 26.49927484, "volume": 303129.0}, {"date": "1999-04-08", "close": 26.08790188, "volume": 184701.0}, {"date": "1999-04-09", "close": 26.2250262, "volume": 196084.0}, {"date": "1999-04-12", "close": 25.98505864, "volume": 528486.0}, {"date": "1999-04-13", "close": 26.125611068, "volume": 169826.0}, {"date": "1999-04-14", "close": 26.2250262, "volume": 605843.0}, {"date": "1999-04-15", "close": 26.2250262, "volume": 489312.0}, {"date": "1999-04-16", "close": 27.424864, "volume": 773915.0}, {"date": "1999-04-19", "close": 28.251038028, "volume": 939105.0}, {"date": "1999-04-20", "close": 27.63055048, "volume": 618386.0}, {"date": "1999-04-21", "close": 27.280883464, "volume": 80598.0}, {"date": "1999-04-22", "close": 27.424864, "volume": 425662.0}, {"date": "1999-04-23", "close": 27.0820532, "volume": 542993.0}, {"date": "1999-04-26", "close": 27.0820532, "volume": 45294.0}, {"date": "1999-04-27", "close": 27.39058292, "volume": 190123.0}, {"date": "1999-04-28", "close": 27.0820532, "volume": 424981.0}, {"date": "1999-04-29", "close": 27.380298596, "volume": 1188243.0}, {"date": "1999-04-30", "close": 27.901371012, "volume": 420663.0}, {"date": "1999-05-03", "close": 28.281891, "volume": 247053.0}, {"date": "1999-05-04", "close": 28.9675126, "volume": 370534.0}, {"date": "1999-05-05", "close": 29.663418524, "volume": 1765090.0}, {"date": "1999-05-06", "close": 30.27019364, "volume": 923541.0}, {"date": "1999-05-07", "close": 30.852972, "volume": 1964828.0}, {"date": "1999-05-10", "close": 29.8245396, "volume": 380601.0}, {"date": "1999-05-11", "close": 30.1673504, "volume": 525904.0}, {"date": "1999-05-12", "close": 30.5101612, "volume": 772175.0}, {"date": "1999-05-13", "close": 29.8245396, "volume": 402785.0}, {"date": "1999-05-14", "close": 29.049787192, "volume": 289174.0}, {"date": "1999-05-17", "close": 28.59042072, "volume": 248010.0}, {"date": "1999-05-18", "close": 29.4817288, "volume": 247554.0}, {"date": "1999-05-19", "close": 29.3103234, "volume": 205514.0}, {"date": "1999-05-20", "close": 29.138918, "volume": 148971.0}, {"date": "1999-05-21", "close": 28.9675126, "volume": 280848.0}, {"date": "1999-05-24", "close": 28.38473424, "volume": 371220.0}, {"date": "1999-05-25", "close": 27.95622074, "volume": 466554.0}, {"date": "1999-05-26", "close": 28.281891, "volume": 250296.0}, {"date": "1999-05-27", "close": 27.80195588, "volume": 394985.0}, {"date": "1999-05-28", "close": 27.9390802, "volume": 1744755.0}, {"date": "1999-05-31", "close": 27.80195588, "volume": 228391.0}, {"date": "1999-06-01", "close": 28.4532964, "volume": 259441.0}, {"date": "1999-06-02", "close": 28.65898288, "volume": 441079.0}, {"date": "1999-06-03", "close": 28.93323152, "volume": 396334.0}, {"date": "1999-06-04", "close": 29.00179368, "volume": 313863.0}, {"date": "1999-06-07", "close": 29.138918, "volume": 141204.0}, {"date": "1999-06-08", "close": 28.6247018, "volume": 531812.0}, {"date": "1999-06-09", "close": 28.6247018, "volume": 598908.0}, {"date": "1999-06-10", "close": 28.9675126, "volume": 367181.0}, {"date": "1999-06-11", "close": 29.546862852, "volume": 726874.0}, {"date": "1999-06-14", "close": 29.546862852, "volume": null}, {"date": "1999-06-15", "close": 30.277049856, "volume": 482826.0}, {"date": "1999-06-16", "close": 30.27019364, "volume": 317452.0}, {"date": "1999-06-17", "close": 29.337748264, "volume": 458804.0}, {"date": "1999-06-18", "close": 29.6531342, "volume": 527327.0}, {"date": "1999-06-21", "close": 29.58457204, "volume": 585697.0}, {"date": "1999-06-22", "close": 29.8245396, "volume": 165904.0}, {"date": "1999-06-23", "close": 29.995945, "volume": 629090.0}, {"date": "1999-06-24", "close": 30.266765532, "volume": 1137454.0}, {"date": "1999-06-25", "close": 29.851964464, "volume": 983639.0}, {"date": "1999-06-28", "close": 29.51600988, "volume": 231020.0}, {"date": "1999-06-29", "close": 29.3103234, "volume": 357944.0}, {"date": "1999-06-30", "close": 28.789250984, "volume": 408673.0}, {"date": "1999-07-01", "close": 28.940087736, "volume": 254551.0}, {"date": "1999-07-02", "close": 29.32746394, "volume": 474828.0}, {"date": "1999-07-05", "close": 29.046359084, "volume": 398273.0}, {"date": "1999-07-06", "close": 29.138918, "volume": 96437.0}, {"date": "1999-07-07", "close": 28.9675126, "volume": 410675.0}, {"date": "1999-07-08", "close": 29.084068272, "volume": 224001.0}, {"date": "1999-07-09", "close": 28.83038828, "volume": 347507.0}, {"date": "1999-07-12", "close": 28.83038828, "volume": 141592.0}, {"date": "1999-07-13", "close": 28.93323152, "volume": 237700.0}, {"date": "1999-07-14", "close": 29.00179368, "volume": 231799.0}, {"date": "1999-07-15", "close": 28.6247018, "volume": 412617.0}, {"date": "1999-07-16", "close": 28.281891, "volume": 423989.0}, {"date": "1999-07-19", "close": 28.77896666, "volume": 321175.0}, {"date": "1999-07-20", "close": 29.07035584, "volume": 390936.0}, {"date": "1999-07-21", "close": 28.65898288, "volume": 132117.0}, {"date": "1999-07-22", "close": 28.86466936, "volume": 215858.0}, {"date": "1999-07-23", "close": 28.89895044, "volume": 215807.0}, {"date": "1999-07-26", "close": 28.281891, "volume": 618083.0}, {"date": "1999-07-27", "close": 28.467008832, "volume": 171167.0}, {"date": "1999-07-28", "close": 28.86466936, "volume": 442216.0}, {"date": "1999-07-29", "close": 28.4532964, "volume": 156402.0}, {"date": "1999-07-30", "close": 28.343596944, "volume": 308132.0}, {"date": "1999-08-02", "close": 28.079632628, "volume": 508707.0}, {"date": "1999-08-03", "close": 28.17904776, "volume": 411400.0}, {"date": "1999-08-04", "close": 27.400867244, "volume": 587476.0}, {"date": "1999-08-05", "close": 28.35045316, "volume": 1002991.0}, {"date": "1999-08-06", "close": 28.83038828, "volume": 707863.0}, {"date": "1999-08-09", "close": 28.508146128, "volume": 523784.0}, {"date": "1999-08-10", "close": 28.69326396, "volume": 615484.0}, {"date": "1999-08-11", "close": 28.340168836, "volume": 403043.0}, {"date": "1999-08-12", "close": 28.4532964, "volume": 404161.0}, {"date": "1999-08-13", "close": 28.6247018, "volume": 374497.0}, {"date": "1999-08-16", "close": 29.37888556, "volume": 393762.0}, {"date": "1999-08-17", "close": 29.24176124, "volume": 518032.0}, {"date": "1999-08-18", "close": 28.631558016, "volume": 154523.0}, {"date": "1999-08-19", "close": 28.41901532, "volume": 283714.0}, {"date": "1999-08-20", "close": 28.59042072, "volume": 134180.0}, {"date": "1999-08-23", "close": 28.83038828, "volume": 224556.0}, {"date": "1999-08-24", "close": 29.265757996, "volume": 536541.0}, {"date": "1999-08-25", "close": 28.970940708, "volume": 509207.0}, {"date": "1999-08-26", "close": 29.138918, "volume": 288664.0}, {"date": "1999-08-27", "close": 28.55613964, "volume": 948652.0}, {"date": "1999-08-30", "close": 28.281891, "volume": 172990.0}, {"date": "1999-08-31", "close": 27.99050182, "volume": 402820.0}, {"date": "1999-09-01", "close": 28.1104856, "volume": 195404.0}, {"date": "1999-09-02", "close": 27.9390802, "volume": 197768.0}, {"date": "1999-09-03", "close": 27.558560212, "volume": 166592.0}, {"date": "1999-09-06", "close": 27.56198832, "volume": 207702.0}, {"date": "1999-09-07", "close": 27.39058292, "volume": 270979.0}, {"date": "1999-09-08", "close": 27.2534586, "volume": 416759.0}, {"date": "1999-09-09", "close": 27.2534586, "volume": 384811.0}, {"date": "1999-09-10", "close": 27.0820532, "volume": 359032.0}, {"date": "1999-09-13", "close": 27.15061536, "volume": 386916.0}, {"date": "1999-09-14", "close": 26.7392424, "volume": 353440.0}, {"date": "1999-09-15", "close": 25.91649648, "volume": 489263.0}, {"date": "1999-09-16", "close": 25.8822154, "volume": 510349.0}, {"date": "1999-09-17", "close": 26.32786944, "volume": 450173.0}, {"date": "1999-09-20", "close": 26.2250262, "volume": 173060.0}, {"date": "1999-09-21", "close": 26.0536208, "volume": 328980.0}, {"date": "1999-09-22", "close": 26.4821343, "volume": 166797.0}, {"date": "1999-09-23", "close": 26.29358836, "volume": 231526.0}, {"date": "1999-09-24", "close": 25.64224784, "volume": 421803.0}, {"date": "1999-09-27", "close": 24.92234516, "volume": 607984.0}, {"date": "1999-09-28", "close": 25.29943704, "volume": 880559.0}, {"date": "1999-09-29", "close": 25.1965938, "volume": 445151.0}, {"date": "1999-09-30", "close": 25.1965938, "volume": 423794.0}, {"date": "1999-10-01", "close": 25.1965938, "volume": 532854.0}, {"date": "1999-10-04", "close": 25.64224784, "volume": 100146.0}, {"date": "1999-10-05", "close": 26.36215052, "volume": 1134318.0}, {"date": "1999-10-06", "close": 25.889071616, "volume": 528341.0}, {"date": "1999-10-07", "close": 25.95077756, "volume": 171813.0}, {"date": "1999-10-08", "close": 25.74509108, "volume": 499189.0}, {"date": "1999-10-11", "close": 25.5394046, "volume": 226461.0}, {"date": "1999-10-12", "close": 25.679957028, "volume": 255332.0}, {"date": "1999-10-13", "close": 25.1965938, "volume": 430328.0}, {"date": "1999-10-14", "close": 24.92234516, "volume": 672247.0}, {"date": "1999-10-15", "close": 24.57953436, "volume": 398760.0}, {"date": "1999-10-18", "close": 23.883628436, "volume": 369304.0}, {"date": "1999-10-19", "close": 23.89391276, "volume": 519739.0}, {"date": "1999-10-20", "close": 24.30528572, "volume": 423605.0}, {"date": "1999-10-21", "close": 24.06531816, "volume": 388552.0}, {"date": "1999-10-22", "close": 23.4825398, "volume": 358108.0}, {"date": "1999-10-25", "close": 23.37969656, "volume": 260829.0}, {"date": "1999-10-26", "close": 23.17401008, "volume": 372121.0}, {"date": "1999-10-27", "close": 22.9683236, "volume": 300312.0}, {"date": "1999-10-28", "close": 23.58538304, "volume": 339549.0}, {"date": "1999-10-29", "close": 23.492824124, "volume": 470491.0}, {"date": "1999-11-01", "close": 23.3111344, "volume": 339576.0}, {"date": "1999-11-02", "close": 23.139729, "volume": 123745.0}, {"date": "1999-11-03", "close": 23.3111344, "volume": 209088.0}, {"date": "1999-11-04", "close": 23.6539452, "volume": 285345.0}, {"date": "1999-11-05", "close": 23.41397764, "volume": 229454.0}, {"date": "1999-11-08", "close": 22.7969182, "volume": 454119.0}, {"date": "1999-11-09", "close": 22.93404252, "volume": 286715.0}, {"date": "1999-11-10", "close": 22.83119928, "volume": 1387095.0}, {"date": "1999-11-11", "close": 23.139729, "volume": 704462.0}, {"date": "1999-11-12", "close": 23.44825872, "volume": 469358.0}, {"date": "1999-11-15", "close": 23.3111344, "volume": 636842.0}, {"date": "1999-11-16", "close": 23.55110196, "volume": 264133.0}, {"date": "1999-11-17", "close": 23.8253506, "volume": 554959.0}, {"date": "1999-11-18", "close": 23.85963168, "volume": 822425.0}, {"date": "1999-11-19", "close": 24.06531816, "volume": 659986.0}, {"date": "1999-11-22", "close": 23.85963168, "volume": 725911.0}, {"date": "1999-11-23", "close": 23.996756, "volume": 348365.0}, {"date": "1999-11-24", "close": 23.561386284, "volume": 553122.0}, {"date": "1999-11-25", "close": 23.37969656, "volume": 394478.0}, {"date": "1999-11-26", "close": 23.509964664, "volume": 1443841.0}, {"date": "1999-11-29", "close": 23.4825398, "volume": 333399.0}, {"date": "1999-11-30", "close": 23.407121424, "volume": 725791.0}, {"date": "1999-12-01", "close": 23.55110196, "volume": 535692.0}, {"date": "1999-12-02", "close": 24.06531816, "volume": 694028.0}, {"date": "1999-12-03", "close": 24.40812896, "volume": 457556.0}, {"date": "1999-12-06", "close": 25.5394046, "volume": 556822.0}, {"date": "1999-12-07", "close": 25.344002444, "volume": 391993.0}, {"date": "1999-12-08", "close": 25.09375056, "volume": 292551.0}, {"date": "1999-12-09", "close": 24.853783, "volume": 505623.0}, {"date": "1999-12-10", "close": 24.78522084, "volume": 209975.0}, {"date": "1999-12-13", "close": 24.27100464, "volume": 342477.0}, {"date": "1999-12-14", "close": 24.54525328, "volume": 616183.0}, {"date": "1999-12-15", "close": 24.61381544, "volume": 528841.0}, {"date": "1999-12-16", "close": 24.88806408, "volume": 272872.0}, {"date": "1999-12-17", "close": 24.95662624, "volume": 170537.0}, {"date": "1999-12-20", "close": 24.88806408, "volume": 140423.0}, {"date": "1999-12-21", "close": 24.6823776, "volume": 114330.0}, {"date": "1999-12-22", "close": 24.61381544, "volume": 154861.0}, {"date": "1999-12-23", "close": 24.44241004, "volume": 86418.0}, {"date": "1999-12-24", "close": 24.40812896, "volume": 152517.0}, {"date": "1999-12-27", "close": 24.40812896, "volume": null}, {"date": "1999-12-28", "close": 24.40812896, "volume": null}, {"date": "1999-12-29", "close": 24.75093976, "volume": 24412.0}, {"date": "1999-12-30", "close": 24.456122472, "volume": 29829.0}, {"date": "1999-12-31", "close": 24.456122472, "volume": null}, {"date": "2000-01-03", "close": 24.456122472, "volume": null}, {"date": "2000-01-04", "close": 24.3395668, "volume": 230894.0}, {"date": "2000-01-05", "close": 23.996756, "volume": 202180.0}, {"date": "2000-01-06", "close": 23.79106952, "volume": 192590.0}, {"date": "2000-01-07", "close": 24.1681614, "volume": 155900.0}, {"date": "2000-01-10", "close": 24.853783, "volume": 251262.0}, {"date": "2000-01-11", "close": 24.44241004, "volume": 296791.0}, {"date": "2000-01-12", "close": 24.1681614, "volume": 703233.0}, {"date": "2000-01-13", "close": 24.1681614, "volume": 291034.0}, {"date": "2000-01-14", "close": 24.06531816, "volume": 289811.0}, {"date": "2000-01-17", "close": 24.06531816, "volume": 200779.0}, {"date": "2000-01-18", "close": 24.03103708, "volume": 357730.0}, {"date": "2000-01-19", "close": 23.695082496, "volume": 146932.0}, {"date": "2000-01-20", "close": 23.496252232, "volume": 535674.0}, {"date": "2000-01-21", "close": 23.20829116, "volume": 199346.0}, {"date": "2000-01-24", "close": 23.07116684, "volume": 321158.0}, {"date": "2000-01-25", "close": 23.07116684, "volume": 392101.0}, {"date": "2000-01-26", "close": 23.07116684, "volume": null}, {"date": "2000-01-27", "close": 22.330695512, "volume": 859272.0}, {"date": "2000-01-28", "close": 22.220996056, "volume": 948710.0}, {"date": "2000-01-31", "close": 22.4541074, "volume": 214654.0}, {"date": "2000-02-01", "close": 22.649509556, "volume": 297926.0}, {"date": "2000-02-02", "close": 22.35126416, "volume": 411403.0}, {"date": "2000-02-03", "close": 22.4541074, "volume": 748284.0}, {"date": "2000-02-07", "close": 22.55695064, "volume": 495659.0}, {"date": "2000-02-08", "close": 21.78562634, "volume": 340494.0}, {"date": "2000-02-09", "close": 21.5970804, "volume": 502922.0}, {"date": "2000-02-10", "close": 20.50008584, "volume": 1445479.0}, {"date": "2000-02-11", "close": 20.29439936, "volume": 467277.0}, {"date": "2000-02-14", "close": 20.29439936, "volume": 248106.0}, {"date": "2000-02-16", "close": 20.50008584, "volume": 498075.0}, {"date": "2000-02-17", "close": 20.270402604, "volume": 759120.0}, {"date": "2000-02-21", "close": 19.64305884, "volume": 667526.0}, {"date": "2000-02-23", "close": 20.3972426, "volume": 510274.0}, {"date": "2000-02-24", "close": 20.36296152, "volume": 318902.0}, {"date": "2000-02-25", "close": 20.87717772, "volume": 1491808.0}, {"date": "2000-02-28", "close": 20.568648, "volume": 220150.0}, {"date": "2000-02-29", "close": 20.568648, "volume": 384848.0}, {"date": "2000-03-01", "close": 20.510370164, "volume": 278550.0}, {"date": "2000-03-02", "close": 20.84289664, "volume": 451815.0}, {"date": "2000-03-03", "close": 20.12299396, "volume": 453985.0}, {"date": "2000-03-06", "close": 20.36296152, "volume": 232038.0}, {"date": "2000-03-07", "close": 20.116137744, "volume": 392762.0}, {"date": "2000-03-08", "close": 20.2258372, "volume": 242700.0}, {"date": "2000-03-09", "close": 19.40309128, "volume": 540529.0}, {"date": "2000-03-10", "close": 18.854594, "volume": 849684.0}, {"date": "2000-03-13", "close": 19.1974048, "volume": 176466.0}, {"date": "2000-03-14", "close": 19.0259994, "volume": 322964.0}, {"date": "2000-03-15", "close": 19.1974048, "volume": 569247.0}, {"date": "2000-03-16", "close": 19.43737236, "volume": 601575.0}, {"date": "2000-03-17", "close": 19.84874532, "volume": 842739.0}, {"date": "2000-03-20", "close": 19.5402156, "volume": 211939.0}, {"date": "2000-03-21", "close": 19.23168588, "volume": 305005.0}, {"date": "2000-03-22", "close": 19.60877776, "volume": 301745.0}, {"date": "2000-03-23", "close": 19.47165344, "volume": 398086.0}, {"date": "2000-03-24", "close": 19.8830264, "volume": 302488.0}, {"date": "2000-03-27", "close": 19.8830264, "volume": 264818.0}, {"date": "2000-03-28", "close": 19.74590208, "volume": 348898.0}, {"date": "2000-03-29", "close": 19.759614512, "volume": 148282.0}, {"date": "2000-03-30", "close": 19.57449668, "volume": 310570.0}, {"date": "2000-03-31", "close": 19.567640464, "volume": 204900.0}, {"date": "2000-04-03", "close": 20.568648, "volume": 335821.0}, {"date": "2000-04-04", "close": 21.343400408, "volume": 553833.0}, {"date": "2000-04-05", "close": 21.466812296, "volume": 364638.0}, {"date": "2000-04-06", "close": 21.49423716, "volume": 165153.0}, {"date": "2000-04-07", "close": 21.66564256, "volume": 809728.0}, {"date": "2000-04-10", "close": 21.2542696, "volume": 232699.0}, {"date": "2000-04-11", "close": 21.32283176, "volume": 236269.0}, {"date": "2000-04-12", "close": 21.309119328, "volume": 201718.0}, {"date": "2000-04-13", "close": 21.425675, "volume": 476988.0}, {"date": "2000-04-14", "close": 21.106860956, "volume": 431458.0}, {"date": "2000-04-17", "close": 20.79778743, "volume": 295693.0}, {"date": "2000-04-18", "close": 20.9474118, "volume": 375058.0}, {"date": "2000-04-19", "close": 21.5886591, "volume": 348571.0}, {"date": "2000-04-20", "close": 21.8024082, "volume": 233343.0}, {"date": "2000-04-26", "close": 22.0161573, "volume": 305175.0}, {"date": "2000-04-27", "close": 21.71690856, "volume": 272021.0}, {"date": "2000-04-28", "close": 21.67415874, "volume": 390822.0}, {"date": "2000-05-01", "close": 21.54590928, "volume": 363991.0}, {"date": "2000-05-02", "close": 21.88790784, "volume": 214944.0}, {"date": "2000-05-03", "close": 21.63140892, "volume": 303831.0}, {"date": "2000-05-04", "close": 21.37491, "volume": 277123.0}, {"date": "2000-05-05", "close": 21.8024082, "volume": 151742.0}, {"date": "2000-05-08", "close": 21.8024082, "volume": 158807.0}, {"date": "2000-05-09", "close": 21.46040964, "volume": 273270.0}, {"date": "2000-05-10", "close": 21.33216018, "volume": 398276.0}, {"date": "2000-05-11", "close": 21.20391072, "volume": 547676.0}, {"date": "2000-05-12", "close": 21.46040964, "volume": 254975.0}, {"date": "2000-05-15", "close": 21.37491, "volume": 235941.0}, {"date": "2000-05-16", "close": 21.41765982, "volume": 250367.0}, {"date": "2000-05-17", "close": 21.46040964, "volume": 372448.0}, {"date": "2000-05-18", "close": 22.0161573, "volume": 332180.0}, {"date": "2000-05-19", "close": 22.0161573, "volume": 355402.0}, {"date": "2000-05-22", "close": 22.6574046, "volume": 311110.0}, {"date": "2000-05-23", "close": 22.601829834, "volume": 295066.0}, {"date": "2000-05-24", "close": 22.6574046, "volume": 322415.0}, {"date": "2000-05-25", "close": 22.52915514, "volume": 167050.0}, {"date": "2000-05-26", "close": 21.97340748, "volume": 1048334.0}, {"date": "2000-05-29", "close": 22.10165694, "volume": 209828.0}, {"date": "2000-05-30", "close": 21.67415874, "volume": 254276.0}, {"date": "2000-05-31", "close": 21.54590928, "volume": 400410.0}, {"date": "2000-06-01", "close": 22.14440676, "volume": 168154.0}, {"date": "2000-06-02", "close": 22.298306112, "volume": 556374.0}, {"date": "2000-06-05", "close": 22.31540604, "volume": 281048.0}, {"date": "2000-06-06", "close": 22.31540604, "volume": 297290.0}, {"date": "2000-06-07", "close": 22.6574046, "volume": 246907.0}, {"date": "2000-06-08", "close": 22.78565406, "volume": 336720.0}, {"date": "2000-06-09", "close": 22.61465478, "volume": 122699.0}, {"date": "2000-06-13", "close": 22.31540604, "volume": 445249.0}, {"date": "2000-06-14", "close": 22.57190496, "volume": 239394.0}, {"date": "2000-06-15", "close": 22.55053005, "volume": 159793.0}, {"date": "2000-06-16", "close": 22.969478286, "volume": 391915.0}, {"date": "2000-06-19", "close": 23.12765262, "volume": 120170.0}, {"date": "2000-06-20", "close": 23.2986519, "volume": 604241.0}, {"date": "2000-06-21", "close": 23.512401, "volume": 369452.0}, {"date": "2000-06-22", "close": 23.42690136, "volume": 180653.0}, {"date": "2000-06-23", "close": 23.04215298, "volume": 566270.0}, {"date": "2000-06-26", "close": 23.0849028, "volume": 254296.0}, {"date": "2000-06-27", "close": 23.268727026, "volume": 186194.0}, {"date": "2000-06-28", "close": 23.21315226, "volume": 229955.0}, {"date": "2000-06-29", "close": 24.106623498, "volume": 443073.0}, {"date": "2000-06-30", "close": 24.970169862, "volume": 610391.0}, {"date": "2000-07-03", "close": 24.75214578, "volume": 349329.0}, {"date": "2000-07-04", "close": 24.45289704, "volume": 111920.0}, {"date": "2000-07-05", "close": 24.66664614, "volume": 270782.0}, {"date": "2000-07-06", "close": 24.70939596, "volume": 134811.0}, {"date": "2000-07-07", "close": 24.841920402, "volume": 275913.0}, {"date": "2000-07-10", "close": 24.83764542, "volume": 219244.0}, {"date": "2000-07-11", "close": 25.2223938, "volume": 218463.0}, {"date": "2000-07-12", "close": 25.825166262, "volume": 553062.0}, {"date": "2000-07-13", "close": 25.30789344, "volume": 135611.0}, {"date": "2000-07-14", "close": 25.30789344, "volume": 229841.0}, {"date": "2000-07-17", "close": 25.649892, "volume": 364317.0}, {"date": "2000-07-18", "close": 25.4361429, "volume": 209681.0}, {"date": "2000-07-19", "close": 24.92314506, "volume": 180006.0}, {"date": "2000-07-20", "close": 24.92314506, "volume": 174243.0}, {"date": "2000-07-21", "close": 24.786345636, "volume": 171852.0}, {"date": "2000-07-24", "close": 24.83764542, "volume": 225272.0}, {"date": "2000-07-25", "close": 24.45289704, "volume": 540676.0}, {"date": "2000-07-26", "close": 24.70939596, "volume": 322247.0}, {"date": "2000-07-27", "close": 24.1536483, "volume": 1551616.0}, {"date": "2000-07-28", "close": 24.1536483, "volume": 369987.0}, {"date": "2000-07-31", "close": 23.803099776, "volume": 179004.0}, {"date": "2000-08-01", "close": 24.02539884, "volume": 454121.0}, {"date": "2000-08-02", "close": 24.02539884, "volume": 666885.0}, {"date": "2000-08-03", "close": 24.11089848, "volume": 433521.0}, {"date": "2000-08-04", "close": 24.45289704, "volume": 93444.0}, {"date": "2000-08-07", "close": 24.45289704, "volume": 47086.0}, {"date": "2000-08-08", "close": 24.28189776, "volume": 292612.0}, {"date": "2000-08-09", "close": 24.26052285, "volume": 203810.0}, {"date": "2000-08-10", "close": 24.23914794, "volume": 197652.0}, {"date": "2000-08-11", "close": 24.3673974, "volume": 152493.0}, {"date": "2000-08-14", "close": 24.3673974, "volume": 254707.0}, {"date": "2000-08-15", "close": 24.53839668, "volume": 102957.0}, {"date": "2000-08-16", "close": 23.9398992, "volume": 227935.0}, {"date": "2000-08-17", "close": 23.9398992, "volume": 378312.0}, {"date": "2000-08-18", "close": 23.89714938, "volume": 218171.0}, {"date": "2000-08-21", "close": 23.2986519, "volume": 603948.0}, {"date": "2000-08-22", "close": 23.64065046, "volume": 138489.0}, {"date": "2000-08-23", "close": 23.59790064, "volume": 314672.0}, {"date": "2000-08-24", "close": 23.85439956, "volume": 352012.0}, {"date": "2000-08-25", "close": 23.512401, "volume": 1621846.0}, {"date": "2000-08-28", "close": 23.42690136, "volume": 202181.0}, {"date": "2000-08-29", "close": 23.7261501, "volume": 201225.0}, {"date": "2000-08-30", "close": 24.02539884, "volume": 99641.0}, {"date": "2000-08-31", "close": 23.57652573, "volume": 95672.0}, {"date": "2000-09-01", "close": 23.68340028, "volume": 143026.0}, {"date": "2000-09-04", "close": 23.7261501, "volume": 218615.0}, {"date": "2000-09-05", "close": 23.64065046, "volume": 287341.0}, {"date": "2000-09-06", "close": 23.42690136, "volume": 74408.0}, {"date": "2000-09-07", "close": 23.25590208, "volume": 378933.0}, {"date": "2000-09-08", "close": 22.14440676, "volume": 325026.0}, {"date": "2000-09-11", "close": 21.84515802, "volume": 187135.0}, {"date": "2000-09-12", "close": 22.362430842, "volume": 188972.0}, {"date": "2000-09-13", "close": 22.2299064, "volume": 269742.0}, {"date": "2000-09-14", "close": 22.14440676, "volume": 233039.0}, {"date": "2000-09-15", "close": 21.88790784, "volume": 182972.0}, {"date": "2000-09-18", "close": 21.54590928, "volume": 249473.0}, {"date": "2000-09-19", "close": 21.75965838, "volume": 317515.0}, {"date": "2000-09-20", "close": 21.913557732, "volume": 182455.0}, {"date": "2000-09-21", "close": 21.934932642, "volume": 112596.0}, {"date": "2000-09-22", "close": 21.5886591, "volume": 239569.0}, {"date": "2000-09-25", "close": 21.5886591, "volume": 75662.0}, {"date": "2000-09-26", "close": 21.67415874, "volume": 179576.0}, {"date": "2000-09-27", "close": 21.8024082, "volume": 133675.0}, {"date": "2000-09-28", "close": 22.0161573, "volume": 98926.0}, {"date": "2000-09-29", "close": 21.806683182, "volume": 122214.0}, {"date": "2000-10-02", "close": 22.31540604, "volume": 147952.0}, {"date": "2000-10-03", "close": 22.61465478, "volume": 291222.0}, {"date": "2000-10-04", "close": 22.14440676, "volume": 491276.0}, {"date": "2000-10-05", "close": 22.57190496, "volume": 187344.0}, {"date": "2000-10-06", "close": 22.905353556, "volume": 148501.0}, {"date": "2000-10-09", "close": 23.0849028, "volume": 189644.0}, {"date": "2000-10-10", "close": 22.99940316, "volume": 183226.0}, {"date": "2000-10-11", "close": 23.0849028, "volume": 234008.0}, {"date": "2000-10-12", "close": 23.04215298, "volume": 214703.0}, {"date": "2000-10-13", "close": 22.82840388, "volume": 72543.0}, {"date": "2000-10-16", "close": 22.91390352, "volume": 180688.0}, {"date": "2000-10-17", "close": 22.8711537, "volume": 412582.0}, {"date": "2000-10-18", "close": 23.0849028, "volume": 106282.0}, {"date": "2000-10-19", "close": 22.78565406, "volume": 260947.0}, {"date": "2000-10-20", "close": 23.486751108, "volume": 197315.0}, {"date": "2000-10-23", "close": 23.260177062, "volume": 229646.0}, {"date": "2000-10-24", "close": 22.82840388, "volume": 334784.0}, {"date": "2000-10-25", "close": 22.74290424, "volume": 306069.0}, {"date": "2000-10-26", "close": 22.57190496, "volume": 384162.0}, {"date": "2000-10-27", "close": 22.6574046, "volume": 279667.0}, {"date": "2000-10-30", "close": 22.6574046, "volume": 84965.0}, {"date": "2000-10-31", "close": 22.8711537, "volume": 166250.0}, {"date": "2000-11-01", "close": 23.38415154, "volume": 409065.0}, {"date": "2000-11-02", "close": 22.99940316, "volume": 313604.0}, {"date": "2000-11-03", "close": 23.0849028, "volume": 142247.0}, {"date": "2000-11-06", "close": 22.74290424, "volume": 127919.0}, {"date": "2000-11-07", "close": 23.46965118, "volume": 202813.0}, {"date": "2000-11-08", "close": 23.0849028, "volume": 256092.0}, {"date": "2000-11-09", "close": 23.17040244, "volume": 447822.0}, {"date": "2000-11-10", "close": 23.0849028, "volume": 139080.0}, {"date": "2000-11-13", "close": 22.8711537, "volume": 392353.0}, {"date": "2000-11-14", "close": 23.178952404, "volume": 397975.0}, {"date": "2000-11-15", "close": 23.17040244, "volume": 552251.0}, {"date": "2000-11-16", "close": 23.0849028, "volume": 357366.0}, {"date": "2000-11-17", "close": 22.95665334, "volume": 608863.0}, {"date": "2000-11-20", "close": 22.2299064, "volume": 467257.0}, {"date": "2000-11-21", "close": 21.88790784, "volume": 567532.0}, {"date": "2000-11-22", "close": 21.67415874, "volume": 407869.0}, {"date": "2000-11-23", "close": 21.5886591, "volume": 134478.0}, {"date": "2000-11-24", "close": 21.71690856, "volume": 794623.0}, {"date": "2000-11-27", "close": 21.5886591, "volume": 555319.0}, {"date": "2000-11-28", "close": 21.67415874, "volume": 129732.0}, {"date": "2000-11-29", "close": 21.67415874, "volume": 64720.0}, {"date": "2000-11-30", "close": 21.67415874, "volume": 624811.0}, {"date": "2000-12-01", "close": 21.93065766, "volume": 285405.0}, {"date": "2000-12-04", "close": 22.0161573, "volume": 204532.0}, {"date": "2000-12-05", "close": 21.964857516, "volume": 264779.0}, {"date": "2000-12-06", "close": 22.2299064, "volume": 153368.0}, {"date": "2000-12-07", "close": 22.4436555, "volume": 389568.0}, {"date": "2000-12-08", "close": 22.2299064, "volume": 134657.0}, {"date": "2000-12-11", "close": 23.054977926, "volume": 385943.0}, {"date": "2000-12-12", "close": 22.57190496, "volume": 187772.0}, {"date": "2000-12-13", "close": 22.665954564, "volume": 209260.0}, {"date": "2000-12-14", "close": 22.91390352, "volume": 204639.0}, {"date": "2000-12-15", "close": 22.40090568, "volume": 190607.0}, {"date": "2000-12-18", "close": 22.0161573, "volume": 459171.0}, {"date": "2000-12-19", "close": 22.4436555, "volume": 294090.0}, {"date": "2000-12-20", "close": 22.74290424, "volume": 423888.0}, {"date": "2000-12-21", "close": 22.482130338, "volume": 230141.0}, {"date": "2000-12-22", "close": 22.4436555, "volume": 97239.0}, {"date": "2000-12-27", "close": 21.97340748, "volume": 153433.0}, {"date": "2000-12-28", "close": 22.2299064, "volume": 274900.0}, {"date": "2000-12-29", "close": 22.42228059, "volume": 379893.0}, {"date": "2001-01-02", "close": 22.70015442, "volume": 115854.0}, {"date": "2001-01-03", "close": 22.55053005, "volume": 167344.0}, {"date": "2001-01-04", "close": 22.82840388, "volume": 294968.0}, {"date": "2001-01-05", "close": 22.91390352, "volume": 161087.0}, {"date": "2001-01-08", "close": 22.99940316, "volume": 112126.0}, {"date": "2001-01-09", "close": 22.8711537, "volume": 206898.0}, {"date": "2001-01-10", "close": 22.99940316, "volume": 482251.0}, {"date": "2001-01-11", "close": 22.91390352, "volume": 401848.0}, {"date": "2001-01-12", "close": 22.95665334, "volume": 307483.0}, {"date": "2001-01-15", "close": 23.17040244, "volume": 178726.0}, {"date": "2001-01-16", "close": 24.072423642, "volume": 916533.0}, {"date": "2001-01-17", "close": 24.49564686, "volume": 729318.0}, {"date": "2001-01-18", "close": 24.49564686, "volume": 1073025.0}, {"date": "2001-01-19", "close": 24.62389632, "volume": 1035154.0}, {"date": "2001-01-22", "close": 24.7948956, "volume": 1025179.0}, {"date": "2001-01-23", "close": 24.70939596, "volume": 683456.0}, {"date": "2001-01-24", "close": 24.5811465, "volume": 299402.0}, {"date": "2001-01-25", "close": 25.13689416, "volume": 558645.0}, {"date": "2001-01-29", "close": 25.4361429, "volume": 477252.0}, {"date": "2001-01-30", "close": 25.17964398, "volume": 1013321.0}, {"date": "2001-01-31", "close": 25.09414434, "volume": 426635.0}, {"date": "2001-02-01", "close": 25.26514362, "volume": 623394.0}, {"date": "2001-02-02", "close": 25.0086447, "volume": 257568.0}, {"date": "2001-02-05", "close": 25.09414434, "volume": 323042.0}, {"date": "2001-02-06", "close": 25.30789344, "volume": 915415.0}, {"date": "2001-02-07", "close": 25.2223938, "volume": 940170.0}, {"date": "2001-02-08", "close": 25.13689416, "volume": 774263.0}, {"date": "2001-02-09", "close": 25.47889272, "volume": 605973.0}, {"date": "2001-02-12", "close": 25.73539164, "volume": 474099.0}, {"date": "2001-02-13", "close": 25.30789344, "volume": 272287.0}, {"date": "2001-02-14", "close": 24.75214578, "volume": 316133.0}, {"date": "2001-02-15", "close": 24.23914794, "volume": 569339.0}, {"date": "2001-02-16", "close": 24.45289704, "volume": 270687.0}, {"date": "2001-02-19", "close": 24.02539884, "volume": 240109.0}, {"date": "2001-02-20", "close": 24.5811465, "volume": 268576.0}, {"date": "2001-02-21", "close": 24.41014722, "volume": 137848.0}, {"date": "2001-02-22", "close": 24.7948956, "volume": 166796.0}, {"date": "2001-02-23", "close": 25.09414434, "volume": 1104248.0}, {"date": "2001-02-26", "close": 25.2223938, "volume": 142858.0}, {"date": "2001-02-27", "close": 24.5811465, "volume": 311537.0}, {"date": "2001-02-28", "close": 24.867570294, "volume": 282953.0}, {"date": "2001-03-01", "close": 24.32464758, "volume": 192836.0}, {"date": "2001-03-02", "close": 24.92314506, "volume": 216615.0}, {"date": "2001-03-05", "close": 24.70939596, "volume": 313254.0}, {"date": "2001-03-06", "close": 25.09414434, "volume": 227632.0}, {"date": "2001-03-07", "close": 25.141169142, "volume": 257462.0}, {"date": "2001-03-08", "close": 24.5811465, "volume": 229587.0}, {"date": "2001-03-09", "close": 24.5811465, "volume": 207892.0}, {"date": "2001-03-12", "close": 24.316097616, "volume": 189317.0}, {"date": "2001-03-13", "close": 23.9398992, "volume": 149247.0}, {"date": "2001-03-14", "close": 23.9398992, "volume": 253573.0}, {"date": "2001-03-15", "close": 23.68340028, "volume": 367187.0}, {"date": "2001-03-16", "close": 23.9398992, "volume": 222666.0}, {"date": "2001-03-19", "close": 23.68340028, "volume": 192097.0}, {"date": "2001-03-20", "close": 23.85439956, "volume": 275442.0}, {"date": "2001-03-21", "close": 24.487096896, "volume": 177114.0}, {"date": "2001-03-22", "close": 24.7948956, "volume": 455054.0}, {"date": "2001-03-23", "close": 24.298997688, "volume": 513942.0}, {"date": "2001-03-26", "close": 25.0086447, "volume": 265192.0}, {"date": "2001-03-27", "close": 24.747870798, "volume": 87244.0}, {"date": "2001-03-28", "close": 24.5811465, "volume": 72175.0}, {"date": "2001-03-29", "close": 24.49564686, "volume": 127362.0}, {"date": "2001-03-30", "close": 23.9398992, "volume": 559888.0}, {"date": "2001-04-02", "close": 24.06814866, "volume": 240624.0}, {"date": "2001-04-03", "close": 24.3673974, "volume": 143579.0}, {"date": "2001-04-04", "close": 24.3673974, "volume": 245162.0}, {"date": "2001-04-05", "close": 24.62389632, "volume": 140216.0}, {"date": "2001-04-06", "close": 25.649892, "volume": 306901.0}, {"date": "2001-04-09", "close": 27.10338588, "volume": 1383740.0}, {"date": "2001-04-10", "close": 26.76138732, "volume": 640344.0}, {"date": "2001-04-11", "close": 26.5048884, "volume": 480960.0}, {"date": "2001-04-12", "close": 26.7186375, "volume": 454686.0}, {"date": "2001-04-17", "close": 26.385188904, "volume": 387981.0}, {"date": "2001-04-18", "close": 26.7186375, "volume": 407901.0}, {"date": "2001-04-19", "close": 27.3598848, "volume": 687654.0}, {"date": "2001-04-20", "close": 26.7186375, "volume": 1807625.0}, {"date": "2001-04-23", "close": 25.649892, "volume": 3757978.0}, {"date": "2001-04-24", "close": 25.82089128, "volume": 274591.0}, {"date": "2001-04-26", "close": 25.337818314, "volume": 629834.0}, {"date": "2001-04-27", "close": 25.82089128, "volume": 829093.0}, {"date": "2001-04-30", "close": 26.0773902, "volume": 3096871.0}, {"date": "2001-05-01", "close": 26.16288984, "volume": 958386.0}, {"date": "2001-05-02", "close": 26.038915362, "volume": 1071126.0}, {"date": "2001-05-03", "close": 26.03464038, "volume": 689874.0}, {"date": "2001-05-04", "close": 26.038915362, "volume": 731706.0}, {"date": "2001-05-07", "close": 26.0773902, "volume": 719451.0}, {"date": "2001-05-08", "close": 26.37663894, "volume": 1390480.0}, {"date": "2001-05-09", "close": 27.3598848, "volume": 2056435.0}, {"date": "2001-05-10", "close": 27.61638372, "volume": 1611854.0}, {"date": "2001-05-11", "close": 27.787383, "volume": 1170883.0}, {"date": "2001-05-14", "close": 27.83013282, "volume": 783085.0}, {"date": "2001-05-15", "close": 28.81337868, "volume": 928967.0}, {"date": "2001-05-16", "close": 28.51412994, "volume": 1092392.0}, {"date": "2001-05-17", "close": 28.25763102, "volume": 1630112.0}, {"date": "2001-05-18", "close": 28.680854238, "volume": 672977.0}, {"date": "2001-05-21", "close": 29.0698776, "volume": 222825.0}, {"date": "2001-05-22", "close": 29.24087688, "volume": 907898.0}, {"date": "2001-05-23", "close": 28.830478608, "volume": 1276168.0}, {"date": "2001-05-24", "close": 28.77062886, "volume": 987369.0}, {"date": "2001-05-25", "close": 28.988652942, "volume": 1295140.0}, {"date": "2001-05-28", "close": 28.886053374, "volume": 198835.0}, {"date": "2001-05-29", "close": 28.8561285, "volume": 285588.0}, {"date": "2001-05-30", "close": 28.72787904, "volume": 396691.0}, {"date": "2001-05-31", "close": 28.4286303, "volume": 771130.0}, {"date": "2001-06-01", "close": 28.68512922, "volume": 647266.0}, {"date": "2001-06-04", "close": 29.02712778, "volume": 324628.0}, {"date": "2001-06-05", "close": 29.108352438, "volume": 417762.0}, {"date": "2001-06-06", "close": 28.08663174, "volume": 808753.0}, {"date": "2001-06-07", "close": 27.663408522, "volume": 576315.0}, {"date": "2001-06-08", "close": 28.38588048, "volume": 555155.0}, {"date": "2001-06-12", "close": 28.0011321, "volume": 397925.0}, {"date": "2001-06-13", "close": 28.078081776, "volume": 187669.0}, {"date": "2001-06-14", "close": 28.4286303, "volume": 1023249.0}, {"date": "2001-06-15", "close": 28.6423794, "volume": 957968.0}, {"date": "2001-06-18", "close": 28.2148812, "volume": 180517.0}, {"date": "2001-06-19", "close": 28.12938156, "volume": 372893.0}, {"date": "2001-06-20", "close": 28.51412994, "volume": 349998.0}, {"date": "2001-06-21", "close": 28.586804634, "volume": 455928.0}, {"date": "2001-06-22", "close": 28.55687976, "volume": 327495.0}, {"date": "2001-06-25", "close": 28.6423794, "volume": 185895.0}, {"date": "2001-06-26", "close": 28.77062886, "volume": 528157.0}, {"date": "2001-06-27", "close": 28.89887832, "volume": 227014.0}, {"date": "2001-06-28", "close": 28.38588048, "volume": 558982.0}, {"date": "2001-06-29", "close": 28.30038084, "volume": 902340.0}, {"date": "2001-07-02", "close": 28.0011321, "volume": 396053.0}, {"date": "2001-07-03", "close": 28.304655822, "volume": 471717.0}, {"date": "2001-07-04", "close": 28.59962958, "volume": 990313.0}, {"date": "2001-07-05", "close": 28.72787904, "volume": 415800.0}, {"date": "2001-07-06", "close": 28.89887832, "volume": 912159.0}, {"date": "2001-07-09", "close": 29.2836267, "volume": 601902.0}, {"date": "2001-07-10", "close": 29.11262742, "volume": 623117.0}, {"date": "2001-07-11", "close": 29.62562526, "volume": 544498.0}, {"date": "2001-07-12", "close": 30.30962238, "volume": 810741.0}, {"date": "2001-07-13", "close": 29.7111249, "volume": 819204.0}, {"date": "2001-07-16", "close": 30.048848478, "volume": 204631.0}, {"date": "2001-07-17", "close": 29.62562526, "volume": 200732.0}, {"date": "2001-07-18", "close": 29.88212418, "volume": 466919.0}, {"date": "2001-07-19", "close": 29.41187616, "volume": 495706.0}, {"date": "2001-07-20", "close": 28.98437796, "volume": 507923.0}, {"date": "2001-07-23", "close": 28.83475359, "volume": 151767.0}, {"date": "2001-07-24", "close": 28.59962958, "volume": 436650.0}, {"date": "2001-07-25", "close": 27.87288264, "volume": 735714.0}, {"date": "2001-07-26", "close": 27.787383, "volume": 418671.0}, {"date": "2001-07-27", "close": 28.253356038, "volume": 1023713.0}, {"date": "2001-07-30", "close": 28.55687976, "volume": 532185.0}, {"date": "2001-07-31", "close": 28.08663174, "volume": 214992.0}, {"date": "2001-08-01", "close": 28.013957046, "volume": 238026.0}, {"date": "2001-08-02", "close": 27.834407802, "volume": 375882.0}, {"date": "2001-08-03", "close": 27.787383, "volume": 370410.0}, {"date": "2001-08-06", "close": 28.133656542, "volume": 194375.0}, {"date": "2001-08-07", "close": 28.013957046, "volume": 346498.0}, {"date": "2001-08-08", "close": 28.30038084, "volume": 188621.0}, {"date": "2001-08-09", "close": 28.72787904, "volume": 158913.0}, {"date": "2001-08-10", "close": 28.51412994, "volume": 197805.0}, {"date": "2001-08-13", "close": 28.394430444, "volume": 171392.0}, {"date": "2001-08-14", "close": 28.47138012, "volume": 452351.0}, {"date": "2001-08-15", "close": 28.2148812, "volume": 404741.0}, {"date": "2001-08-16", "close": 28.0011321, "volume": 509407.0}, {"date": "2001-08-17", "close": 28.283280912, "volume": 407875.0}, {"date": "2001-08-20", "close": 28.6423794, "volume": 478930.0}, {"date": "2001-08-21", "close": 29.15537724, "volume": 395170.0}, {"date": "2001-08-22", "close": 28.8561285, "volume": 462383.0}, {"date": "2001-08-23", "close": 28.6423794, "volume": 622068.0}, {"date": "2001-08-24", "close": 29.0698776, "volume": 576942.0}, {"date": "2001-08-27", "close": 28.98437796, "volume": 518012.0}, {"date": "2001-08-28", "close": 28.6423794, "volume": 294574.0}, {"date": "2001-08-29", "close": 28.347405642, "volume": 298299.0}, {"date": "2001-08-30", "close": 28.2148812, "volume": 414788.0}, {"date": "2001-08-31", "close": 27.61638372, "volume": 2246012.0}, {"date": "2001-09-03", "close": 27.3598848, "volume": 334653.0}, {"date": "2001-09-04", "close": 27.40263462, "volume": 199964.0}, {"date": "2001-09-05", "close": 27.27438516, "volume": 903233.0}, {"date": "2001-09-06", "close": 26.84688696, "volume": 1409658.0}, {"date": "2001-09-10", "close": 26.363813994, "volume": 304694.0}, {"date": "2001-09-11", "close": 26.20563966, "volume": 380092.0}, {"date": "2001-09-12", "close": 25.56439236, "volume": 286440.0}, {"date": "2001-09-13", "close": 25.26514362, "volume": 788706.0}, {"date": "2001-09-14", "close": 25.4361429, "volume": 453595.0}, {"date": "2001-09-17", "close": 24.45289704, "volume": 495989.0}, {"date": "2001-09-18", "close": 25.209568854, "volume": 533056.0}, {"date": "2001-09-19", "close": 25.4361429, "volume": 1149654.0}, {"date": "2001-09-20", "close": 25.440417882, "volume": 425402.0}, {"date": "2001-09-21", "close": 24.850470366, "volume": 739284.0}, {"date": "2001-09-24", "close": 24.5811465, "volume": 369840.0}, {"date": "2001-09-25", "close": 24.66664614, "volume": 653292.0}, {"date": "2001-09-26", "close": 24.70939596, "volume": 378510.0}, {"date": "2001-09-27", "close": 25.60714218, "volume": 643489.0}, {"date": "2001-09-28", "close": 26.63313786, "volume": 753978.0}, {"date": "2001-10-01", "close": 26.624587896, "volume": 155718.0}, {"date": "2001-10-02", "close": 27.364159782, "volume": 305782.0}, {"date": "2001-10-03", "close": 27.539434044, "volume": 645621.0}, {"date": "2001-10-04", "close": 27.53088408, "volume": 169740.0}, {"date": "2001-10-05", "close": 28.04388192, "volume": 413111.0}, {"date": "2001-10-08", "close": 28.45000521, "volume": 428660.0}, {"date": "2001-10-09", "close": 28.052431884, "volume": 493897.0}, {"date": "2001-10-10", "close": 28.12938156, "volume": 578076.0}, {"date": "2001-10-11", "close": 28.4286303, "volume": 349070.0}, {"date": "2001-10-12", "close": 28.2148812, "volume": 230261.0}, {"date": "2001-10-15", "close": 27.65913354, "volume": 394420.0}, {"date": "2001-10-16", "close": 27.65913354, "volume": 207301.0}, {"date": "2001-10-17", "close": 28.488480048, "volume": 365205.0}, {"date": "2001-10-18", "close": 28.47138012, "volume": 394504.0}, {"date": "2001-10-19", "close": 28.47138012, "volume": 423480.0}, {"date": "2001-10-22", "close": 28.334580696, "volume": 468910.0}, {"date": "2001-10-23", "close": 28.608179544, "volume": 615544.0}, {"date": "2001-10-24", "close": 28.4286303, "volume": 221883.0}, {"date": "2001-10-25", "close": 28.0011321, "volume": 313099.0}, {"date": "2001-10-26", "close": 28.0011321, "volume": 434716.0}, {"date": "2001-10-29", "close": 28.04388192, "volume": 357491.0}, {"date": "2001-10-30", "close": 28.4286303, "volume": 169159.0}, {"date": "2001-10-31", "close": 28.17213138, "volume": 494654.0}, {"date": "2001-11-01", "close": 27.83013282, "volume": 299804.0}, {"date": "2001-11-02", "close": 27.5736339, "volume": 332841.0}, {"date": "2001-11-05", "close": 27.70188336, "volume": 164957.0}, {"date": "2001-11-06", "close": 27.787383, "volume": 394758.0}, {"date": "2001-11-07", "close": 28.167856398, "volume": 483075.0}, {"date": "2001-11-08", "close": 28.0011321, "volume": 372816.0}, {"date": "2001-11-09", "close": 27.787383, "volume": 146454.0}, {"date": "2001-11-12", "close": 27.877157622, "volume": 200926.0}, {"date": "2001-11-13", "close": 28.6423794, "volume": 378551.0}, {"date": "2001-11-14", "close": 28.6423794, "volume": 388301.0}, {"date": "2001-11-15", "close": 29.19812706, "volume": 599689.0}, {"date": "2001-11-16", "close": 29.75387472, "volume": 354282.0}, {"date": "2001-11-19", "close": 29.7111249, "volume": 381627.0}, {"date": "2001-11-20", "close": 29.73249981, "volume": 239235.0}, {"date": "2001-11-21", "close": 29.446076016, "volume": 461127.0}, {"date": "2001-11-22", "close": 28.4286303, "volume": 257862.0}, {"date": "2001-11-23", "close": 28.51412994, "volume": 238496.0}, {"date": "2001-11-26", "close": 28.505579976, "volume": 285730.0}, {"date": "2001-11-27", "close": 29.236601898, "volume": 378669.0}, {"date": "2001-11-28", "close": 29.19812706, "volume": 243315.0}, {"date": "2001-11-29", "close": 29.4973758, "volume": 350962.0}, {"date": "2001-11-30", "close": 29.954798874, "volume": 2630607.0}, {"date": "2001-12-03", "close": 30.22412274, "volume": 742843.0}, {"date": "2001-12-04", "close": 29.24087688, "volume": 629903.0}, {"date": "2001-12-05", "close": 29.36912634, "volume": 305114.0}, {"date": "2001-12-06", "close": 28.903153302, "volume": 392374.0}, {"date": "2001-12-07", "close": 29.88212418, "volume": 451475.0}, {"date": "2001-12-10", "close": 29.7111249, "volume": 200889.0}, {"date": "2001-12-11", "close": 30.1386231, "volume": 780818.0}, {"date": "2001-12-12", "close": 29.7111249, "volume": 980628.0}, {"date": "2001-12-13", "close": 28.992927924, "volume": 190423.0}, {"date": "2001-12-14", "close": 28.881778392, "volume": 206589.0}, {"date": "2001-12-17", "close": 28.81337868, "volume": 316903.0}, {"date": "2001-12-18", "close": 28.98437796, "volume": 472225.0}, {"date": "2001-12-19", "close": 29.96762382, "volume": 601007.0}, {"date": "2001-12-20", "close": 30.5661213, "volume": 219389.0}, {"date": "2001-12-21", "close": 30.1386231, "volume": 326878.0}, {"date": "2001-12-24", "close": 29.83937436, "volume": 78082.0}, {"date": "2001-12-27", "close": 30.7798704, "volume": 89304.0}, {"date": "2001-12-28", "close": 30.7798704, "volume": 76391.0}, {"date": "2001-12-31", "close": 30.5661213, "volume": 224571.0}, {"date": "2002-01-02", "close": 30.7798704, "volume": 126467.0}, {"date": "2002-01-03", "close": 30.65162094, "volume": 299730.0}, {"date": "2002-01-04", "close": 30.5661213, "volume": 304049.0}, {"date": "2002-01-07", "close": 30.73712058, "volume": 305583.0}, {"date": "2002-01-08", "close": 30.95086968, "volume": 318956.0}, {"date": "2002-01-09", "close": 31.2073686, "volume": 323572.0}, {"date": "2002-01-10", "close": 31.72036644, "volume": 808504.0}, {"date": "2002-01-11", "close": 31.37836788, "volume": 423085.0}, {"date": "2002-01-14", "close": 31.33561806, "volume": 101281.0}, {"date": "2002-01-15", "close": 31.93411554, "volume": 485846.0}, {"date": "2002-01-16", "close": 32.100839838, "volume": 359856.0}, {"date": "2002-01-17", "close": 31.50661734, "volume": 744450.0}, {"date": "2002-01-18", "close": 31.37836788, "volume": 266367.0}, {"date": "2002-01-21", "close": 31.6348668, "volume": 222649.0}, {"date": "2002-01-22", "close": 31.8486159, "volume": 292874.0}, {"date": "2002-01-23", "close": 31.54936716, "volume": 644129.0}, {"date": "2002-01-24", "close": 32.61811266, "volume": 593264.0}, {"date": "2002-01-25", "close": 32.40436356, "volume": 885221.0}, {"date": "2002-01-29", "close": 32.96011122, "volume": 626802.0}, {"date": "2002-01-30", "close": 32.31886392, "volume": 238907.0}, {"date": "2002-01-31", "close": 32.062365, "volume": 606850.0}, {"date": "2002-02-01", "close": 31.50661734, "volume": 709611.0}, {"date": "2002-02-04", "close": 31.67761662, "volume": 352183.0}, {"date": "2002-02-05", "close": 32.062365, "volume": 613874.0}, {"date": "2002-02-06", "close": 32.36161374, "volume": 430301.0}, {"date": "2002-02-07", "close": 32.31886392, "volume": 965762.0}, {"date": "2002-02-08", "close": 31.8486159, "volume": 406150.0}, {"date": "2002-02-11", "close": 31.46386752, "volume": 485141.0}, {"date": "2002-02-12", "close": 31.59211698, "volume": 564815.0}, {"date": "2002-02-13", "close": 31.33561806, "volume": 708366.0}, {"date": "2002-02-14", "close": 31.6348668, "volume": 576926.0}, {"date": "2002-02-15", "close": 32.4898632, "volume": 1224819.0}, {"date": "2002-02-18", "close": 32.2761141, "volume": 419768.0}, {"date": "2002-02-19", "close": 32.40436356, "volume": 364149.0}, {"date": "2002-02-20", "close": 33.21661014, "volume": 772739.0}, {"date": "2002-02-21", "close": 32.83186176, "volume": 1148117.0}, {"date": "2002-02-22", "close": 32.062365, "volume": 2515985.0}, {"date": "2002-02-25", "close": 31.76311626, "volume": 297401.0}, {"date": "2002-02-26", "close": 32.4898632, "volume": 365747.0}, {"date": "2002-02-27", "close": 31.93411554, "volume": 479964.0}, {"date": "2002-02-28", "close": 32.370163704, "volume": 290612.0}, {"date": "2002-03-01", "close": 32.01961518, "volume": 965777.0}, {"date": "2002-03-04", "close": 32.57536284, "volume": 519630.0}, {"date": "2002-03-05", "close": 32.626662624, "volume": 567323.0}, {"date": "2002-03-06", "close": 32.83186176, "volume": 373592.0}, {"date": "2002-03-07", "close": 32.9173614, "volume": 467465.0}, {"date": "2002-03-08", "close": 32.934461328, "volume": 676603.0}, {"date": "2002-03-11", "close": 33.64410834, "volume": 499501.0}, {"date": "2002-03-12", "close": 33.81510762, "volume": 632539.0}, {"date": "2002-03-13", "close": 32.9173614, "volume": 350939.0}, {"date": "2002-03-14", "close": 32.9173614, "volume": 375607.0}, {"date": "2002-03-15", "close": 32.2761141, "volume": 773294.0}, {"date": "2002-03-18", "close": 32.66086248, "volume": 305051.0}, {"date": "2002-03-19", "close": 33.68685816, "volume": 682318.0}, {"date": "2002-03-20", "close": 33.64410834, "volume": 494579.0}, {"date": "2002-03-21", "close": 33.60135852, "volume": 335924.0}, {"date": "2002-03-22", "close": 33.3448596, "volume": 235482.0}, {"date": "2002-03-25", "close": 32.87461158, "volume": 228754.0}, {"date": "2002-03-26", "close": 32.062365, "volume": 331960.0}, {"date": "2002-03-27", "close": 32.23336428, "volume": 520938.0}, {"date": "2002-03-28", "close": 32.4898632, "volume": 541485.0}, {"date": "2002-04-02", "close": 32.062365, "volume": 394378.0}, {"date": "2002-04-03", "close": 31.8486159, "volume": 391424.0}, {"date": "2002-04-04", "close": 31.8486159, "volume": 293903.0}, {"date": "2002-04-05", "close": 31.54936716, "volume": 796790.0}, {"date": "2002-04-08", "close": 31.4211177, "volume": 1388133.0}, {"date": "2002-04-09", "close": 31.2073686, "volume": 419381.0}, {"date": "2002-04-10", "close": 31.54936716, "volume": 280945.0}, {"date": "2002-04-11", "close": 31.89136572, "volume": 916582.0}, {"date": "2002-04-12", "close": 31.33561806, "volume": 789480.0}, {"date": "2002-04-15", "close": 31.2073686, "volume": 502688.0}, {"date": "2002-04-16", "close": 30.82262022, "volume": 991930.0}, {"date": "2002-04-17", "close": 31.59211698, "volume": 517555.0}, {"date": "2002-04-18", "close": 31.89136572, "volume": 404618.0}, {"date": "2002-04-19", "close": 32.53261302, "volume": 408725.0}, {"date": "2002-04-22", "close": 32.57536284, "volume": 324984.0}, {"date": "2002-04-23", "close": 32.66086248, "volume": 458819.0}, {"date": "2002-04-24", "close": 32.9173614, "volume": 544329.0}, {"date": "2002-04-26", "close": 32.36161374, "volume": 362498.0}, {"date": "2002-04-29", "close": 32.062365, "volume": 348280.0}, {"date": "2002-04-30", "close": 31.67761662, "volume": 396846.0}, {"date": "2002-05-01", "close": 32.062365, "volume": 178126.0}, {"date": "2002-05-02", "close": 32.4898632, "volume": 322552.0}, {"date": "2002-05-03", "close": 32.31886392, "volume": 213251.0}, {"date": "2002-05-06", "close": 32.71625735, "volume": 345310.0}, {"date": "2002-05-07", "close": 32.9306496, "volume": 356424.0}, {"date": "2002-05-10", "close": 37.5615222, "volume": 6060250.0}, {"date": "2002-05-13", "close": 37.26137305, "volume": 2992804.0}, {"date": "2002-05-14", "close": 36.83258855, "volume": 2894732.0}, {"date": "2002-05-15", "close": 37.733036, "volume": 1975815.0}, {"date": "2002-05-16", "close": 37.733036, "volume": 1102065.0}, {"date": "2002-05-17", "close": 38.4190912, "volume": 964596.0}, {"date": "2002-05-20", "close": 38.9336326, "volume": 1320940.0}, {"date": "2002-05-21", "close": 39.0193895, "volume": 988290.0}, {"date": "2002-05-22", "close": 37.94742825, "volume": 1585130.0}, {"date": "2002-05-23", "close": 37.51864375, "volume": 946664.0}, {"date": "2002-05-24", "close": 37.6472791, "volume": 771938.0}, {"date": "2002-05-27", "close": 37.0469808, "volume": 745026.0}, {"date": "2002-05-28", "close": 36.7897101, "volume": 730156.0}, {"date": "2002-05-29", "close": 37.6472791, "volume": 614277.0}, {"date": "2002-05-30", "close": 37.34712995, "volume": 525280.0}, {"date": "2002-05-31", "close": 38.80499725, "volume": 4412807.0}, {"date": "2002-06-03", "close": 37.9045498, "volume": 570114.0}, {"date": "2002-06-04", "close": 37.3042515, "volume": 592646.0}, {"date": "2002-06-05", "close": 37.26137305, "volume": 505931.0}, {"date": "2002-06-06", "close": 36.7039532, "volume": 867396.0}, {"date": "2002-06-07", "close": 36.2751687, "volume": 441279.0}, {"date": "2002-06-11", "close": 36.23229025, "volume": 662228.0}, {"date": "2002-06-12", "close": 36.23229025, "volume": 886147.0}, {"date": "2002-06-13", "close": 35.80350575, "volume": 704583.0}, {"date": "2002-06-14", "close": 35.37472125, "volume": 588876.0}, {"date": "2002-06-17", "close": 35.20320745, "volume": 550119.0}, {"date": "2002-06-18", "close": 35.97501955, "volume": 808950.0}, {"date": "2002-06-19", "close": 36.23229025, "volume": 690656.0}, {"date": "2002-06-20", "close": 35.20320745, "volume": 1231666.0}, {"date": "2002-06-21", "close": 35.6748704, "volume": 553583.0}, {"date": "2002-06-24", "close": 35.4175997, "volume": 303917.0}, {"date": "2002-06-25", "close": 35.0745721, "volume": 540606.0}, {"date": "2002-06-26", "close": 34.17412465, "volume": 718629.0}, {"date": "2002-06-27", "close": 34.51715225, "volume": 751658.0}, {"date": "2002-06-28", "close": 35.3318428, "volume": 1386512.0}, {"date": "2002-07-01", "close": 35.37472125, "volume": 462864.0}, {"date": "2002-07-02", "close": 35.8463842, "volume": 681975.0}, {"date": "2002-07-03", "close": 35.4175997, "volume": 563996.0}, {"date": "2002-07-04", "close": 35.6748704, "volume": 427309.0}, {"date": "2002-07-05", "close": 35.88926265, "volume": 478426.0}, {"date": "2002-07-08", "close": 36.2751687, "volume": 867026.0}, {"date": "2002-07-09", "close": 36.2751687, "volume": 404221.0}, {"date": "2002-07-10", "close": 35.54623505, "volume": 515121.0}, {"date": "2002-07-11", "close": 34.60290915, "volume": 659315.0}, {"date": "2002-07-12", "close": 34.60290915, "volume": 448385.0}, {"date": "2002-07-15", "close": 34.8173014, "volume": 764845.0}, {"date": "2002-07-16", "close": 34.7315445, "volume": 428096.0}, {"date": "2002-07-17", "close": 34.34563845, "volume": 447259.0}, {"date": "2002-07-18", "close": 34.43139535, "volume": 260244.0}, {"date": "2002-07-19", "close": 34.30276, "volume": 483934.0}, {"date": "2002-07-22", "close": 34.51715225, "volume": 621054.0}, {"date": "2002-07-23", "close": 35.2460859, "volume": 701275.0}, {"date": "2002-07-24", "close": 35.2460859, "volume": 549580.0}, {"date": "2002-07-25", "close": 35.2460859, "volume": 577450.0}, {"date": "2002-07-26", "close": 34.77442295, "volume": 734586.0}, {"date": "2002-07-29", "close": 35.46047815, "volume": 711915.0}, {"date": "2002-07-30", "close": 36.06077645, "volume": 764145.0}, {"date": "2002-07-31", "close": 35.6748704, "volume": 511317.0}, {"date": "2002-08-01", "close": 35.6748704, "volume": 518549.0}, {"date": "2002-08-02", "close": 35.54623505, "volume": 350007.0}, {"date": "2002-08-05", "close": 34.9888152, "volume": 216881.0}, {"date": "2002-08-06", "close": 34.43139535, "volume": 312751.0}, {"date": "2002-08-07", "close": 34.9888152, "volume": 381727.0}, {"date": "2002-08-08", "close": 34.9030583, "volume": 577547.0}, {"date": "2002-08-09", "close": 35.160329, "volume": 954685.0}, {"date": "2002-08-12", "close": 35.160329, "volume": 374738.0}, {"date": "2002-08-13", "close": 35.7606273, "volume": 466192.0}, {"date": "2002-08-14", "close": 35.97501955, "volume": 529013.0}, {"date": "2002-08-15", "close": 36.57531785, "volume": 1052583.0}, {"date": "2002-08-16", "close": 37.94742825, "volume": 1482325.0}, {"date": "2002-08-19", "close": 37.5615222, "volume": 514937.0}, {"date": "2002-08-20", "close": 37.43288685, "volume": 385002.0}, {"date": "2002-08-21", "close": 36.875467, "volume": 520239.0}, {"date": "2002-08-22", "close": 37.9045498, "volume": 320433.0}, {"date": "2002-08-23", "close": 37.51864375, "volume": 265624.0}, {"date": "2002-08-26", "close": 37.34712995, "volume": 335049.0}, {"date": "2002-08-27", "close": 36.6181963, "volume": 352704.0}, {"date": "2002-08-28", "close": 37.5615222, "volume": 279735.0}, {"date": "2002-08-29", "close": 37.733036, "volume": 503867.0}, {"date": "2002-08-30", "close": 37.9903067, "volume": 3360072.0}, {"date": "2002-09-02", "close": 37.3900084, "volume": 370105.0}, {"date": "2002-09-03", "close": 36.9612239, "volume": 201688.0}, {"date": "2002-09-04", "close": 36.83258855, "volume": 724498.0}, {"date": "2002-09-05", "close": 36.6181963, "volume": 277024.0}, {"date": "2002-09-06", "close": 36.017898, "volume": 656211.0}, {"date": "2002-09-09", "close": 36.017898, "volume": 274990.0}, {"date": "2002-09-10", "close": 35.80350575, "volume": 332472.0}, {"date": "2002-09-11", "close": 35.8463842, "volume": 364872.0}, {"date": "2002-09-12", "close": 36.7039532, "volume": 456089.0}, {"date": "2002-09-13", "close": 36.7897101, "volume": 336994.0}, {"date": "2002-09-16", "close": 37.08985925, "volume": 386534.0}, {"date": "2002-09-17", "close": 37.43288685, "volume": 361124.0}, {"date": "2002-09-18", "close": 36.66107475, "volume": 315222.0}, {"date": "2002-09-19", "close": 36.23229025, "volume": 324010.0}, {"date": "2002-09-20", "close": 36.1894118, "volume": 403267.0}, {"date": "2002-09-23", "close": 36.875467, "volume": 389212.0}, {"date": "2002-09-24", "close": 35.54623505, "volume": 644100.0}, {"date": "2002-09-25", "close": 34.8173014, "volume": 583189.0}, {"date": "2002-09-26", "close": 35.37472125, "volume": 634424.0}, {"date": "2002-09-27", "close": 35.2460859, "volume": 248796.0}, {"date": "2002-09-30", "close": 35.3318428, "volume": 994824.0}, {"date": "2002-10-01", "close": 35.37472125, "volume": 433533.0}, {"date": "2002-10-02", "close": 35.4175997, "volume": 577891.0}, {"date": "2002-10-03", "close": 35.3318428, "volume": 658149.0}, {"date": "2002-10-04", "close": 35.3318428, "volume": 811097.0}, {"date": "2002-10-07", "close": 35.5033566, "volume": 190285.0}, {"date": "2002-10-08", "close": 36.1894118, "volume": 442602.0}, {"date": "2002-10-09", "close": 35.63199195, "volume": 578316.0}, {"date": "2002-10-10", "close": 35.5891135, "volume": 425584.0}, {"date": "2002-10-11", "close": 36.3609256, "volume": 569893.0}, {"date": "2002-10-14", "close": 36.1894118, "volume": 180126.0}, {"date": "2002-10-15", "close": 35.9321411, "volume": 468050.0}, {"date": "2002-10-16", "close": 35.0745721, "volume": 764217.0}, {"date": "2002-10-17", "close": 34.86017985, "volume": 676347.0}, {"date": "2002-10-18", "close": 35.28896435, "volume": 739547.0}, {"date": "2002-10-21", "close": 35.11745055, "volume": 316489.0}, {"date": "2002-10-22", "close": 34.00261085, "volume": 705191.0}, {"date": "2002-10-23", "close": 35.0745721, "volume": 458233.0}, {"date": "2002-10-24", "close": 34.7315445, "volume": 461797.0}, {"date": "2002-10-25", "close": 35.0745721, "volume": 403293.0}, {"date": "2002-10-28", "close": 35.5033566, "volume": 400949.0}, {"date": "2002-10-29", "close": 35.37472125, "volume": 208890.0}, {"date": "2002-10-30", "close": 35.37472125, "volume": 544760.0}, {"date": "2002-10-31", "close": 34.86017985, "volume": 420129.0}, {"date": "2002-11-01", "close": 35.03169365, "volume": 339005.0}, {"date": "2002-11-04", "close": 35.8463842, "volume": 313706.0}, {"date": "2002-11-05", "close": 35.9321411, "volume": 218819.0}, {"date": "2002-11-06", "close": 35.9321411, "volume": 425555.0}, {"date": "2002-11-07", "close": 35.37472125, "volume": 581886.0}, {"date": "2002-11-08", "close": 34.9030583, "volume": 342146.0}, {"date": "2002-11-11", "close": 34.60290915, "volume": 205213.0}, {"date": "2002-11-12", "close": 34.7315445, "volume": 501888.0}, {"date": "2002-11-13", "close": 34.4742738, "volume": 355369.0}, {"date": "2002-11-14", "close": 34.08836775, "volume": 684817.0}, {"date": "2002-11-15", "close": 34.3885169, "volume": 479357.0}, {"date": "2002-11-18", "close": 34.5600307, "volume": 443908.0}, {"date": "2002-11-19", "close": 34.7315445, "volume": 476818.0}, {"date": "2002-11-20", "close": 34.9888152, "volume": 372424.0}, {"date": "2002-11-21", "close": 35.3318428, "volume": 555197.0}, {"date": "2002-11-22", "close": 35.160329, "volume": 460181.0}, {"date": "2002-11-25", "close": 35.37472125, "volume": 353536.0}, {"date": "2002-11-26", "close": 34.51715225, "volume": 2123857.0}, {"date": "2002-11-27", "close": 34.9030583, "volume": 1285595.0}, {"date": "2002-11-28", "close": 35.4175997, "volume": 676203.0}, {"date": "2002-11-29", "close": 35.160329, "volume": 2603736.0}, {"date": "2002-12-02", "close": 35.7606273, "volume": 410082.0}, {"date": "2002-12-03", "close": 36.31804715, "volume": 697820.0}, {"date": "2002-12-04", "close": 35.37472125, "volume": 482097.0}, {"date": "2002-12-05", "close": 35.63199195, "volume": 500108.0}, {"date": "2002-12-06", "close": 35.46047815, "volume": 137159.0}, {"date": "2002-12-09", "close": 34.9030583, "volume": 727646.0}, {"date": "2002-12-10", "close": 35.11745055, "volume": 228927.0}, {"date": "2002-12-11", "close": 34.8173014, "volume": 383138.0}, {"date": "2002-12-12", "close": 34.77442295, "volume": 358103.0}, {"date": "2002-12-13", "close": 34.9030583, "volume": 414177.0}, {"date": "2002-12-16", "close": 35.160329, "volume": 214749.0}, {"date": "2002-12-17", "close": 34.94593675, "volume": 293376.0}, {"date": "2002-12-18", "close": 35.11745055, "volume": 494829.0}, {"date": "2002-12-19", "close": 34.7315445, "volume": 926776.0}, {"date": "2002-12-20", "close": 35.28896435, "volume": 632844.0}, {"date": "2002-12-23", "close": 35.7606273, "volume": 198599.0}, {"date": "2002-12-24", "close": 35.6748704, "volume": 207730.0}, {"date": "2002-12-27", "close": 35.80350575, "volume": 83929.0}, {"date": "2002-12-30", "close": 36.017898, "volume": 269122.0}, {"date": "2002-12-31", "close": 36.40380405, "volume": 157610.0}, {"date": "2003-01-02", "close": 36.74683165, "volume": 123155.0}, {"date": "2003-01-03", "close": 37.2184946, "volume": 260476.0}, {"date": "2003-01-06", "close": 37.2184946, "volume": 366247.0}, {"date": "2003-01-07", "close": 36.74683165, "volume": 495567.0}, {"date": "2003-01-08", "close": 36.3609256, "volume": 847629.0}, {"date": "2003-01-09", "close": 36.66107475, "volume": 398089.0}, {"date": "2003-01-10", "close": 36.57531785, "volume": 483393.0}, {"date": "2003-01-13", "close": 36.31804715, "volume": 234466.0}, {"date": "2003-01-14", "close": 36.7897101, "volume": 198038.0}, {"date": "2003-01-15", "close": 37.08985925, "volume": 485283.0}, {"date": "2003-01-16", "close": 36.7039532, "volume": 247469.0}, {"date": "2003-01-17", "close": 36.7039532, "volume": 335329.0}, {"date": "2003-01-20", "close": 36.5324394, "volume": 214489.0}, {"date": "2003-01-21", "close": 36.48956095, "volume": 217481.0}, {"date": "2003-01-22", "close": 36.4466825, "volume": 321381.0}, {"date": "2003-01-23", "close": 36.7897101, "volume": 536593.0}, {"date": "2003-01-24", "close": 36.4466825, "volume": 438301.0}, {"date": "2003-01-28", "close": 35.9321411, "volume": 643410.0}, {"date": "2003-01-29", "close": 36.06077645, "volume": 467005.0}, {"date": "2003-01-30", "close": 36.3609256, "volume": 304195.0}, {"date": "2003-01-31", "close": 35.5033566, "volume": 453417.0}, {"date": "2003-02-03", "close": 35.4175997, "volume": 387002.0}, {"date": "2003-02-04", "close": 34.9888152, "volume": 238495.0}, {"date": "2003-02-05", "close": 34.5600307, "volume": 436522.0}, {"date": "2003-02-06", "close": 35.160329, "volume": 724998.0}, {"date": "2003-02-07", "close": 35.5033566, "volume": 241805.0}, {"date": "2003-02-10", "close": 35.0745721, "volume": 288558.0}, {"date": "2003-02-11", "close": 34.8173014, "volume": 276320.0}, {"date": "2003-02-12", "close": 35.0745721, "volume": 637200.0}, {"date": "2003-02-13", "close": 34.60290915, "volume": 769912.0}, {"date": "2003-02-14", "close": 34.5600307, "volume": 737993.0}, {"date": "2003-02-17", "close": 34.86017985, "volume": 178420.0}, {"date": "2003-02-18", "close": 34.9030583, "volume": 758084.0}, {"date": "2003-02-19", "close": 34.9030583, "volume": 1205307.0}, {"date": "2003-02-20", "close": 33.2736772, "volume": 2697546.0}, {"date": "2003-02-21", "close": 34.2170031, "volume": 1416085.0}, {"date": "2003-02-24", "close": 34.43139535, "volume": 610461.0}, {"date": "2003-02-25", "close": 34.8173014, "volume": 521939.0}, {"date": "2003-02-26", "close": 35.2460859, "volume": 369619.0}, {"date": "2003-02-27", "close": 34.7315445, "volume": 646048.0}, {"date": "2003-02-28", "close": 35.3318428, "volume": 1011794.0}, {"date": "2003-03-03", "close": 35.0745721, "volume": 349698.0}, {"date": "2003-03-04", "close": 34.9030583, "volume": 726739.0}, {"date": "2003-03-05", "close": 34.9888152, "volume": 372074.0}, {"date": "2003-03-06", "close": 34.86017985, "volume": 187758.0}, {"date": "2003-03-07", "close": 34.08836775, "volume": 530729.0}, {"date": "2003-03-10", "close": 34.3885169, "volume": 299141.0}, {"date": "2003-03-11", "close": 34.3885169, "volume": 719128.0}, {"date": "2003-03-12", "close": 34.68866605, "volume": 1318737.0}, {"date": "2003-03-13", "close": 34.08836775, "volume": 449610.0}, {"date": "2003-03-14", "close": 34.51715225, "volume": 622837.0}, {"date": "2003-03-17", "close": 34.1312462, "volume": 635145.0}, {"date": "2003-03-18", "close": 34.77442295, "volume": 748936.0}, {"date": "2003-03-19", "close": 35.11745055, "volume": 607340.0}, {"date": "2003-03-20", "close": 35.80350575, "volume": 535978.0}, {"date": "2003-03-21", "close": 35.3318428, "volume": 1025240.0}, {"date": "2003-03-24", "close": 35.160329, "volume": 799632.0}, {"date": "2003-03-25", "close": 35.160329, "volume": 598491.0}, {"date": "2003-03-26", "close": 34.8173014, "volume": 590838.0}, {"date": "2003-03-27", "close": 34.6457876, "volume": 1298153.0}, {"date": "2003-03-28", "close": 34.94593675, "volume": 1187551.0}, {"date": "2003-03-31", "close": 34.77442295, "volume": 1873581.0}, {"date": "2003-04-01", "close": 34.7315445, "volume": 490105.0}, {"date": "2003-04-02", "close": 34.9888152, "volume": 420382.0}, {"date": "2003-04-03", "close": 35.11745055, "volume": 918330.0}, {"date": "2003-04-04", "close": 35.11745055, "volume": 326200.0}, {"date": "2003-04-07", "close": 35.37472125, "volume": 321243.0}, {"date": "2003-04-08", "close": 35.6748704, "volume": 649668.0}, {"date": "2003-04-09", "close": 35.2460859, "volume": 327897.0}, {"date": "2003-04-10", "close": 35.2460859, "volume": 417239.0}, {"date": "2003-04-11", "close": 36.017898, "volume": 604410.0}, {"date": "2003-04-14", "close": 35.5033566, "volume": 464344.0}, {"date": "2003-04-15", "close": 35.4175997, "volume": 207649.0}, {"date": "2003-04-16", "close": 35.3318428, "volume": 399134.0}, {"date": "2003-04-17", "close": 35.03169365, "volume": 369077.0}, {"date": "2003-04-22", "close": 35.160329, "volume": 449244.0}, {"date": "2003-04-23", "close": 35.2460859, "volume": 781520.0}, {"date": "2003-04-24", "close": 35.80350575, "volume": 329657.0}, {"date": "2003-04-28", "close": 35.3318428, "volume": 604843.0}, {"date": "2003-04-29", "close": 35.37472125, "volume": 629952.0}, {"date": "2003-04-30", "close": 35.63199195, "volume": 717902.0}, {"date": "2003-05-01", "close": 35.63199195, "volume": 369342.0}, {"date": "2003-05-02", "close": 35.71774885, "volume": 827569.0}, {"date": "2003-05-05", "close": 35.80350575, "volume": 466821.0}, {"date": "2003-05-06", "close": 35.80350575, "volume": 911275.0}, {"date": "2003-05-07", "close": 36.48956095, "volume": 1045961.0}, {"date": "2003-05-08", "close": 36.66107475, "volume": 858375.0}, {"date": "2003-05-09", "close": 36.66107475, "volume": 753908.0}, {"date": "2003-05-12", "close": 36.5324394, "volume": 552258.0}, {"date": "2003-05-13", "close": 36.017898, "volume": 445268.0}, {"date": "2003-05-14", "close": 36.5324394, "volume": 976811.0}, {"date": "2003-05-15", "close": 36.017898, "volume": 1356594.0}, {"date": "2003-05-16", "close": 35.80350575, "volume": 301595.0}, {"date": "2003-05-19", "close": 35.37472125, "volume": 809530.0}, {"date": "2003-05-20", "close": 34.86017985, "volume": 739689.0}, {"date": "2003-05-21", "close": 35.160329, "volume": 590420.0}, {"date": "2003-05-22", "close": 35.3318428, "volume": 498734.0}, {"date": "2003-05-23", "close": 35.5891135, "volume": 641606.0}, {"date": "2003-05-26", "close": 35.7606273, "volume": 284811.0}, {"date": "2003-05-27", "close": 35.46047815, "volume": 412248.0}, {"date": "2003-05-28", "close": 35.7606273, "volume": 288672.0}, {"date": "2003-05-29", "close": 35.46047815, "volume": 280317.0}, {"date": "2003-05-30", "close": 35.160329, "volume": 3132453.0}, {"date": "2003-06-02", "close": 35.54623505, "volume": 211136.0}, {"date": "2003-06-03", "close": 35.46047815, "volume": 496379.0}, {"date": "2003-06-04", "close": 35.0745721, "volume": 912962.0}, {"date": "2003-06-05", "close": 34.9030583, "volume": 661594.0}, {"date": "2003-06-06", "close": 35.160329, "volume": 659754.0}, {"date": "2003-06-10", "close": 35.2460859, "volume": 719689.0}, {"date": "2003-06-11", "close": 35.4175997, "volume": 616370.0}, {"date": "2003-06-12", "close": 35.0745721, "volume": 909183.0}, {"date": "2003-06-13", "close": 34.68866605, "volume": 926620.0}, {"date": "2003-06-16", "close": 34.6457876, "volume": 1177322.0}, {"date": "2003-06-17", "close": 35.160329, "volume": 1284149.0}, {"date": "2003-06-18", "close": 34.60290915, "volume": 894429.0}, {"date": "2003-06-19", "close": 34.68866605, "volume": 1415665.0}, {"date": "2003-06-20", "close": 34.9030583, "volume": 640874.0}, {"date": "2003-06-23", "close": 35.0745721, "volume": 487924.0}, {"date": "2003-06-24", "close": 34.9888152, "volume": 408901.0}, {"date": "2003-06-25", "close": 35.03169365, "volume": 247054.0}, {"date": "2003-06-26", "close": 34.77442295, "volume": 964759.0}, {"date": "2003-06-27", "close": 34.77442295, "volume": 323432.0}, {"date": "2003-06-30", "close": 34.8173014, "volume": 370565.0}, {"date": "2003-07-01", "close": 34.51715225, "volume": 895599.0}, {"date": "2003-07-02", "close": 34.60290915, "volume": 483867.0}, {"date": "2003-07-03", "close": 34.6457876, "volume": 461346.0}, {"date": "2003-07-04", "close": 34.60290915, "volume": 533134.0}, {"date": "2003-07-07", "close": 34.51715225, "volume": 307549.0}, {"date": "2003-07-08", "close": 34.94593675, "volume": 892675.0}, {"date": "2003-07-09", "close": 35.6748704, "volume": 995921.0}, {"date": "2003-07-10", "close": 35.80350575, "volume": 611480.0}, {"date": "2003-07-11", "close": 35.71774885, "volume": 315317.0}, {"date": "2003-07-14", "close": 36.40380405, "volume": 568472.0}, {"date": "2003-07-15", "close": 36.23229025, "volume": 1035064.0}, {"date": "2003-07-16", "close": 36.23229025, "volume": 573202.0}, {"date": "2003-07-17", "close": 36.40380405, "volume": 446021.0}, {"date": "2003-07-18", "close": 36.1894118, "volume": 231411.0}, {"date": "2003-07-21", "close": 36.31804715, "volume": 157222.0}, {"date": "2003-07-22", "close": 36.1894118, "volume": 199778.0}, {"date": "2003-07-23", "close": 36.3609256, "volume": 331220.0}, {"date": "2003-07-24", "close": 35.9321411, "volume": 488566.0}, {"date": "2003-07-25", "close": 35.5891135, "volume": 537840.0}, {"date": "2003-07-28", "close": 35.80350575, "volume": 298241.0}, {"date": "2003-07-29", "close": 35.80350575, "volume": 280383.0}, {"date": "2003-07-30", "close": 35.71774885, "volume": 452919.0}, {"date": "2003-07-31", "close": 35.9321411, "volume": 590370.0}, {"date": "2003-08-01", "close": 35.6748704, "volume": 897361.0}, {"date": "2003-08-04", "close": 35.6748704, "volume": 380705.0}, {"date": "2003-08-05", "close": 35.9321411, "volume": 592094.0}, {"date": "2003-08-06", "close": 35.9321411, "volume": 580027.0}, {"date": "2003-08-07", "close": 35.97501955, "volume": 379180.0}, {"date": "2003-08-08", "close": 35.97501955, "volume": 543493.0}, {"date": "2003-08-11", "close": 35.7606273, "volume": 468741.0}, {"date": "2003-08-12", "close": 35.63199195, "volume": 572754.0}, {"date": "2003-08-13", "close": 35.88926265, "volume": 1179211.0}, {"date": "2003-08-14", "close": 36.06077645, "volume": 382498.0}, {"date": "2003-08-15", "close": 36.5324394, "volume": 1240865.0}, {"date": "2003-08-18", "close": 36.7897101, "volume": 569677.0}, {"date": "2003-08-19", "close": 36.875467, "volume": 523719.0}, {"date": "2003-08-20", "close": 36.91834545, "volume": 618921.0}, {"date": "2003-08-21", "close": 37.5615222, "volume": 819129.0}, {"date": "2003-08-22", "close": 38.37621275, "volume": 1216130.0}, {"date": "2003-08-25", "close": 38.0760636, "volume": 428314.0}, {"date": "2003-08-26", "close": 38.20469895, "volume": 627905.0}, {"date": "2003-08-27", "close": 38.5048481, "volume": 776180.0}, {"date": "2003-08-28", "close": 38.54772655, "volume": 609139.0}, {"date": "2003-08-29", "close": 38.71924035, "volume": 2522075.0}, {"date": "2003-09-01", "close": 38.80499725, "volume": 417009.0}, {"date": "2003-09-02", "close": 39.1051464, "volume": 732567.0}, {"date": "2003-09-03", "close": 39.06226795, "volume": 526461.0}, {"date": "2003-09-04", "close": 39.14802485, "volume": 525637.0}, {"date": "2003-09-05", "close": 38.2475774, "volume": 699231.0}, {"date": "2003-09-08", "close": 38.37621275, "volume": 296484.0}, {"date": "2003-09-09", "close": 38.54772655, "volume": 337003.0}, {"date": "2003-09-10", "close": 38.20469895, "volume": 887175.0}, {"date": "2003-09-11", "close": 38.03318515, "volume": 518916.0}, {"date": "2003-09-12", "close": 37.9045498, "volume": 357976.0}, {"date": "2003-09-15", "close": 37.69015755, "volume": 331029.0}, {"date": "2003-09-16", "close": 37.86167135, "volume": 464023.0}, {"date": "2003-09-17", "close": 37.94742825, "volume": 416334.0}, {"date": "2003-09-18", "close": 38.03318515, "volume": 713828.0}, {"date": "2003-09-19", "close": 38.20469895, "volume": 503632.0}, {"date": "2003-09-22", "close": 38.0760636, "volume": 252240.0}, {"date": "2003-09-23", "close": 37.3900084, "volume": 570365.0}, {"date": "2003-09-24", "close": 37.51864375, "volume": 625333.0}, {"date": "2003-09-25", "close": 36.83258855, "volume": 1114358.0}, {"date": "2003-09-26", "close": 37.3042515, "volume": 573544.0}, {"date": "2003-09-29", "close": 37.3042515, "volume": 442056.0}, {"date": "2003-09-30", "close": 37.3042515, "volume": 577913.0}, {"date": "2003-10-01", "close": 37.26137305, "volume": 1050821.0}, {"date": "2003-10-02", "close": 37.60440065, "volume": 699222.0}, {"date": "2003-10-03", "close": 37.94742825, "volume": 732789.0}, {"date": "2003-10-06", "close": 38.3333343, "volume": 241647.0}, {"date": "2003-10-07", "close": 38.4190912, "volume": 544995.0}, {"date": "2003-10-08", "close": 38.63348345, "volume": 877329.0}, {"date": "2003-10-09", "close": 38.4190912, "volume": 530447.0}, {"date": "2003-10-10", "close": 38.37621275, "volume": 737360.0}, {"date": "2003-10-13", "close": 38.4190912, "volume": 672780.0}, {"date": "2003-10-14", "close": 38.63348345, "volume": 1293540.0}, {"date": "2003-10-15", "close": 38.54772655, "volume": 670180.0}, {"date": "2003-10-16", "close": 38.11894205, "volume": 853028.0}, {"date": "2003-10-17", "close": 37.77591445, "volume": 728064.0}, {"date": "2003-10-20", "close": 38.0760636, "volume": 436128.0}, {"date": "2003-10-21", "close": 38.37621275, "volume": 492373.0}, {"date": "2003-10-22", "close": 38.29045585, "volume": 389125.0}, {"date": "2003-10-23", "close": 37.5615222, "volume": 905280.0}, {"date": "2003-10-24", "close": 36.5324394, "volume": 1605734.0}, {"date": "2003-10-27", "close": 36.7039532, "volume": 745599.0}, {"date": "2003-10-28", "close": 37.08985925, "volume": 853819.0}, {"date": "2003-10-29", "close": 37.51864375, "volume": 756229.0}, {"date": "2003-10-30", "close": 36.83258855, "volume": 951370.0}, {"date": "2003-10-31", "close": 36.4466825, "volume": 1260087.0}, {"date": "2003-11-03", "close": 36.23229025, "volume": 884598.0}, {"date": "2003-11-04", "close": 36.3609256, "volume": 608913.0}, {"date": "2003-11-05", "close": 36.3609256, "volume": 856522.0}, {"date": "2003-11-06", "close": 35.9321411, "volume": 836492.0}, {"date": "2003-11-07", "close": 36.23229025, "volume": 505796.0}, {"date": "2003-11-10", "close": 36.017898, "volume": 1009588.0}, {"date": "2003-11-11", "close": 35.5891135, "volume": 743121.0}, {"date": "2003-11-12", "close": 35.2460859, "volume": 781204.0}, {"date": "2003-11-13", "close": 35.54623505, "volume": 1205066.0}, {"date": "2003-11-14", "close": 35.4175997, "volume": 536598.0}, {"date": "2003-11-17", "close": 34.94593675, "volume": 580202.0}, {"date": "2003-11-18", "close": 35.2460859, "volume": 684755.0}, {"date": "2003-11-19", "close": 34.86017985, "volume": 657900.0}, {"date": "2003-11-20", "close": 34.7315445, "volume": 517307.0}, {"date": "2003-11-21", "close": 34.9888152, "volume": 825101.0}, {"date": "2003-11-24", "close": 34.9888152, "volume": 289086.0}, {"date": "2003-11-25", "close": 35.160329, "volume": 380099.0}, {"date": "2003-11-26", "close": 35.2460859, "volume": 580438.0}, {"date": "2003-11-27", "close": 35.160329, "volume": 688535.0}, {"date": "2003-11-28", "close": 35.4175997, "volume": 817635.0}, {"date": "2003-12-01", "close": 35.6748704, "volume": 797230.0}, {"date": "2003-12-02", "close": 35.88926265, "volume": 847043.0}, {"date": "2003-12-03", "close": 35.9321411, "volume": 703382.0}, {"date": "2003-12-04", "close": 35.80350575, "volume": 558599.0}, {"date": "2003-12-05", "close": 35.7606273, "volume": 805736.0}, {"date": "2003-12-08", "close": 35.5033566, "volume": 1036643.0}, {"date": "2003-12-09", "close": 35.160329, "volume": 950300.0}, {"date": "2003-12-10", "close": 34.9030583, "volume": 804084.0}, {"date": "2003-12-11", "close": 34.68866605, "volume": 525751.0}, {"date": "2003-12-12", "close": 34.68866605, "volume": 482960.0}, {"date": "2003-12-15", "close": 35.03169365, "volume": 995388.0}, {"date": "2003-12-16", "close": 34.77442295, "volume": 640778.0}, {"date": "2003-12-17", "close": 34.68866605, "volume": 1144670.0}, {"date": "2003-12-18", "close": 34.5600307, "volume": 1512153.0}, {"date": "2003-12-19", "close": 34.7315445, "volume": 1350125.0}, {"date": "2003-12-22", "close": 35.11745055, "volume": 502193.0}, {"date": "2003-12-23", "close": 35.20320745, "volume": 250993.0}, {"date": "2003-12-24", "close": 35.160329, "volume": 115257.0}, {"date": "2003-12-29", "close": 35.54623505, "volume": 145373.0}, {"date": "2003-12-30", "close": 35.5033566, "volume": 159965.0}, {"date": "2003-12-31", "close": 35.4175997, "volume": 248839.0}, {"date": "2004-01-02", "close": 35.3318428, "volume": 198776.0}, {"date": "2004-01-05", "close": 35.4175997, "volume": 308017.0}, {"date": "2004-01-06", "close": 35.11745055, "volume": 716037.0}, {"date": "2004-01-07", "close": 34.51715225, "volume": 1312670.0}, {"date": "2004-01-08", "close": 34.68866605, "volume": 1274395.0}, {"date": "2004-01-09", "close": 34.17412465, "volume": 1419577.0}, {"date": "2004-01-12", "close": 33.14504185, "volume": 2279763.0}, {"date": "2004-01-13", "close": 33.91685395, "volume": 1240505.0}, {"date": "2004-01-14", "close": 34.17412465, "volume": 947854.0}, {"date": "2004-01-15", "close": 34.51715225, "volume": 1025584.0}, {"date": "2004-01-16", "close": 34.00261085, "volume": 534308.0}, {"date": "2004-01-19", "close": 34.43139535, "volume": 736797.0}, {"date": "2004-01-20", "close": 34.3885169, "volume": 407355.0}, {"date": "2004-01-21", "close": 33.6167048, "volume": 1027685.0}, {"date": "2004-01-22", "close": 33.6167048, "volume": 759627.0}, {"date": "2004-01-23", "close": 34.2170031, "volume": 1040588.0}, {"date": "2004-01-27", "close": 34.0454893, "volume": 619796.0}, {"date": "2004-01-28", "close": 33.6167048, "volume": 664836.0}, {"date": "2004-01-29", "close": 33.57382635, "volume": 1220659.0}, {"date": "2004-01-30", "close": 33.91685395, "volume": 852055.0}, {"date": "2004-02-02", "close": 33.7024617, "volume": 938611.0}, {"date": "2004-02-03", "close": 33.31655565, "volume": 725470.0}, {"date": "2004-02-04", "close": 32.8448927, "volume": 924957.0}, {"date": "2004-02-05", "close": 32.4161082, "volume": 1374710.0}, {"date": "2004-02-06", "close": 32.8448927, "volume": 1434858.0}, {"date": "2004-02-09", "close": 33.0164065, "volume": 850526.0}, {"date": "2004-02-10", "close": 32.7591358, "volume": 724848.0}, {"date": "2004-02-11", "close": 32.80201425, "volume": 953682.0}, {"date": "2004-02-12", "close": 33.0164065, "volume": 735303.0}, {"date": "2004-02-13", "close": 33.23079875, "volume": 943945.0}, {"date": "2004-02-16", "close": 33.65958325, "volume": 570139.0}, {"date": "2004-02-17", "close": 33.91685395, "volume": 462138.0}, {"date": "2004-02-18", "close": 33.7024617, "volume": 422176.0}, {"date": "2004-02-19", "close": 32.7591358, "volume": 2293582.0}, {"date": "2004-02-20", "close": 32.3303513, "volume": 1709493.0}, {"date": "2004-02-23", "close": 32.63050045, "volume": 1261487.0}, {"date": "2004-02-24", "close": 32.88777115, "volume": 803313.0}, {"date": "2004-02-25", "close": 32.71625735, "volume": 1126834.0}, {"date": "2004-02-26", "close": 32.71625735, "volume": 849298.0}, {"date": "2004-02-27", "close": 33.05928495, "volume": 1447703.0}, {"date": "2004-03-01", "close": 33.445191, "volume": 864203.0}, {"date": "2004-03-02", "close": 33.40231255, "volume": 526959.0}, {"date": "2004-03-03", "close": 33.7024617, "volume": 978659.0}, {"date": "2004-03-04", "close": 33.445191, "volume": 1099663.0}, {"date": "2004-03-05", "close": 33.83109705, "volume": 1193134.0}, {"date": "2004-03-08", "close": 33.7024617, "volume": 576719.0}, {"date": "2004-03-09", "close": 33.5309479, "volume": 563181.0}, {"date": "2004-03-10", "close": 34.30276, "volume": 1670542.0}, {"date": "2004-03-11", "close": 34.08836775, "volume": 1346036.0}, {"date": "2004-03-12", "close": 33.9597324, "volume": 250669.0}, {"date": "2004-03-15", "close": 34.2170031, "volume": 844801.0}, {"date": "2004-03-16", "close": 34.1312462, "volume": 601081.0}, {"date": "2004-03-17", "close": 34.4742738, "volume": 672839.0}, {"date": "2004-03-18", "close": 34.43139535, "volume": 2378756.0}, {"date": "2004-03-19", "close": 34.43139535, "volume": 622131.0}, {"date": "2004-03-22", "close": 34.00261085, "volume": 718388.0}, {"date": "2004-03-23", "close": 33.74534015, "volume": 1284373.0}, {"date": "2004-03-24", "close": 34.0454893, "volume": 906372.0}, {"date": "2004-03-25", "close": 34.34563845, "volume": 544243.0}, {"date": "2004-03-26", "close": 34.4742738, "volume": 1791812.0}, {"date": "2004-03-29", "close": 34.30276, "volume": 417159.0}, {"date": "2004-03-30", "close": 34.34563845, "volume": 383766.0}, {"date": "2004-03-31", "close": 34.30276, "volume": 1083115.0}, {"date": "2004-04-01", "close": 34.0454893, "volume": 608093.0}, {"date": "2004-04-02", "close": 33.9597324, "volume": 614343.0}, {"date": "2004-04-05", "close": 33.9597324, "volume": 540028.0}, {"date": "2004-04-06", "close": 34.25988155, "volume": 508530.0}, {"date": "2004-04-07", "close": 34.0454893, "volume": 237074.0}, {"date": "2004-04-08", "close": 34.1312462, "volume": 291649.0}, {"date": "2004-04-13", "close": 33.9597324, "volume": 265842.0}, {"date": "2004-04-14", "close": 34.08836775, "volume": 395212.0}, {"date": "2004-04-15", "close": 33.7882186, "volume": 878246.0}, {"date": "2004-04-16", "close": 34.08836775, "volume": 360893.0}, {"date": "2004-04-19", "close": 34.08836775, "volume": 276702.0}, {"date": "2004-04-20", "close": 34.0454893, "volume": 372196.0}, {"date": "2004-04-21", "close": 30.91536245, "volume": 5502093.0}, {"date": "2004-04-22", "close": 29.9291581, "volume": 5730032.0}, {"date": "2004-04-23", "close": 30.3579426, "volume": 3079521.0}, {"date": "2004-04-26", "close": 30.65809175, "volume": 780375.0}, {"date": "2004-04-27", "close": 30.014915, "volume": 1425621.0}, {"date": "2004-04-28", "close": 30.014915, "volume": 984990.0}, {"date": "2004-04-29", "close": 29.88627965, "volume": 1738107.0}, {"date": "2004-04-30", "close": 29.7576443, "volume": 1447604.0}, {"date": "2004-05-03", "close": 29.5861305, "volume": 589380.0}, {"date": "2004-05-04", "close": 29.5003736, "volume": 998189.0}, {"date": "2004-05-05", "close": 28.9858322, "volume": 1639892.0}, {"date": "2004-05-06", "close": 29.2431029, "volume": 1645212.0}, {"date": "2004-05-07", "close": 29.2431029, "volume": 844158.0}, {"date": "2004-05-10", "close": 28.8143184, "volume": 1021381.0}, {"date": "2004-05-11", "close": 29.02871065, "volume": 608349.0}, {"date": "2004-05-12", "close": 29.4146167, "volume": 452930.0}, {"date": "2004-05-13", "close": 29.3288598, "volume": 555724.0}, {"date": "2004-05-14", "close": 29.54325205, "volume": 445405.0}, {"date": "2004-05-17", "close": 29.2431029, "volume": 369542.0}, {"date": "2004-05-18", "close": 28.94295375, "volume": 790141.0}, {"date": "2004-05-19", "close": 28.42841235, "volume": 1285592.0}, {"date": "2004-05-20", "close": 28.42841235, "volume": 797075.0}, {"date": "2004-05-21", "close": 28.4712908, "volume": 683308.0}, {"date": "2004-05-24", "close": 28.85719685, "volume": 1036505.0}, {"date": "2004-05-25", "close": 28.7285615, "volume": 460191.0}, {"date": "2004-05-26", "close": 28.5570477, "volume": 552811.0}, {"date": "2004-05-27", "close": 28.299777, "volume": 818161.0}, {"date": "2004-05-28", "close": 27.99962785, "volume": 2073044.0}, {"date": "2004-05-31", "close": 28.42841235, "volume": 667862.0}, {"date": "2004-06-01", "close": 28.0425063, "volume": 824470.0}, {"date": "2004-06-02", "close": 27.9567494, "volume": 959998.0}, {"date": "2004-06-03", "close": 28.08538475, "volume": 886701.0}, {"date": "2004-06-04", "close": 28.17114165, "volume": 1380496.0}, {"date": "2004-06-07", "close": 28.7285615, "volume": 795072.0}, {"date": "2004-06-08", "close": 28.9000753, "volume": 1046279.0}, {"date": "2004-06-09", "close": 28.9000753, "volume": 2149362.0}, {"date": "2004-06-10", "close": 29.2431029, "volume": 768727.0}, {"date": "2004-06-11", "close": 29.0715891, "volume": 760324.0}, {"date": "2004-06-15", "close": 29.37173825, "volume": 798536.0}, {"date": "2004-06-16", "close": 29.8434012, "volume": 1172858.0}, {"date": "2004-06-17", "close": 30.5294564, "volume": 2059308.0}, {"date": "2004-06-18", "close": 30.82960555, "volume": 1057413.0}, {"date": "2004-06-21", "close": 30.48657795, "volume": 731317.0}, {"date": "2004-06-22", "close": 30.4436995, "volume": 865898.0}, {"date": "2004-06-23", "close": 30.48657795, "volume": 826530.0}, {"date": "2004-06-24", "close": 30.4436995, "volume": 682977.0}, {"date": "2004-06-25", "close": 30.22930725, "volume": 1226862.0}, {"date": "2004-06-28", "close": 29.71476585, "volume": 934282.0}, {"date": "2004-06-29", "close": 29.80052275, "volume": 1164986.0}, {"date": "2004-06-30", "close": 29.88627965, "volume": 870290.0}, {"date": "2004-07-01", "close": 30.4436995, "volume": 752381.0}, {"date": "2004-07-02", "close": 30.1864288, "volume": 313963.0}, {"date": "2004-07-05", "close": 30.2721857, "volume": 321017.0}, {"date": "2004-07-06", "close": 30.48657795, "volume": 774010.0}, {"date": "2004-07-07", "close": 30.65809175, "volume": 772408.0}, {"date": "2004-07-08", "close": 30.65809175, "volume": 681744.0}, {"date": "2004-07-09", "close": 30.40082105, "volume": 412061.0}, {"date": "2004-07-12", "close": 30.1006719, "volume": 790474.0}, {"date": "2004-07-13", "close": 30.1864288, "volume": 508171.0}, {"date": "2004-07-14", "close": 30.2721857, "volume": 821814.0}, {"date": "2004-07-15", "close": 29.9291581, "volume": 834237.0}, {"date": "2004-07-16", "close": 30.1006719, "volume": 392454.0}, {"date": "2004-07-19", "close": 30.014915, "volume": 175091.0}, {"date": "2004-07-20", "close": 29.5861305, "volume": 659339.0}, {"date": "2004-07-21", "close": 29.88627965, "volume": 372640.0}, {"date": "2004-07-22", "close": 29.7576443, "volume": 405472.0}, {"date": "2004-07-23", "close": 29.80052275, "volume": 829524.0}, {"date": "2004-07-26", "close": 28.94295375, "volume": 1025340.0}, {"date": "2004-07-27", "close": 28.6428046, "volume": 1017955.0}, {"date": "2004-07-28", "close": 29.02871065, "volume": 668508.0}, {"date": "2004-07-29", "close": 29.28598135, "volume": 732669.0}, {"date": "2004-07-30", "close": 29.4146167, "volume": 849364.0}, {"date": "2004-08-02", "close": 29.3288598, "volume": 217240.0}, {"date": "2004-08-03", "close": 29.2431029, "volume": 561031.0}, {"date": "2004-08-04", "close": 29.20022445, "volume": 481746.0}, {"date": "2004-08-05", "close": 29.20022445, "volume": 479259.0}, {"date": "2004-08-06", "close": 29.157346, "volume": 264460.0}, {"date": "2004-08-09", "close": 28.94295375, "volume": 314475.0}, {"date": "2004-08-10", "close": 28.8143184, "volume": 496832.0}, {"date": "2004-08-11", "close": 28.77143995, "volume": 670592.0}, {"date": "2004-08-12", "close": 28.5570477, "volume": 369496.0}, {"date": "2004-08-13", "close": 28.77143995, "volume": 382096.0}, {"date": "2004-08-16", "close": 28.85719685, "volume": 366031.0}, {"date": "2004-08-17", "close": 29.2431029, "volume": 1069334.0}, {"date": "2004-08-18", "close": 29.157346, "volume": 683784.0}, {"date": "2004-08-19", "close": 30.1864288, "volume": 1356574.0}, {"date": "2004-08-20", "close": 30.65809175, "volume": 1368845.0}, {"date": "2004-08-23", "close": 30.6152133, "volume": 320276.0}, {"date": "2004-08-24", "close": 30.48657795, "volume": 356762.0}, {"date": "2004-08-25", "close": 30.48657795, "volume": 860512.0}, {"date": "2004-08-26", "close": 30.7009702, "volume": 515127.0}, {"date": "2004-08-27", "close": 31.17263315, "volume": 2127146.0}, {"date": "2004-08-30", "close": 31.42990385, "volume": 624185.0}, {"date": "2004-08-31", "close": 31.42990385, "volume": 733433.0}, {"date": "2004-09-01", "close": 31.9015668, "volume": 725863.0}, {"date": "2004-09-02", "close": 32.03020215, "volume": 663375.0}, {"date": "2004-09-03", "close": 31.3012685, "volume": 951105.0}, {"date": "2004-09-06", "close": 31.0439978, "volume": 810526.0}, {"date": "2004-09-07", "close": 31.17263315, "volume": 271934.0}, {"date": "2004-09-08", "close": 31.6442961, "volume": 250299.0}, {"date": "2004-09-09", "close": 31.2155116, "volume": 496374.0}, {"date": "2004-09-10", "close": 31.3012685, "volume": 590138.0}, {"date": "2004-09-13", "close": 31.85868835, "volume": 381443.0}, {"date": "2004-09-14", "close": 32.1588375, "volume": 529073.0}, {"date": "2004-09-15", "close": 32.03020215, "volume": 384112.0}, {"date": "2004-09-16", "close": 31.9873237, "volume": 1419090.0}, {"date": "2004-09-17", "close": 31.6442961, "volume": 424511.0}, {"date": "2004-09-20", "close": 31.5585392, "volume": 400787.0}, {"date": "2004-09-21", "close": 31.00111935, "volume": 1400125.0}, {"date": "2004-09-22", "close": 30.65809175, "volume": 1499792.0}, {"date": "2004-09-23", "close": 30.7867271, "volume": 503948.0}, {"date": "2004-09-24", "close": 30.7867271, "volume": 446876.0}, {"date": "2004-09-27", "close": 30.48657795, "volume": 419221.0}, {"date": "2004-09-28", "close": 30.22930725, "volume": 859136.0}, {"date": "2004-09-29", "close": 30.40082105, "volume": 599628.0}, {"date": "2004-09-30", "close": 30.7867271, "volume": 644702.0}, {"date": "2004-10-01", "close": 30.31506415, "volume": 603918.0}, {"date": "2004-10-04", "close": 30.4436995, "volume": 267974.0}, {"date": "2004-10-05", "close": 30.014915, "volume": 882302.0}, {"date": "2004-10-06", "close": 30.1864288, "volume": 405462.0}, {"date": "2004-10-07", "close": 30.2721857, "volume": 1023878.0}, {"date": "2004-10-08", "close": 30.22930725, "volume": 606768.0}, {"date": "2004-10-11", "close": 30.1006719, "volume": 1174735.0}, {"date": "2004-10-12", "close": 29.97203655, "volume": 1330721.0}, {"date": "2004-10-13", "close": 29.71476585, "volume": 2263058.0}, {"date": "2004-10-14", "close": 29.9291581, "volume": 1312085.0}, {"date": "2004-10-15", "close": 30.14355035, "volume": 885133.0}, {"date": "2004-10-18", "close": 30.2721857, "volume": 415008.0}, {"date": "2004-10-19", "close": 30.57233485, "volume": 532571.0}, {"date": "2004-10-20", "close": 30.91536245, "volume": 1069326.0}, {"date": "2004-10-21", "close": 31.08687625, "volume": 698942.0}, {"date": "2004-10-22", "close": 30.9582409, "volume": 453423.0}, {"date": "2004-10-25", "close": 30.9582409, "volume": 1103460.0}, {"date": "2004-10-26", "close": 30.9582409, "volume": 1563970.0}, {"date": "2004-10-27", "close": 31.25839005, "volume": 1086043.0}, {"date": "2004-10-28", "close": 31.6442961, "volume": 967000.0}, {"date": "2004-10-29", "close": 32.71625735, "volume": 1988879.0}, {"date": "2004-11-01", "close": 33.57382635, "volume": 1252540.0}, {"date": "2004-11-02", "close": 33.8739755, "volume": 662045.0}, {"date": "2004-11-03", "close": 33.83109705, "volume": 795790.0}, {"date": "2004-11-04", "close": 33.445191, "volume": 492043.0}, {"date": "2004-11-05", "close": 33.0164065, "volume": 993823.0}, {"date": "2004-11-08", "close": 32.7591358, "volume": 805858.0}, {"date": "2004-11-09", "close": 33.05928495, "volume": 920981.0}, {"date": "2004-11-10", "close": 33.31655565, "volume": 290700.0}, {"date": "2004-11-11", "close": 33.23079875, "volume": 444668.0}, {"date": "2004-11-12", "close": 33.1879203, "volume": 315808.0}, {"date": "2004-11-15", "close": 32.8448927, "volume": 202992.0}, {"date": "2004-11-16", "close": 32.63050045, "volume": 813753.0}, {"date": "2004-11-17", "close": 32.4161082, "volume": 571158.0}, {"date": "2004-11-18", "close": 33.0164065, "volume": 347728.0}, {"date": "2004-11-19", "close": 33.1021634, "volume": 729521.0}, {"date": "2004-11-22", "close": 32.5018651, "volume": 1504306.0}, {"date": "2004-11-23", "close": 31.8158099, "volume": 1493545.0}, {"date": "2004-11-24", "close": 32.1588375, "volume": 878931.0}, {"date": "2004-11-25", "close": 32.1588375, "volume": 573317.0}, {"date": "2004-11-26", "close": 31.9873237, "volume": 1415135.0}, {"date": "2004-11-29", "close": 31.5585392, "volume": 1310356.0}, {"date": "2004-11-30", "close": 31.77293145, "volume": 1585066.0}, {"date": "2004-12-01", "close": 31.60141765, "volume": 890797.0}, {"date": "2004-12-02", "close": 32.3303513, "volume": 722736.0}, {"date": "2004-12-03", "close": 32.20171595, "volume": 483009.0}, {"date": "2004-12-06", "close": 32.3303513, "volume": 417908.0}, {"date": "2004-12-07", "close": 29.02871065, "volume": 5102044.0}, {"date": "2004-12-08", "close": 29.28598135, "volume": 5495046.0}, {"date": "2004-12-09", "close": 29.88627965, "volume": 2779194.0}, {"date": "2004-12-10", "close": 29.88627965, "volume": 1316252.0}, {"date": "2004-12-13", "close": 29.5861305, "volume": 764802.0}, {"date": "2004-12-14", "close": 29.80052275, "volume": 993997.0}, {"date": "2004-12-15", "close": 29.7576443, "volume": 1034349.0}, {"date": "2004-12-16", "close": 30.31506415, "volume": 2531928.0}, {"date": "2004-12-17", "close": 30.872484, "volume": 1342500.0}, {"date": "2004-12-20", "close": 30.74384865, "volume": 713788.0}, {"date": "2004-12-21", "close": 30.6152133, "volume": 1113936.0}, {"date": "2004-12-22", "close": 30.872484, "volume": 587913.0}, {"date": "2004-12-23", "close": 31.00111935, "volume": 300615.0}, {"date": "2004-12-24", "close": 31.08687625, "volume": 389633.0}, {"date": "2004-12-29", "close": 31.08687625, "volume": 247870.0}, {"date": "2004-12-30", "close": 31.60141765, "volume": 227404.0}, {"date": "2004-12-31", "close": 31.51566075, "volume": 235659.0}, {"date": "2005-01-04", "close": 31.6442961, "volume": 181837.0}, {"date": "2005-01-05", "close": 31.42990385, "volume": 335352.0}, {"date": "2005-01-06", "close": 31.34414695, "volume": 723062.0}, {"date": "2005-01-07", "close": 31.8158099, "volume": 561683.0}, {"date": "2005-01-10", "close": 31.85868835, "volume": 441324.0}, {"date": "2005-01-11", "close": 31.77293145, "volume": 754353.0}, {"date": "2005-01-12", "close": 31.5585392, "volume": 867269.0}, {"date": "2005-01-13", "close": 31.730053, "volume": 729334.0}, {"date": "2005-01-14", "close": 31.4727823, "volume": 462900.0}, {"date": "2005-01-17", "close": 32.03020215, "volume": 313561.0}, {"date": "2005-01-18", "close": 31.77293145, "volume": 1584847.0}, {"date": "2005-01-19", "close": 31.34414695, "volume": 592970.0}, {"date": "2005-01-20", "close": 31.08687625, "volume": 391748.0}, {"date": "2005-01-21", "close": 30.74384865, "volume": 853846.0}, {"date": "2005-01-24", "close": 30.872484, "volume": 631320.0}, {"date": "2005-01-25", "close": 30.7009702, "volume": 647977.0}, {"date": "2005-01-27", "close": 30.6152133, "volume": 989491.0}, {"date": "2005-01-28", "close": 30.74384865, "volume": 1226615.0}, {"date": "2005-01-31", "close": 30.4436995, "volume": 685353.0}, {"date": "2005-02-01", "close": 30.65809175, "volume": 684059.0}, {"date": "2005-02-02", "close": 30.48657795, "volume": 742833.0}, {"date": "2005-02-03", "close": 30.5294564, "volume": 803367.0}, {"date": "2005-02-04", "close": 30.5294564, "volume": 551365.0}, {"date": "2005-02-07", "close": 30.9582409, "volume": 540281.0}, {"date": "2005-02-08", "close": 31.34414695, "volume": 717788.0}, {"date": "2005-02-09", "close": 30.872484, "volume": 840231.0}, {"date": "2005-02-10", "close": 30.82960555, "volume": 929387.0}, {"date": "2005-02-11", "close": 30.65809175, "volume": 324490.0}, {"date": "2005-02-14", "close": 31.00111935, "volume": 670494.0}, {"date": "2005-02-15", "close": 30.872484, "volume": 473129.0}, {"date": "2005-02-16", "close": 30.5294564, "volume": 737114.0}, {"date": "2005-02-17", "close": 30.14355035, "volume": 1495617.0}, {"date": "2005-02-18", "close": 30.3579426, "volume": 928343.0}, {"date": "2005-02-21", "close": 30.65809175, "volume": 493637.0}, {"date": "2005-02-22", "close": 30.91536245, "volume": 574594.0}, {"date": "2005-02-23", "close": 30.7867271, "volume": 745716.0}, {"date": "2005-02-24", "close": 29.9291581, "volume": 1671761.0}, {"date": "2005-02-25", "close": 30.31506415, "volume": 1574235.0}, {"date": "2005-02-28", "close": 30.7867271, "volume": 504193.0}, {"date": "2005-03-01", "close": 30.65809175, "volume": 329692.0}, {"date": "2005-03-02", "close": 30.7867271, "volume": 378766.0}, {"date": "2005-03-03", "close": 31.17263315, "volume": 554479.0}, {"date": "2005-03-04", "close": 31.3870254, "volume": 557135.0}, {"date": "2005-03-07", "close": 31.5585392, "volume": 568159.0}, {"date": "2005-03-08", "close": 32.03020215, "volume": 658941.0}, {"date": "2005-03-09", "close": 32.37322975, "volume": 1011091.0}, {"date": "2005-03-10", "close": 31.94444525, "volume": 563350.0}, {"date": "2005-03-11", "close": 32.20171595, "volume": 953727.0}, {"date": "2005-03-14", "close": 32.4161082, "volume": 578987.0}, {"date": "2005-03-15", "close": 32.6733789, "volume": 624092.0}, {"date": "2005-03-16", "close": 32.7591358, "volume": 571389.0}, {"date": "2005-03-17", "close": 32.20171595, "volume": 817333.0}, {"date": "2005-03-18", "close": 31.730053, "volume": 577945.0}, {"date": "2005-03-21", "close": 31.4727823, "volume": 552522.0}, {"date": "2005-03-22", "close": 31.3012685, "volume": 531172.0}, {"date": "2005-03-23", "close": 30.91536245, "volume": 736077.0}, {"date": "2005-03-24", "close": 31.08687625, "volume": 617034.0}, {"date": "2005-03-29", "close": 31.00111935, "volume": 486639.0}, {"date": "2005-03-30", "close": 30.872484, "volume": 584244.0}, {"date": "2005-03-31", "close": 30.7009702, "volume": 1174097.0}, {"date": "2005-04-01", "close": 30.57233485, "volume": 658807.0}, {"date": "2005-04-04", "close": 30.5294564, "volume": 304465.0}, {"date": "2005-04-05", "close": 30.82960555, "volume": 482277.0}, {"date": "2005-04-06", "close": 31.08687625, "volume": 769914.0}, {"date": "2005-04-07", "close": 30.7867271, "volume": 802506.0}, {"date": "2005-04-08", "close": 30.7867271, "volume": 559249.0}, {"date": "2005-04-11", "close": 30.91536245, "volume": 940940.0}, {"date": "2005-04-12", "close": 29.80052275, "volume": 1793123.0}, {"date": "2005-04-13", "close": 29.5861305, "volume": 1585484.0}, {"date": "2005-04-14", "close": 29.97203655, "volume": 725040.0}, {"date": "2005-04-15", "close": 29.71476585, "volume": 956329.0}, {"date": "2005-04-18", "close": 28.8143184, "volume": 1020100.0}, {"date": "2005-04-19", "close": 29.157346, "volume": 593903.0}, {"date": "2005-04-20", "close": 28.9858322, "volume": 1671790.0}, {"date": "2005-04-21", "close": 29.157346, "volume": 655656.0}, {"date": "2005-04-22", "close": 29.37173825, "volume": 1072580.0}, {"date": "2005-04-26", "close": 29.28598135, "volume": 1590788.0}, {"date": "2005-04-27", "close": 28.68568305, "volume": 1485410.0}, {"date": "2005-04-28", "close": 28.08538475, "volume": 1461063.0}, {"date": "2005-04-29", "close": 27.6994787, "volume": 1416762.0}, {"date": "2005-05-02", "close": 27.442208, "volume": 1063820.0}, {"date": "2005-05-03", "close": 27.2706942, "volume": 807497.0}, {"date": "2005-05-04", "close": 27.6994787, "volume": 756730.0}, {"date": "2005-05-05", "close": 28.42841235, "volume": 920606.0}, {"date": "2005-05-06", "close": 28.77143995, "volume": 803605.0}, {"date": "2005-05-09", "close": 29.0715891, "volume": 731015.0}, {"date": "2005-05-10", "close": 27.6994787, "volume": 2001311.0}, {"date": "2005-05-11", "close": 27.5279649, "volume": 800304.0}, {"date": "2005-05-12", "close": 28.299777, "volume": 1487142.0}, {"date": "2005-05-13", "close": 28.299777, "volume": 405655.0}, {"date": "2005-05-16", "close": 28.08538475, "volume": 705982.0}, {"date": "2005-05-17", "close": 27.7852356, "volume": 796811.0}, {"date": "2005-05-18", "close": 27.9567494, "volume": 741598.0}, {"date": "2005-05-19", "close": 28.51416925, "volume": 532561.0}, {"date": "2005-05-20", "close": 28.7285615, "volume": 623206.0}, {"date": "2005-05-23", "close": 29.3288598, "volume": 708923.0}, {"date": "2005-05-24", "close": 29.2431029, "volume": 798982.0}, {"date": "2005-05-25", "close": 29.157346, "volume": 168162.0}, {"date": "2005-05-26", "close": 28.9858322, "volume": 270436.0}, {"date": "2005-05-27", "close": 29.62900895, "volume": 961256.0}, {"date": "2005-05-30", "close": 29.88627965, "volume": 400342.0}, {"date": "2005-05-31", "close": 29.0715891, "volume": 769664.0}, {"date": "2005-06-01", "close": 29.62900895, "volume": 614574.0}, {"date": "2005-06-02", "close": 30.3579426, "volume": 846345.0}, {"date": "2005-06-03", "close": 30.40082105, "volume": 625920.0}, {"date": "2005-06-06", "close": 30.7009702, "volume": 768305.0}, {"date": "2005-06-07", "close": 30.7867271, "volume": 388899.0}, {"date": "2005-06-08", "close": 30.7867271, "volume": 954982.0}, {"date": "2005-06-09", "close": 30.82960555, "volume": 591127.0}, {"date": "2005-06-10", "close": 30.4436995, "volume": 717784.0}, {"date": "2005-06-14", "close": 30.7009702, "volume": 803673.0}, {"date": "2005-06-15", "close": 30.7867271, "volume": 652949.0}, {"date": "2005-06-16", "close": 30.82960555, "volume": 852084.0}, {"date": "2005-06-17", "close": 30.91536245, "volume": 858726.0}, {"date": "2005-06-20", "close": 31.51566075, "volume": 1196321.0}, {"date": "2005-06-21", "close": 31.17263315, "volume": 582818.0}, {"date": "2005-06-22", "close": 30.22930725, "volume": 1017051.0}, {"date": "2005-06-23", "close": 30.3579426, "volume": 1254665.0}, {"date": "2005-06-24", "close": 29.7576443, "volume": 1510645.0}, {"date": "2005-06-27", "close": 29.37173825, "volume": 1363484.0}, {"date": "2005-06-28", "close": 29.0715891, "volume": 1869425.0}, {"date": "2005-06-29", "close": 28.51416925, "volume": 1709591.0}, {"date": "2005-06-30", "close": 28.7285615, "volume": 762954.0}, {"date": "2005-07-01", "close": 28.9000753, "volume": 1629581.0}, {"date": "2005-07-04", "close": 29.37173825, "volume": 597894.0}, {"date": "2005-07-05", "close": 29.20022445, "volume": 376687.0}, {"date": "2005-07-06", "close": 29.54325205, "volume": 916164.0}, {"date": "2005-07-07", "close": 29.11446755, "volume": 865029.0}, {"date": "2005-07-08", "close": 29.0715891, "volume": 343851.0}, {"date": "2005-07-11", "close": 29.37173825, "volume": 707893.0}, {"date": "2005-07-12", "close": 29.02871065, "volume": 1109642.0}, {"date": "2005-07-13", "close": 28.94295375, "volume": 491711.0}, {"date": "2005-07-14", "close": 29.2431029, "volume": 671941.0}, {"date": "2005-07-15", "close": 29.37173825, "volume": 413264.0}, {"date": "2005-07-18", "close": 29.20022445, "volume": 522211.0}, {"date": "2005-07-19", "close": 29.4146167, "volume": 644236.0}, {"date": "2005-07-20", "close": 29.157346, "volume": 735472.0}, {"date": "2005-07-21", "close": 29.6718874, "volume": 556416.0}, {"date": "2005-07-22", "close": 30.014915, "volume": 995435.0}, {"date": "2005-07-25", "close": 30.05779345, "volume": 506967.0}, {"date": "2005-07-26", "close": 29.8434012, "volume": 585083.0}, {"date": "2005-07-27", "close": 30.14355035, "volume": 528159.0}, {"date": "2005-07-28", "close": 29.62900895, "volume": 1793226.0}, {"date": "2005-07-29", "close": 30.05779345, "volume": 1676835.0}, {"date": "2005-08-01", "close": 29.7576443, "volume": 326590.0}, {"date": "2005-08-02", "close": 30.2721857, "volume": 718576.0}, {"date": "2005-08-03", "close": 30.14355035, "volume": 388579.0}, {"date": "2005-08-04", "close": 30.05779345, "volume": 351936.0}, {"date": "2005-08-05", "close": 30.05779345, "volume": 527859.0}, {"date": "2005-08-08", "close": 30.40082105, "volume": 484118.0}, {"date": "2005-08-09", "close": 30.22930725, "volume": 297048.0}, {"date": "2005-08-10", "close": 30.31506415, "volume": 509823.0}, {"date": "2005-08-11", "close": 30.2721857, "volume": 338509.0}, {"date": "2005-08-12", "close": 30.014915, "volume": 636011.0}, {"date": "2005-08-15", "close": 30.2721857, "volume": 1134047.0}, {"date": "2005-08-16", "close": 30.872484, "volume": 733899.0}, {"date": "2005-08-17", "close": 30.91536245, "volume": 781638.0}, {"date": "2005-08-18", "close": 30.5294564, "volume": 455905.0}, {"date": "2005-08-19", "close": 30.5294564, "volume": 193067.0}, {"date": "2005-08-22", "close": 31.0439978, "volume": 565929.0}, {"date": "2005-08-23", "close": 30.872484, "volume": 598948.0}, {"date": "2005-08-24", "close": 29.0715891, "volume": 2464128.0}, {"date": "2005-08-25", "close": 28.299777, "volume": 1991325.0}, {"date": "2005-08-26", "close": 28.77143995, "volume": 1757895.0}, {"date": "2005-08-29", "close": 28.25689855, "volume": 623631.0}, {"date": "2005-08-30", "close": 28.7285615, "volume": 482128.0}, {"date": "2005-08-31", "close": 28.299777, "volume": 1305748.0}, {"date": "2005-09-01", "close": 28.4712908, "volume": 1351753.0}, {"date": "2005-09-02", "close": 27.8709925, "volume": 830423.0}, {"date": "2005-09-05", "close": 27.82811405, "volume": 482785.0}, {"date": "2005-09-06", "close": 27.82811405, "volume": 443521.0}, {"date": "2005-09-07", "close": 27.82811405, "volume": 797693.0}, {"date": "2005-09-08", "close": 28.17114165, "volume": 795539.0}, {"date": "2005-09-09", "close": 28.3855339, "volume": 1086638.0}, {"date": "2005-09-12", "close": 28.6428046, "volume": 2171994.0}, {"date": "2005-09-13", "close": 28.68568305, "volume": 687004.0}, {"date": "2005-09-14", "close": 28.59992615, "volume": 792855.0}, {"date": "2005-09-15", "close": 28.7285615, "volume": 1016022.0}, {"date": "2005-09-16", "close": 28.94295375, "volume": 1341608.0}, {"date": "2005-09-19", "close": 28.8143184, "volume": 575823.0}, {"date": "2005-09-20", "close": 29.3288598, "volume": 1072354.0}, {"date": "2005-09-21", "close": 28.8143184, "volume": 594793.0}, {"date": "2005-09-22", "close": 28.2140201, "volume": 1311058.0}, {"date": "2005-09-23", "close": 28.1282632, "volume": 824428.0}, {"date": "2005-09-26", "close": 28.6428046, "volume": 953739.0}, {"date": "2005-09-27", "close": 28.4712908, "volume": 758282.0}, {"date": "2005-09-28", "close": 28.5570477, "volume": 760907.0}, {"date": "2005-09-29", "close": 28.51416925, "volume": 432188.0}, {"date": "2005-09-30", "close": 28.77143995, "volume": 1678221.0}, {"date": "2005-10-03", "close": 28.85719685, "volume": 231660.0}, {"date": "2005-10-04", "close": 29.11446755, "volume": 1129653.0}, {"date": "2005-10-05", "close": 28.51416925, "volume": 597932.0}, {"date": "2005-10-06", "close": 28.17114165, "volume": 898771.0}, {"date": "2005-10-07", "close": 27.99962785, "volume": 354114.0}, {"date": "2005-10-10", "close": 27.9567494, "volume": 312334.0}, {"date": "2005-10-11", "close": 27.91387095, "volume": 318938.0}, {"date": "2005-10-12", "close": 28.299777, "volume": 329777.0}, {"date": "2005-10-13", "close": 28.1282632, "volume": 307797.0}, {"date": "2005-10-14", "close": 28.1282632, "volume": 215740.0}, {"date": "2005-10-17", "close": 28.51416925, "volume": 438066.0}, {"date": "2005-10-18", "close": 28.299777, "volume": 867671.0}, {"date": "2005-10-19", "close": 28.0425063, "volume": 506578.0}, {"date": "2005-10-20", "close": 28.3855339, "volume": 559001.0}, {"date": "2005-10-21", "close": 28.299777, "volume": 370818.0}, {"date": "2005-10-24", "close": 27.74235715, "volume": 1065904.0}, {"date": "2005-10-25", "close": 27.6994787, "volume": 974899.0}, {"date": "2005-10-26", "close": 27.82811405, "volume": 612319.0}, {"date": "2005-10-27", "close": 28.68568305, "volume": 1161433.0}, {"date": "2005-10-28", "close": 28.2140201, "volume": 794723.0}, {"date": "2005-10-31", "close": 28.59992615, "volume": 351419.0}, {"date": "2005-11-01", "close": 28.85719685, "volume": 445966.0}, {"date": "2005-11-02", "close": 29.3288598, "volume": 917462.0}, {"date": "2005-11-03", "close": 29.71476585, "volume": 964082.0}, {"date": "2005-11-04", "close": 29.28598135, "volume": 403551.0}, {"date": "2005-11-07", "close": 29.3288598, "volume": 258549.0}, {"date": "2005-11-08", "close": 30.1864288, "volume": 565865.0}, {"date": "2005-11-09", "close": 29.37173825, "volume": 218632.0}, {"date": "2005-11-10", "close": 29.88627965, "volume": 401653.0}, {"date": "2005-11-11", "close": 30.65809175, "volume": 680390.0}, {"date": "2005-11-14", "close": 31.3012685, "volume": 1467140.0}, {"date": "2005-11-15", "close": 31.1297547, "volume": 614700.0}, {"date": "2005-11-16", "close": 30.9582409, "volume": 320525.0}, {"date": "2005-11-17", "close": 31.0439978, "volume": 353458.0}, {"date": "2005-11-18", "close": 31.42990385, "volume": 454046.0}, {"date": "2005-11-21", "close": 31.17263315, "volume": 274772.0}, {"date": "2005-11-22", "close": 30.65809175, "volume": 418504.0}, {"date": "2005-11-23", "close": 30.40082105, "volume": 429765.0}, {"date": "2005-11-24", "close": 30.7867271, "volume": 1692616.0}, {"date": "2005-11-25", "close": 30.74384865, "volume": 1414675.0}, {"date": "2005-11-28", "close": 30.6152133, "volume": 483232.0}, {"date": "2005-11-29", "close": 30.14355035, "volume": 427858.0}, {"date": "2005-11-30", "close": 30.05779345, "volume": 1428635.0}, {"date": "2005-12-01", "close": 30.014915, "volume": 548887.0}, {"date": "2005-12-02", "close": 30.2721857, "volume": 475685.0}, {"date": "2005-12-05", "close": 30.5294564, "volume": 333555.0}, {"date": "2005-12-06", "close": 30.7009702, "volume": 375219.0}, {"date": "2005-12-07", "close": 30.5294564, "volume": 462633.0}, {"date": "2005-12-08", "close": 30.3579426, "volume": 589888.0}, {"date": "2005-12-09", "close": 30.22930725, "volume": 411897.0}, {"date": "2005-12-12", "close": 30.57233485, "volume": 406742.0}, {"date": "2005-12-13", "close": 30.6152133, "volume": 488443.0}, {"date": "2005-12-14", "close": 30.5294564, "volume": 423516.0}, {"date": "2005-12-15", "close": 30.7009702, "volume": 994460.0}, {"date": "2005-12-16", "close": 31.1297547, "volume": 549752.0}, {"date": "2005-12-19", "close": 31.17263315, "volume": 382233.0}, {"date": "2005-12-20", "close": 31.34414695, "volume": 535164.0}, {"date": "2005-12-21", "close": 32.4161082, "volume": 1220602.0}, {"date": "2005-12-22", "close": 31.94444525, "volume": 545820.0}, {"date": "2005-12-23", "close": 31.60141765, "volume": 600742.0}, {"date": "2005-12-28", "close": 31.85868835, "volume": 394683.0}, {"date": "2005-12-29", "close": 32.2445944, "volume": 268379.0}, {"date": "2005-12-30", "close": 32.03020215, "volume": 237692.0}, {"date": "2006-01-03", "close": 31.60141765, "volume": 179652.0}, {"date": "2006-01-04", "close": 31.730053, "volume": 651487.0}, {"date": "2006-01-05", "close": 31.77293145, "volume": 407899.0}, {"date": "2006-01-06", "close": 31.85868835, "volume": 390073.0}, {"date": "2006-01-09", "close": 32.4161082, "volume": 498806.0}, {"date": "2006-01-10", "close": 32.11595905, "volume": 763434.0}, {"date": "2006-01-11", "close": 32.3303513, "volume": 571860.0}, {"date": "2006-01-12", "close": 31.94444525, "volume": 473093.0}, {"date": "2006-01-13", "close": 31.2155116, "volume": 1111770.0}, {"date": "2006-01-16", "close": 31.08687625, "volume": 530600.0}, {"date": "2006-01-17", "close": 30.82960555, "volume": 780682.0}, {"date": "2006-01-18", "close": 30.4436995, "volume": 683455.0}, {"date": "2006-01-19", "close": 30.5294564, "volume": 504939.0}, {"date": "2006-01-20", "close": 29.80052275, "volume": 664231.0}, {"date": "2006-01-23", "close": 29.37173825, "volume": 1089201.0}, {"date": "2006-01-24", "close": 29.80052275, "volume": 621626.0}, {"date": "2006-01-25", "close": 30.014915, "volume": 835945.0}, {"date": "2006-01-27", "close": 29.97203655, "volume": 334205.0}, {"date": "2006-01-30", "close": 29.5861305, "volume": 281858.0}, {"date": "2006-01-31", "close": 29.37173825, "volume": 710711.0}, {"date": "2006-02-01", "close": 29.5861305, "volume": 399169.0}, {"date": "2006-02-02", "close": 29.45749515, "volume": 525085.0}, {"date": "2006-02-03", "close": 29.4146167, "volume": 323831.0}, {"date": "2006-02-06", "close": 29.5861305, "volume": 561706.0}, {"date": "2006-02-07", "close": 30.014915, "volume": 577550.0}, {"date": "2006-02-08", "close": 29.37173825, "volume": 856506.0}, {"date": "2006-02-09", "close": 30.1864288, "volume": 499888.0}, {"date": "2006-02-10", "close": 29.7576443, "volume": 465935.0}, {"date": "2006-02-13", "close": 30.014915, "volume": 585899.0}, {"date": "2006-02-14", "close": 30.05779345, "volume": 886829.0}, {"date": "2006-02-15", "close": 30.40082105, "volume": 474568.0}, {"date": "2006-02-16", "close": 30.1864288, "volume": 447992.0}, {"date": "2006-02-17", "close": 30.22930725, "volume": 471644.0}, {"date": "2006-02-20", "close": 30.1864288, "volume": 499699.0}, {"date": "2006-02-21", "close": 30.82960555, "volume": 482177.0}, {"date": "2006-02-22", "close": 30.1864288, "volume": 533348.0}, {"date": "2006-02-23", "close": 32.0730806, "volume": 2712167.0}, {"date": "2006-02-24", "close": 31.51566075, "volume": 1485887.0}, {"date": "2006-02-27", "close": 31.60141765, "volume": 459795.0}, {"date": "2006-02-28", "close": 31.9015668, "volume": 752950.0}, {"date": "2006-03-01", "close": 31.5585392, "volume": 591223.0}, {"date": "2006-03-02", "close": 31.00111935, "volume": 796076.0}, {"date": "2006-03-03", "close": 30.74384865, "volume": 673178.0}, {"date": "2006-03-06", "close": 30.872484, "volume": 273545.0}, {"date": "2006-03-07", "close": 30.91536245, "volume": 308804.0}, {"date": "2006-03-08", "close": 30.872484, "volume": 588259.0}, {"date": "2006-03-09", "close": 31.1297547, "volume": 428943.0}, {"date": "2006-03-10", "close": 31.3012685, "volume": 528695.0}, {"date": "2006-03-13", "close": 31.42990385, "volume": 233977.0}, {"date": "2006-03-14", "close": 31.60141765, "volume": 673341.0}, {"date": "2006-03-15", "close": 31.730053, "volume": 892689.0}, {"date": "2006-03-16", "close": 31.51566075, "volume": 926220.0}, {"date": "2006-03-17", "close": 32.0730806, "volume": 701854.0}, {"date": "2006-03-20", "close": 32.54474355, "volume": 595302.0}, {"date": "2006-03-21", "close": 33.0164065, "volume": 584792.0}, {"date": "2006-03-22", "close": 32.45898665, "volume": 484184.0}, {"date": "2006-03-23", "close": 31.9015668, "volume": 644613.0}, {"date": "2006-03-24", "close": 31.60141765, "volume": 760913.0}, {"date": "2006-03-27", "close": 32.3303513, "volume": 697870.0}, {"date": "2006-03-28", "close": 32.2445944, "volume": 835099.0}, {"date": "2006-03-29", "close": 31.77293145, "volume": 502422.0}, {"date": "2006-03-30", "close": 31.9873237, "volume": 406443.0}, {"date": "2006-03-31", "close": 31.730053, "volume": 787509.0}, {"date": "2006-04-03", "close": 31.94444525, "volume": 482863.0}, {"date": "2006-04-04", "close": 31.4727823, "volume": 477692.0}, {"date": "2006-04-05", "close": 31.3870254, "volume": 495440.0}, {"date": "2006-04-06", "close": 31.730053, "volume": 416561.0}, {"date": "2006-04-07", "close": 31.6442961, "volume": 290925.0}, {"date": "2006-04-10", "close": 31.3012685, "volume": 543179.0}, {"date": "2006-04-11", "close": 30.5294564, "volume": 909084.0}, {"date": "2006-04-12", "close": 30.872484, "volume": 775918.0}, {"date": "2006-04-13", "close": 30.6152133, "volume": 351118.0}, {"date": "2006-04-18", "close": 31.08687625, "volume": 535155.0}, {"date": "2006-04-19", "close": 30.91536245, "volume": 940577.0}, {"date": "2006-04-20", "close": 30.48657795, "volume": 676531.0}, {"date": "2006-04-21", "close": 30.7867271, "volume": 639670.0}, {"date": "2006-04-24", "close": 30.48657795, "volume": 166418.0}, {"date": "2006-04-26", "close": 30.872484, "volume": 815241.0}, {"date": "2006-04-27", "close": 30.91536245, "volume": 1006759.0}, {"date": "2006-04-28", "close": 31.00111935, "volume": 636704.0}, {"date": "2006-05-01", "close": 30.14355035, "volume": 331844.0}, {"date": "2006-05-02", "close": 29.88627965, "volume": 809560.0}, {"date": "2006-05-03", "close": 29.80052275, "volume": 589528.0}, {"date": "2006-05-04", "close": 30.1006719, "volume": 1002126.0}, {"date": "2006-05-05", "close": 29.71476585, "volume": 518490.0}, {"date": "2006-05-08", "close": 29.71476585, "volume": 938919.0}, {"date": "2006-05-09", "close": 29.5861305, "volume": 626569.0}, {"date": "2006-05-10", "close": 29.9291581, "volume": 407418.0}, {"date": "2006-05-11", "close": 30.05779345, "volume": 456243.0}, {"date": "2006-05-12", "close": 29.7576443, "volume": 266858.0}, {"date": "2006-05-15", "close": 29.5003736, "volume": 257717.0}, {"date": "2006-05-16", "close": 29.4146167, "volume": 370615.0}, {"date": "2006-05-17", "close": 29.37173825, "volume": 641961.0}, {"date": "2006-05-18", "close": 29.11446755, "volume": 422758.0}, {"date": "2006-05-19", "close": 28.9858322, "volume": 334687.0}, {"date": "2006-05-22", "close": 28.9000753, "volume": 432435.0}, {"date": "2006-05-23", "close": 29.5861305, "volume": 594314.0}, {"date": "2006-05-24", "close": 29.5003736, "volume": 703874.0}, {"date": "2006-05-25", "close": 28.94295375, "volume": 634025.0}, {"date": "2006-05-26", "close": 28.9000753, "volume": 2360127.0}, {"date": "2006-05-29", "close": 29.02871065, "volume": 507779.0}, {"date": "2006-05-30", "close": 28.59992615, "volume": 645191.0}, {"date": "2006-05-31", "close": 28.25689855, "volume": 1035811.0}, {"date": "2006-06-01", "close": 28.6428046, "volume": 439452.0}, {"date": "2006-06-02", "close": 28.6428046, "volume": 472762.0}, {"date": "2006-06-05", "close": 28.51416925, "volume": 452456.0}, {"date": "2006-06-06", "close": 28.1282632, "volume": 708928.0}, {"date": "2006-06-07", "close": 28.08538475, "volume": 542946.0}, {"date": "2006-06-08", "close": 27.57084335, "volume": 433066.0}, {"date": "2006-06-09", "close": 28.7285615, "volume": 434601.0}, {"date": "2006-06-13", "close": 27.91387095, "volume": 473225.0}, {"date": "2006-06-14", "close": 27.74235715, "volume": 566801.0}, {"date": "2006-06-15", "close": 27.48508645, "volume": 1506127.0}, {"date": "2006-06-16", "close": 28.0425063, "volume": 578394.0}, {"date": "2006-06-19", "close": 27.65660025, "volume": 312006.0}, {"date": "2006-06-20", "close": 28.1282632, "volume": 699757.0}, {"date": "2006-06-21", "close": 28.68568305, "volume": 697104.0}, {"date": "2006-06-22", "close": 29.157346, "volume": 2507204.0}, {"date": "2006-06-23", "close": 29.0715891, "volume": 524769.0}, {"date": "2006-06-26", "close": 28.68568305, "volume": 1034890.0}, {"date": "2006-06-27", "close": 29.0715891, "volume": 359219.0}, {"date": "2006-06-28", "close": 28.77143995, "volume": 342998.0}, {"date": "2006-06-29", "close": 28.7285615, "volume": 472635.0}, {"date": "2006-06-30", "close": 28.6428046, "volume": 1005050.0}, {"date": "2006-07-03", "close": 29.157346, "volume": 389146.0}, {"date": "2006-07-04", "close": 29.7576443, "volume": 696054.0}, {"date": "2006-07-05", "close": 29.54325205, "volume": 381945.0}, {"date": "2006-07-06", "close": 29.62900895, "volume": 698916.0}, {"date": "2006-07-07", "close": 29.5861305, "volume": 307632.0}, {"date": "2006-07-10", "close": 29.5861305, "volume": 259561.0}, {"date": "2006-07-11", "close": 29.4146167, "volume": 286501.0}, {"date": "2006-07-12", "close": 29.80052275, "volume": 478204.0}, {"date": "2006-07-13", "close": 29.9291581, "volume": 569922.0}, {"date": "2006-07-14", "close": 29.2431029, "volume": 1303979.0}, {"date": "2006-07-17", "close": 28.94295375, "volume": 364682.0}, {"date": "2006-07-18", "close": 29.3288598, "volume": 341613.0}, {"date": "2006-07-19", "close": 29.5003736, "volume": 379506.0}, {"date": "2006-07-20", "close": 29.97203655, "volume": 457627.0}, {"date": "2006-07-21", "close": 29.62900895, "volume": 174557.0}, {"date": "2006-07-24", "close": 29.7576443, "volume": 266298.0}, {"date": "2006-07-25", "close": 29.80052275, "volume": 629355.0}, {"date": "2006-07-26", "close": 29.0715891, "volume": 723462.0}, {"date": "2006-07-27", "close": 29.54325205, "volume": 734076.0}, {"date": "2006-07-28", "close": 28.9858322, "volume": 294322.0}, {"date": "2006-07-31", "close": 29.02871065, "volume": 368318.0}, {"date": "2006-08-01", "close": 28.85719685, "volume": 195039.0}, {"date": "2006-08-02", "close": 28.42841235, "volume": 652288.0}, {"date": "2006-08-03", "close": 28.6428046, "volume": 313449.0}, {"date": "2006-08-04", "close": 28.08538475, "volume": 505844.0}, {"date": "2006-08-07", "close": 27.9567494, "volume": 265177.0}, {"date": "2006-08-08", "close": 28.3855339, "volume": 538786.0}, {"date": "2006-08-09", "close": 28.0425063, "volume": 487166.0}, {"date": "2006-08-10", "close": 27.74235715, "volume": 635752.0}, {"date": "2006-08-11", "close": 27.39932955, "volume": 749153.0}, {"date": "2006-08-14", "close": 26.7561528, "volume": 1116547.0}, {"date": "2006-08-15", "close": 26.71327435, "volume": 385753.0}, {"date": "2006-08-16", "close": 26.4131252, "volume": 674767.0}, {"date": "2006-08-17", "close": 27.442208, "volume": 1021039.0}, {"date": "2006-08-18", "close": 27.14205885, "volume": 767857.0}, {"date": "2006-08-21", "close": 27.39932955, "volume": 405662.0}, {"date": "2006-08-22", "close": 27.8709925, "volume": 1478685.0}, {"date": "2006-08-23", "close": 28.2140201, "volume": 2426627.0}, {"date": "2006-08-24", "close": 28.299777, "volume": 1235664.0}, {"date": "2006-08-25", "close": 28.6428046, "volume": 1228007.0}, {"date": "2006-08-28", "close": 28.42841235, "volume": 550799.0}, {"date": "2006-08-29", "close": 28.6428046, "volume": 601959.0}, {"date": "2006-08-30", "close": 28.42841235, "volume": 1209572.0}, {"date": "2006-08-31", "close": 28.77143995, "volume": 2470656.0}, {"date": "2006-09-01", "close": 28.5570477, "volume": 1907693.0}, {"date": "2006-09-04", "close": 28.51416925, "volume": 676193.0}, {"date": "2006-09-05", "close": 28.59992615, "volume": 561241.0}, {"date": "2006-09-06", "close": 28.7285615, "volume": 431623.0}, {"date": "2006-09-07", "close": 28.25689855, "volume": 553258.0}, {"date": "2006-09-08", "close": 28.34265545, "volume": 657215.0}, {"date": "2006-09-11", "close": 28.08538475, "volume": 691064.0}, {"date": "2006-09-12", "close": 28.25689855, "volume": 815838.0}, {"date": "2006-09-13", "close": 28.68568305, "volume": 448832.0}, {"date": "2006-09-14", "close": 29.11446755, "volume": 712759.0}, {"date": "2006-09-15", "close": 29.157346, "volume": 443127.0}, {"date": "2006-09-18", "close": 29.5861305, "volume": 459067.0}, {"date": "2006-09-19", "close": 29.80052275, "volume": 597120.0}, {"date": "2006-09-20", "close": 30.2721857, "volume": 1083886.0}, {"date": "2006-09-21", "close": 31.17263315, "volume": 2583375.0}, {"date": "2006-09-22", "close": 30.57233485, "volume": 1027356.0}, {"date": "2006-09-25", "close": 30.74384865, "volume": 856288.0}, {"date": "2006-09-26", "close": 31.42990385, "volume": 766515.0}, {"date": "2006-09-27", "close": 31.8158099, "volume": 1124039.0}, {"date": "2006-09-28", "close": 31.730053, "volume": 990329.0}, {"date": "2006-09-29", "close": 31.85868835, "volume": 1492812.0}, {"date": "2006-10-02", "close": 31.94444525, "volume": 432440.0}, {"date": "2006-10-03", "close": 31.68717455, "volume": 708506.0}, {"date": "2006-10-04", "close": 31.77293145, "volume": 626857.0}, {"date": "2006-10-05", "close": 31.8158099, "volume": 1031080.0}, {"date": "2006-10-06", "close": 31.3012685, "volume": 504975.0}, {"date": "2006-10-09", "close": 31.0439978, "volume": 331056.0}, {"date": "2006-10-10", "close": 31.9015668, "volume": 843314.0}, {"date": "2006-10-11", "close": 32.1588375, "volume": 725709.0}, {"date": "2006-10-12", "close": 32.3303513, "volume": 639342.0}, {"date": "2006-10-13", "close": 32.03020215, "volume": 613494.0}, {"date": "2006-10-16", "close": 31.51566075, "volume": 1118418.0}, {"date": "2006-10-17", "close": 31.5585392, "volume": 815076.0}, {"date": "2006-10-18", "close": 31.730053, "volume": 717224.0}, {"date": "2006-10-19", "close": 31.9015668, "volume": 633256.0}, {"date": "2006-10-20", "close": 31.00111935, "volume": 996570.0}, {"date": "2006-10-23", "close": 30.40082105, "volume": 538437.0}, {"date": "2006-10-24", "close": 30.014915, "volume": 1089067.0}, {"date": "2006-10-25", "close": 29.5861305, "volume": 1343243.0}, {"date": "2006-10-26", "close": 29.9291581, "volume": 1135002.0}, {"date": "2006-10-27", "close": 29.6718874, "volume": 1086844.0}, {"date": "2006-10-30", "close": 30.014915, "volume": 640025.0}, {"date": "2006-10-31", "close": 29.6718874, "volume": 613962.0}, {"date": "2006-11-01", "close": 30.22930725, "volume": 988039.0}, {"date": "2006-11-02", "close": 30.65809175, "volume": 852687.0}, {"date": "2006-11-03", "close": 30.7867271, "volume": 564131.0}, {"date": "2006-11-06", "close": 31.00111935, "volume": 774973.0}, {"date": "2006-11-07", "close": 31.1297547, "volume": 265634.0}, {"date": "2006-11-08", "close": 31.25839005, "volume": 1023522.0}, {"date": "2006-11-09", "close": 31.42990385, "volume": 1080879.0}, {"date": "2006-11-10", "close": 31.60141765, "volume": 1044874.0}, {"date": "2006-11-13", "close": 31.68717455, "volume": 567516.0}, {"date": "2006-11-14", "close": 31.60141765, "volume": 991951.0}, {"date": "2006-11-15", "close": 31.730053, "volume": 675604.0}, {"date": "2006-11-16", "close": 31.60141765, "volume": 754651.0}, {"date": "2006-11-17", "close": 31.9873237, "volume": 422641.0}, {"date": "2006-11-20", "close": 31.60141765, "volume": 685775.0}, {"date": "2006-11-21", "close": 32.0730806, "volume": 1161157.0}, {"date": "2006-11-22", "close": 32.11595905, "volume": 943748.0}, {"date": "2006-11-23", "close": 32.0730806, "volume": 928720.0}, {"date": "2006-11-24", "close": 31.94444525, "volume": 3988491.0}, {"date": "2006-11-27", "close": 31.730053, "volume": 606771.0}, {"date": "2006-11-28", "close": 31.51566075, "volume": 1480311.0}, {"date": "2006-11-29", "close": 32.20171595, "volume": 960175.0}, {"date": "2006-11-30", "close": 31.9015668, "volume": 1285315.0}, {"date": "2006-12-01", "close": 31.51566075, "volume": 1686137.0}, {"date": "2006-12-04", "close": 31.17263315, "volume": 483312.0}, {"date": "2006-12-05", "close": 30.91536245, "volume": 442437.0}, {"date": "2006-12-06", "close": 31.08687625, "volume": 525038.0}, {"date": "2006-12-07", "close": 31.2155116, "volume": 523922.0}, {"date": "2006-12-08", "close": 31.08687625, "volume": 641414.0}, {"date": "2006-12-11", "close": 31.17263315, "volume": 844982.0}, {"date": "2006-12-12", "close": 31.51566075, "volume": 372928.0}, {"date": "2006-12-13", "close": 31.730053, "volume": 946934.0}, {"date": "2006-12-14", "close": 31.68717455, "volume": 564293.0}, {"date": "2006-12-15", "close": 31.51566075, "volume": 295121.0}, {"date": "2006-12-18", "close": 30.74384865, "volume": 782385.0}, {"date": "2006-12-19", "close": 30.40082105, "volume": 1020783.0}, {"date": "2006-12-20", "close": 30.48657795, "volume": 873555.0}, {"date": "2006-12-21", "close": 30.5294564, "volume": 1347107.0}, {"date": "2006-12-22", "close": 30.65809175, "volume": 383581.0}, {"date": "2006-12-27", "close": 30.7867271, "volume": 126833.0}, {"date": "2006-12-28", "close": 31.1297547, "volume": 235224.0}, {"date": "2006-12-29", "close": 31.08687625, "volume": 367411.0}, {"date": "2007-01-02", "close": 31.08687625, "volume": 260727.0}, {"date": "2007-01-03", "close": 31.60141765, "volume": 293509.0}, {"date": "2007-01-04", "close": 30.9582409, "volume": 307784.0}, {"date": "2007-01-05", "close": 31.08687625, "volume": 400383.0}, {"date": "2007-01-08", "close": 30.40082105, "volume": 472281.0}, {"date": "2007-01-09", "close": 30.872484, "volume": 329151.0}, {"date": "2007-01-10", "close": 30.82960555, "volume": 561097.0}, {"date": "2007-01-11", "close": 31.00111935, "volume": 338418.0}, {"date": "2007-01-12", "close": 31.5585392, "volume": 403578.0}, {"date": "2007-01-15", "close": 31.77293145, "volume": 200558.0}, {"date": "2007-01-16", "close": 31.60141765, "volume": 414765.0}, {"date": "2007-01-17", "close": 31.08687625, "volume": 381377.0}, {"date": "2007-01-18", "close": 30.82960555, "volume": 1187946.0}, {"date": "2007-01-19", "close": 31.00111935, "volume": 193047.0}, {"date": "2007-01-22", "close": 31.0439978, "volume": 397497.0}, {"date": "2007-01-23", "close": 31.2155116, "volume": 467651.0}, {"date": "2007-01-24", "close": 31.08687625, "volume": 459665.0}, {"date": "2007-01-25", "close": 30.91536245, "volume": 1074702.0}, {"date": "2007-01-29", "close": 31.0439978, "volume": 412614.0}, {"date": "2007-01-30", "close": 31.42990385, "volume": 441933.0}, {"date": "2007-01-31", "close": 31.3012685, "volume": 591511.0}, {"date": "2007-02-01", "close": 31.6442961, "volume": 328266.0}, {"date": "2007-02-02", "close": 31.3012685, "volume": 490957.0}, {"date": "2007-02-05", "close": 31.1297547, "volume": 625440.0}, {"date": "2007-02-06", "close": 31.1297547, "volume": 584409.0}, {"date": "2007-02-07", "close": 31.08687625, "volume": 368148.0}, {"date": "2007-02-08", "close": 31.1297547, "volume": 534746.0}, {"date": "2007-02-09", "close": 31.3870254, "volume": 591317.0}, {"date": "2007-02-12", "close": 31.68717455, "volume": 850645.0}, {"date": "2007-02-13", "close": 31.60141765, "volume": 425135.0}, {"date": "2007-02-14", "close": 31.5585392, "volume": 237404.0}, {"date": "2007-02-15", "close": 31.85868835, "volume": 307416.0}, {"date": "2007-02-16", "close": 31.25839005, "volume": 615076.0}, {"date": "2007-02-19", "close": 31.730053, "volume": 288911.0}, {"date": "2007-02-20", "close": 31.08687625, "volume": 639353.0}, {"date": "2007-02-21", "close": 31.3012685, "volume": 1015504.0}, {"date": "2007-02-22", "close": 31.730053, "volume": 857859.0}, {"date": "2007-02-23", "close": 32.1588375, "volume": 1601743.0}, {"date": "2007-02-26", "close": 32.11595905, "volume": 946052.0}, {"date": "2007-02-27", "close": 32.3303513, "volume": 774605.0}, {"date": "2007-02-28", "close": 31.25839005, "volume": 1492910.0}, {"date": "2007-03-01", "close": 30.7009702, "volume": 1755102.0}, {"date": "2007-03-02", "close": 31.00111935, "volume": 773183.0}, {"date": "2007-03-05", "close": 30.22930725, "volume": 634916.0}, {"date": "2007-03-06", "close": 31.08687625, "volume": 491721.0}, {"date": "2007-03-07", "close": 31.25839005, "volume": 1142438.0}, {"date": "2007-03-08", "close": 31.0439978, "volume": 792992.0}, {"date": "2007-03-09", "close": 31.8158099, "volume": 885748.0}, {"date": "2007-03-12", "close": 32.1588375, "volume": 795037.0}, {"date": "2007-03-13", "close": 32.03020215, "volume": 860393.0}, {"date": "2007-03-14", "close": 31.5585392, "volume": 625124.0}, {"date": "2007-03-15", "close": 32.1588375, "volume": 1346771.0}, {"date": "2007-03-16", "close": 32.37322975, "volume": 772884.0}, {"date": "2007-03-19", "close": 32.11595905, "volume": 495787.0}, {"date": "2007-03-20", "close": 32.0730806, "volume": 560757.0}, {"date": "2007-03-21", "close": 32.3303513, "volume": 1240765.0}, {"date": "2007-03-22", "close": 33.05928495, "volume": 1018196.0}, {"date": "2007-03-23", "close": 33.0164065, "volume": 817818.0}, {"date": "2007-03-26", "close": 32.88777115, "volume": 295957.0}, {"date": "2007-03-27", "close": 32.20171595, "volume": 1030266.0}, {"date": "2007-03-28", "close": 32.1588375, "volume": 500269.0}, {"date": "2007-03-29", "close": 32.45898665, "volume": 545919.0}, {"date": "2007-03-30", "close": 32.37322975, "volume": 2175796.0}, {"date": "2007-04-02", "close": 31.6442961, "volume": 375309.0}, {"date": "2007-04-03", "close": 32.11595905, "volume": 603173.0}, {"date": "2007-04-04", "close": 32.587622, "volume": 748231.0}, {"date": "2007-04-05", "close": 31.9015668, "volume": 382072.0}, {"date": "2007-04-10", "close": 32.11595905, "volume": 574204.0}, {"date": "2007-04-11", "close": 31.94444525, "volume": 711651.0}, {"date": "2007-04-12", "close": 31.8158099, "volume": 1116846.0}, {"date": "2007-04-13", "close": 31.730053, "volume": 699003.0}, {"date": "2007-04-16", "close": 32.0730806, "volume": 810756.0}, {"date": "2007-04-17", "close": 32.2445944, "volume": 402535.0}, {"date": "2007-04-18", "close": 32.1588375, "volume": 459504.0}, {"date": "2007-04-19", "close": 32.11595905, "volume": 1130027.0}, {"date": "2007-04-20", "close": 32.37322975, "volume": 727890.0}, {"date": "2007-04-23", "close": 31.9873237, "volume": 583125.0}, {"date": "2007-04-24", "close": 31.60141765, "volume": 458005.0}, {"date": "2007-04-26", "close": 31.77293145, "volume": 850235.0}, {"date": "2007-04-27", "close": 31.5585392, "volume": 801531.0}, {"date": "2007-04-30", "close": 31.94444525, "volume": 710812.0}, {"date": "2007-05-01", "close": 32.2445944, "volume": 708229.0}, {"date": "2007-05-02", "close": 32.3303513, "volume": 1020976.0}, {"date": "2007-05-03", "close": 31.94444525, "volume": 464239.0}, {"date": "2007-05-04", "close": 32.0730806, "volume": 313894.0}, {"date": "2007-05-07", "close": 32.1588375, "volume": 340058.0}, {"date": "2007-05-08", "close": 32.03020215, "volume": 488116.0}, {"date": "2007-05-09", "close": 31.6442961, "volume": 739460.0}, {"date": "2007-05-10", "close": 31.730053, "volume": 546367.0}, {"date": "2007-05-11", "close": 31.68717455, "volume": 494930.0}, {"date": "2007-05-14", "close": 32.03020215, "volume": 261807.0}, {"date": "2007-05-15", "close": 32.11595905, "volume": 661160.0}, {"date": "2007-05-16", "close": 31.9873237, "volume": 422425.0}, {"date": "2007-05-17", "close": 32.1588375, "volume": 553595.0}, {"date": "2007-05-18", "close": 32.20171595, "volume": 504626.0}, {"date": "2007-05-21", "close": 32.20171595, "volume": 1147161.0}, {"date": "2007-05-22", "close": 32.4161082, "volume": 1311861.0}, {"date": "2007-05-23", "close": 32.5018651, "volume": 844923.0}, {"date": "2007-05-24", "close": 32.28747285, "volume": 737674.0}, {"date": "2007-05-25", "close": 32.3303513, "volume": 1680116.0}, {"date": "2007-05-28", "close": 32.11595905, "volume": 390759.0}, {"date": "2007-05-29", "close": 31.85868835, "volume": 477862.0}, {"date": "2007-05-30", "close": 31.51566075, "volume": 609579.0}, {"date": "2007-05-31", "close": 31.9015668, "volume": 980209.0}, {"date": "2007-06-01", "close": 31.5585392, "volume": 851469.0}, {"date": "2007-06-04", "close": 31.68717455, "volume": 726818.0}, {"date": "2007-06-05", "close": 31.60141765, "volume": 299767.0}, {"date": "2007-06-06", "close": 31.3870254, "volume": 571870.0}, {"date": "2007-06-07", "close": 30.91536245, "volume": 1161022.0}, {"date": "2007-06-08", "close": 30.57233485, "volume": 1004422.0}, {"date": "2007-06-12", "close": 29.80052275, "volume": 1396426.0}, {"date": "2007-06-13", "close": 30.22930725, "volume": 1078869.0}, {"date": "2007-06-14", "close": 31.08687625, "volume": 655943.0}, {"date": "2007-06-15", "close": 30.872484, "volume": 538512.0}, {"date": "2007-06-18", "close": 31.3012685, "volume": 443748.0}, {"date": "2007-06-19", "close": 31.1297547, "volume": 715559.0}, {"date": "2007-06-20", "close": 31.6442961, "volume": 869066.0}, {"date": "2007-06-21", "close": 31.730053, "volume": 2095552.0}, {"date": "2007-06-22", "close": 31.3012685, "volume": 944343.0}, {"date": "2007-06-25", "close": 31.51566075, "volume": 813520.0}, {"date": "2007-06-26", "close": 32.1588375, "volume": 740128.0}, {"date": "2007-06-27", "close": 31.8158099, "volume": 865273.0}, {"date": "2007-06-28", "close": 32.0730806, "volume": 794614.0}, {"date": "2007-06-29", "close": 32.03020215, "volume": 889951.0}, {"date": "2007-07-02", "close": 32.28747285, "volume": 781464.0}, {"date": "2007-07-03", "close": 31.94444525, "volume": 487549.0}, {"date": "2007-07-04", "close": 31.51566075, "volume": 482862.0}, {"date": "2007-07-05", "close": 32.11595905, "volume": 750839.0}, {"date": "2007-07-06", "close": 31.8158099, "volume": 924566.0}, {"date": "2007-07-09", "close": 32.1588375, "volume": 396353.0}, {"date": "2007-07-10", "close": 31.85868835, "volume": 313079.0}, {"date": "2007-07-11", "close": 31.4727823, "volume": 332910.0}, {"date": "2007-07-12", "close": 31.3012685, "volume": 709015.0}, {"date": "2007-07-13", "close": 31.68717455, "volume": 505801.0}, {"date": "2007-07-16", "close": 31.3012685, "volume": 643301.0}, {"date": "2007-07-17", "close": 31.77293145, "volume": 367465.0}, {"date": "2007-07-18", "close": 31.17263315, "volume": 766777.0}, {"date": "2007-07-19", "close": 31.77293145, "volume": 1345865.0}, {"date": "2007-07-20", "close": 31.9015668, "volume": 530372.0}, {"date": "2007-07-23", "close": 31.8158099, "volume": 527753.0}, {"date": "2007-07-24", "close": 31.34414695, "volume": 1265064.0}, {"date": "2007-07-25", "close": 31.2155116, "volume": 798805.0}, {"date": "2007-07-26", "close": 30.9582409, "volume": 719946.0}, {"date": "2007-07-27", "close": 29.8434012, "volume": 1291832.0}, {"date": "2007-07-30", "close": 29.5861305, "volume": 1114213.0}, {"date": "2007-07-31", "close": 29.37173825, "volume": 873279.0}, {"date": "2007-08-01", "close": 28.77143995, "volume": 597092.0}, {"date": "2007-08-02", "close": 29.02871065, "volume": 527423.0}, {"date": "2007-08-03", "close": 29.0715891, "volume": 877358.0}, {"date": "2007-08-06", "close": 28.7285615, "volume": 337508.0}, {"date": "2007-08-07", "close": 28.94295375, "volume": 173231.0}, {"date": "2007-08-08", "close": 29.5003736, "volume": 417022.0}, {"date": "2007-08-09", "close": 29.80052275, "volume": 644097.0}, {"date": "2007-08-10", "close": 29.4146167, "volume": 534376.0}, {"date": "2007-08-13", "close": 29.6718874, "volume": 546716.0}, {"date": "2007-08-14", "close": 29.0715891, "volume": 462898.0}, {"date": "2007-08-15", "close": 28.25689855, "volume": 523329.0}, {"date": "2007-08-16", "close": 27.8709925, "volume": 1005185.0}, {"date": "2007-08-17", "close": 28.0425063, "volume": 555858.0}, {"date": "2007-08-20", "close": 29.45749515, "volume": 703438.0}, {"date": "2007-08-21", "close": 29.3288598, "volume": 381488.0}, {"date": "2007-08-22", "close": 29.80052275, "volume": 439443.0}, {"date": "2007-08-23", "close": 30.5294564, "volume": 796472.0}, {"date": "2007-08-24", "close": 30.05779345, "volume": 667422.0}, {"date": "2007-08-27", "close": 30.2721857, "volume": 571394.0}, {"date": "2007-08-28", "close": 30.1006719, "volume": 422456.0}, {"date": "2007-08-29", "close": 31.51566075, "volume": 908465.0}, {"date": "2007-08-30", "close": 32.1588375, "volume": 1483252.0}, {"date": "2007-08-31", "close": 32.587622, "volume": 1070398.0}, {"date": "2007-09-03", "close": 32.20171595, "volume": 648679.0}, {"date": "2007-09-04", "close": 32.03020215, "volume": 840817.0}, {"date": "2007-09-05", "close": 31.5585392, "volume": 766049.0}, {"date": "2007-09-06", "close": 31.3012685, "volume": 719843.0}, {"date": "2007-09-07", "close": 31.34414695, "volume": 213356.0}, {"date": "2007-09-10", "close": 32.2445944, "volume": 697710.0}, {"date": "2007-09-11", "close": 32.1588375, "volume": 417257.0}, {"date": "2007-09-12", "close": 31.3870254, "volume": 711013.0}, {"date": "2007-09-13", "close": 31.85868835, "volume": 335672.0}, {"date": "2007-09-14", "close": 31.730053, "volume": 591423.0}, {"date": "2007-09-17", "close": 31.730053, "volume": 740367.0}, {"date": "2007-09-18", "close": 31.60141765, "volume": 482938.0}, {"date": "2007-09-19", "close": 32.587622, "volume": 782852.0}, {"date": "2007-09-20", "close": 32.3303513, "volume": 1830590.0}, {"date": "2007-09-21", "close": 32.3303513, "volume": 600681.0}, {"date": "2007-09-24", "close": 32.1588375, "volume": 574771.0}, {"date": "2007-09-25", "close": 31.9015668, "volume": 656912.0}, {"date": "2007-09-26", "close": 31.85868835, "volume": 868809.0}, {"date": "2007-09-27", "close": 31.6442961, "volume": 1147419.0}, {"date": "2007-09-28", "close": 31.6442961, "volume": 903535.0}, {"date": "2007-10-01", "close": 31.5585392, "volume": 174641.0}, {"date": "2007-10-02", "close": 32.28747285, "volume": 961471.0}, {"date": "2007-10-03", "close": 32.97352805, "volume": 724481.0}, {"date": "2007-10-04", "close": 32.20171595, "volume": 357909.0}, {"date": "2007-10-05", "close": 32.20171595, "volume": 227718.0}, {"date": "2007-10-08", "close": 32.1588375, "volume": 474253.0}, {"date": "2007-10-09", "close": 32.1588375, "volume": 549843.0}, {"date": "2007-10-10", "close": 32.45898665, "volume": 681898.0}, {"date": "2007-10-11", "close": 32.63050045, "volume": 621954.0}, {"date": "2007-10-12", "close": 31.9015668, "volume": 626593.0}, {"date": "2007-10-15", "close": 31.77293145, "volume": 438401.0}, {"date": "2007-10-16", "close": 31.730053, "volume": 431967.0}, {"date": "2007-10-17", "close": 31.3012685, "volume": 1132920.0}, {"date": "2007-10-18", "close": 31.9873237, "volume": 1089675.0}, {"date": "2007-10-19", "close": 31.94444525, "volume": 594273.0}, {"date": "2007-10-22", "close": 31.0439978, "volume": 754640.0}, {"date": "2007-10-23", "close": 31.34414695, "volume": 698060.0}, {"date": "2007-10-24", "close": 30.7867271, "volume": 1318774.0}, {"date": "2007-10-25", "close": 30.5294564, "volume": 1248380.0}, {"date": "2007-10-26", "close": 30.31506415, "volume": 750001.0}, {"date": "2007-10-29", "close": 30.22930725, "volume": 1259066.0}, {"date": "2007-10-30", "close": 30.3579426, "volume": 692631.0}, {"date": "2007-10-31", "close": 30.1006719, "volume": 1071747.0}, {"date": "2007-11-01", "close": 30.4436995, "volume": 504301.0}, {"date": "2007-11-02", "close": 29.7576443, "volume": 805073.0}, {"date": "2007-11-05", "close": 29.5003736, "volume": 490596.0}, {"date": "2007-11-06", "close": 29.8434012, "volume": 292354.0}, {"date": "2007-11-07", "close": 30.05779345, "volume": 626573.0}, {"date": "2007-11-08", "close": 29.2431029, "volume": 751734.0}, {"date": "2007-11-09", "close": 29.157346, "volume": 616788.0}, {"date": "2007-11-12", "close": 28.85719685, "volume": 656381.0}, {"date": "2007-11-13", "close": 29.3288598, "volume": 424769.0}, {"date": "2007-11-14", "close": 29.5003736, "volume": 616124.0}, {"date": "2007-11-15", "close": 29.37173825, "volume": 450904.0}, {"date": "2007-11-16", "close": 28.9858322, "volume": 328720.0}, {"date": "2007-11-19", "close": 29.71476585, "volume": 347190.0}, {"date": "2007-11-20", "close": 29.11446755, "volume": 535329.0}, {"date": "2007-11-21", "close": 28.8143184, "volume": 424745.0}, {"date": "2007-11-22", "close": 28.94295375, "volume": 481589.0}, {"date": "2007-11-23", "close": 28.94295375, "volume": 270652.0}, {"date": "2007-11-26", "close": 29.0715891, "volume": 818960.0}, {"date": "2007-11-27", "close": 29.0715891, "volume": 1003231.0}, {"date": "2007-11-28", "close": 29.02871065, "volume": 478327.0}, {"date": "2007-11-29", "close": 29.37173825, "volume": 975025.0}, {"date": "2007-11-30", "close": 29.37173825, "volume": 2279148.0}, {"date": "2007-12-03", "close": 29.80052275, "volume": 607584.0}, {"date": "2007-12-04", "close": 30.1864288, "volume": 1175372.0}, {"date": "2007-12-05", "close": 30.7009702, "volume": 761737.0}, {"date": "2007-12-06", "close": 31.1297547, "volume": 550553.0}, {"date": "2007-12-07", "close": 31.17263315, "volume": 634330.0}, {"date": "2007-12-10", "close": 30.6152133, "volume": 455609.0}, {"date": "2007-12-11", "close": 30.65809175, "volume": 852914.0}, {"date": "2007-12-12", "close": 30.1006719, "volume": 709400.0}, {"date": "2007-12-13", "close": 30.14355035, "volume": 609353.0}, {"date": "2007-12-14", "close": 29.80052275, "volume": 657557.0}, {"date": "2007-12-17", "close": 29.45749515, "volume": 657401.0}, {"date": "2007-12-18", "close": 29.157346, "volume": 400697.0}, {"date": "2007-12-19", "close": 29.97203655, "volume": 1014288.0}, {"date": "2007-12-20", "close": 29.54325205, "volume": 1289595.0}, {"date": "2007-12-21", "close": 29.7576443, "volume": 953572.0}, {"date": "2007-12-24", "close": 29.5003736, "volume": 146056.0}, {"date": "2007-12-27", "close": 29.3288598, "volume": 211102.0}, {"date": "2007-12-28", "close": 29.20022445, "volume": 255443.0}, {"date": "2007-12-31", "close": 29.62900895, "volume": 144660.0}, {"date": "2008-01-02", "close": 29.5861305, "volume": 92886.0}, {"date": "2008-01-03", "close": 29.4146167, "volume": 448554.0}, {"date": "2008-01-04", "close": 29.2431029, "volume": 163529.0}, {"date": "2008-01-07", "close": 28.9000753, "volume": 282114.0}, {"date": "2008-01-08", "close": 29.54325205, "volume": 536077.0}, {"date": "2008-01-09", "close": 29.54325205, "volume": 866477.0}, {"date": "2008-01-10", "close": 29.4146167, "volume": 728156.0}, {"date": "2008-01-11", "close": 28.7285615, "volume": 1308929.0}, {"date": "2008-01-14", "close": 29.6718874, "volume": 614232.0}, {"date": "2008-01-15", "close": 29.157346, "volume": 352988.0}, {"date": "2008-01-16", "close": 28.6428046, "volume": 450192.0}, {"date": "2008-01-17", "close": 29.4146167, "volume": 768884.0}, {"date": "2008-01-18", "close": 29.11446755, "volume": 872097.0}, {"date": "2008-01-21", "close": 28.9000753, "volume": 703959.0}, {"date": "2008-01-22", "close": 28.1282632, "volume": 924523.0}, {"date": "2008-01-23", "close": 29.0715891, "volume": 1466036.0}, {"date": "2008-01-24", "close": 28.85719685, "volume": 1366588.0}, {"date": "2008-01-25", "close": 29.5861305, "volume": 1087822.0}, {"date": "2008-01-29", "close": 29.20022445, "volume": 597563.0}, {"date": "2008-01-30", "close": 29.5861305, "volume": 812006.0}, {"date": "2008-01-31", "close": 29.5861305, "volume": 1132983.0}, {"date": "2008-02-01", "close": 30.4436995, "volume": 654191.0}, {"date": "2008-02-04", "close": 30.65809175, "volume": 1007713.0}, {"date": "2008-02-05", "close": 30.014915, "volume": 228972.0}, {"date": "2008-02-06", "close": 29.0715891, "volume": 605373.0}, {"date": "2008-02-07", "close": 28.4712908, "volume": 425702.0}, {"date": "2008-02-08", "close": 28.94295375, "volume": 246740.0}, {"date": "2008-02-11", "close": 28.299777, "volume": 258403.0}, {"date": "2008-02-12", "close": 28.94295375, "volume": 459470.0}, {"date": "2008-02-13", "close": 29.28598135, "volume": 1060549.0}, {"date": "2008-02-14", "close": 30.014915, "volume": 910644.0}, {"date": "2008-02-15", "close": 29.3288598, "volume": 418458.0}, {"date": "2008-02-18", "close": 30.14355035, "volume": 1365234.0}, {"date": "2008-02-19", "close": 29.7576443, "volume": 877712.0}, {"date": "2008-02-20", "close": 28.7285615, "volume": 1108844.0}, {"date": "2008-02-21", "close": 29.97203655, "volume": 1216172.0}, {"date": "2008-02-22", "close": 30.31506415, "volume": 1204182.0}, {"date": "2008-02-25", "close": 30.74384865, "volume": 1235749.0}, {"date": "2008-02-26", "close": 30.65809175, "volume": 1662532.0}, {"date": "2008-02-27", "close": 30.57233485, "volume": 1145316.0}, {"date": "2008-02-28", "close": 30.7009702, "volume": 1118343.0}, {"date": "2008-02-29", "close": 30.3579426, "volume": 964863.0}, {"date": "2008-03-03", "close": 30.1006719, "volume": 1284385.0}, {"date": "2008-03-04", "close": 29.88627965, "volume": 1544367.0}, {"date": "2008-03-05", "close": 30.5294564, "volume": 1544500.0}, {"date": "2008-03-06", "close": 31.08687625, "volume": 1021049.0}, {"date": "2008-03-07", "close": 30.57233485, "volume": 2029088.0}, {"date": "2008-03-10", "close": 30.1864288, "volume": 1080641.0}, {"date": "2008-03-11", "close": 30.1006719, "volume": 1331141.0}, {"date": "2008-03-12", "close": 29.6718874, "volume": 752344.0}, {"date": "2008-03-13", "close": 29.9291581, "volume": 637408.0}, {"date": "2008-03-14", "close": 29.5003736, "volume": 778836.0}, {"date": "2008-03-17", "close": 29.4146167, "volume": 1131884.0}, {"date": "2008-03-18", "close": 29.8434012, "volume": 1288113.0}, {"date": "2008-03-19", "close": 30.3579426, "volume": 1345672.0}, {"date": "2008-03-20", "close": 29.62900895, "volume": 2531503.0}, {"date": "2008-03-25", "close": 30.4436995, "volume": 1472712.0}, {"date": "2008-03-26", "close": 30.3579426, "volume": 708848.0}, {"date": "2008-03-27", "close": 30.40082105, "volume": 507000.0}, {"date": "2008-03-28", "close": 30.3579426, "volume": 965446.0}, {"date": "2008-03-31", "close": 30.65809175, "volume": 1154805.0}, {"date": "2008-04-01", "close": 30.6152133, "volume": 683227.0}, {"date": "2008-04-02", "close": 31.00111935, "volume": 805422.0}, {"date": "2008-04-03", "close": 31.0439978, "volume": 764171.0}, {"date": "2008-04-04", "close": 30.65809175, "volume": 1354359.0}, {"date": "2008-04-07", "close": 30.65809175, "volume": 829728.0}, {"date": "2008-04-08", "close": 30.14355035, "volume": 613836.0}, {"date": "2008-04-09", "close": 29.88627965, "volume": 522886.0}, {"date": "2008-04-10", "close": 28.9000753, "volume": 539970.0}, {"date": "2008-04-11", "close": 28.77143995, "volume": 616897.0}, {"date": "2008-04-14", "close": 28.34265545, "volume": 639940.0}, {"date": "2008-04-15", "close": 28.59992615, "volume": 296649.0}, {"date": "2008-04-16", "close": 28.7285615, "volume": 702240.0}, {"date": "2008-04-17", "close": 28.59992615, "volume": 901379.0}, {"date": "2008-04-18", "close": 28.94295375, "volume": 584922.0}, {"date": "2008-04-21", "close": 29.5861305, "volume": 701231.0}, {"date": "2008-04-22", "close": 29.3288598, "volume": 1051823.0}, {"date": "2008-04-23", "close": 29.6718874, "volume": 765305.0}, {"date": "2008-04-24", "close": 29.37173825, "volume": 1237516.0}, {"date": "2008-04-28", "close": 28.59992615, "volume": 817810.0}, {"date": "2008-04-29", "close": 28.9858322, "volume": 572748.0}, {"date": "2008-04-30", "close": 28.94295375, "volume": 660832.0}, {"date": "2008-05-01", "close": 28.6428046, "volume": 576118.0}, {"date": "2008-05-02", "close": 29.20022445, "volume": 1123347.0}, {"date": "2008-05-05", "close": 29.02871065, "volume": 908440.0}, {"date": "2008-05-06", "close": 28.6428046, "volume": 323462.0}, {"date": "2008-05-07", "close": 28.42841235, "volume": 613095.0}, {"date": "2008-05-08", "close": 28.299777, "volume": 784710.0}, {"date": "2008-05-09", "close": 28.0425063, "volume": 603563.0}, {"date": "2008-05-12", "close": 28.34265545, "volume": 444761.0}, {"date": "2008-05-13", "close": 28.299777, "volume": 1446466.0}, {"date": "2008-05-14", "close": 28.3855339, "volume": 1006191.0}, {"date": "2008-05-15", "close": 27.91387095, "volume": 824640.0}, {"date": "2008-05-16", "close": 28.1282632, "volume": 499238.0}, {"date": "2008-05-19", "close": 27.442208, "volume": 681411.0}, {"date": "2008-05-20", "close": 27.22781575, "volume": 604808.0}, {"date": "2008-05-21", "close": 27.0134235, "volume": 1028867.0}, {"date": "2008-05-22", "close": 26.584639, "volume": 1451797.0}, {"date": "2008-05-23", "close": 25.9843407, "volume": 1946234.0}, {"date": "2008-05-26", "close": 25.94146225, "volume": 765547.0}, {"date": "2008-05-27", "close": 25.94146225, "volume": 513901.0}, {"date": "2008-05-28", "close": 26.11297605, "volume": 993116.0}, {"date": "2008-05-29", "close": 26.6703959, "volume": 923638.0}, {"date": "2008-05-30", "close": 26.11297605, "volume": 1707025.0}, {"date": "2008-06-02", "close": 25.94146225, "volume": 525568.0}, {"date": "2008-06-03", "close": 25.85570535, "volume": 1210400.0}, {"date": "2008-06-04", "close": 25.72707, "volume": 808279.0}, {"date": "2008-06-05", "close": 25.68419155, "volume": 641397.0}, {"date": "2008-06-06", "close": 25.51267775, "volume": 737657.0}, {"date": "2008-06-10", "close": 25.08389325, "volume": 804566.0}, {"date": "2008-06-11", "close": 25.94146225, "volume": 969754.0}, {"date": "2008-06-12", "close": 25.25540705, "volume": 917767.0}, {"date": "2008-06-13", "close": 26.4988821, "volume": 1007966.0}, {"date": "2008-06-16", "close": 26.1558545, "volume": 798280.0}, {"date": "2008-06-17", "close": 25.0410148, "volume": 1649170.0}, {"date": "2008-06-18", "close": 24.9552579, "volume": 1392324.0}, {"date": "2008-06-19", "close": 23.54026905, "volume": 1815321.0}, {"date": "2008-06-20", "close": 22.5540647, "volume": 1920334.0}, {"date": "2008-06-23", "close": 22.1252802, "volume": 1267669.0}, {"date": "2008-06-24", "close": 22.296794, "volume": 1264395.0}, {"date": "2008-06-25", "close": 21.3534681, "volume": 1340952.0}, {"date": "2008-06-26", "close": 21.31058965, "volume": 1309041.0}, {"date": "2008-06-27", "close": 21.56786035, "volume": 1414788.0}, {"date": "2008-06-30", "close": 21.65361725, "volume": 1226143.0}, {"date": "2008-07-01", "close": 21.99664485, "volume": 626434.0}, {"date": "2008-07-02", "close": 21.65361725, "volume": 750792.0}, {"date": "2008-07-03", "close": 21.73937415, "volume": 722521.0}, {"date": "2008-07-04", "close": 22.85421385, "volume": 921602.0}, {"date": "2008-07-07", "close": 22.85421385, "volume": 623274.0}, {"date": "2008-07-08", "close": 22.51118625, "volume": 729558.0}, {"date": "2008-07-09", "close": 22.4683078, "volume": 838506.0}, {"date": "2008-07-10", "close": 23.4116337, "volume": 621260.0}, {"date": "2008-07-11", "close": 22.8970923, "volume": 439122.0}, {"date": "2008-07-14", "close": 22.93997075, "volume": 397638.0}, {"date": "2008-07-15", "close": 22.1252802, "volume": 539896.0}, {"date": "2008-07-16", "close": 21.91088795, "volume": 740697.0}, {"date": "2008-07-17", "close": 22.1252802, "volume": 489611.0}, {"date": "2008-07-18", "close": 22.2110371, "volume": 704458.0}, {"date": "2008-07-21", "close": 22.76845695, "volume": 810663.0}, {"date": "2008-07-22", "close": 23.11148455, "volume": 758943.0}, {"date": "2008-07-23", "close": 23.7546613, "volume": 1096688.0}, {"date": "2008-07-24", "close": 24.22632425, "volume": 783019.0}, {"date": "2008-07-25", "close": 23.54026905, "volume": 1130657.0}, {"date": "2008-07-28", "close": 23.154363, "volume": 1705894.0}, {"date": "2008-07-29", "close": 22.93997075, "volume": 836240.0}, {"date": "2008-07-30", "close": 22.7255785, "volume": 429786.0}, {"date": "2008-07-31", "close": 22.85421385, "volume": 630474.0}, {"date": "2008-08-01", "close": 22.8113354, "volume": 583654.0}, {"date": "2008-08-04", "close": 22.8970923, "volume": 291504.0}, {"date": "2008-08-05", "close": 23.0686061, "volume": 780931.0}, {"date": "2008-08-06", "close": 23.54026905, "volume": 852767.0}, {"date": "2008-08-07", "close": 23.28299835, "volume": 348570.0}, {"date": "2008-08-08", "close": 23.9261751, "volume": 562473.0}, {"date": "2008-08-11", "close": 24.65510875, "volume": 521954.0}, {"date": "2008-08-12", "close": 24.4407165, "volume": 514758.0}, {"date": "2008-08-13", "close": 24.39783805, "volume": 483299.0}, {"date": "2008-08-14", "close": 24.56935185, "volume": 522864.0}, {"date": "2008-08-15", "close": 24.0976889, "volume": 459399.0}, {"date": "2008-08-18", "close": 23.79753975, "volume": 423933.0}, {"date": "2008-08-19", "close": 22.85421385, "volume": 780299.0}, {"date": "2008-08-20", "close": 22.51118625, "volume": 1077789.0}, {"date": "2008-08-21", "close": 22.33967245, "volume": 1586684.0}, {"date": "2008-08-22", "close": 22.51118625, "volume": 1429728.0}, {"date": "2008-08-25", "close": 22.5540647, "volume": 1355997.0}, {"date": "2008-08-26", "close": 22.85421385, "volume": 608314.0}, {"date": "2008-08-27", "close": 23.0686061, "volume": 547823.0}, {"date": "2008-08-28", "close": 23.11148455, "volume": 419421.0}, {"date": "2008-08-29", "close": 23.5831475, "volume": 1075426.0}, {"date": "2008-09-01", "close": 23.54026905, "volume": 202356.0}, {"date": "2008-09-02", "close": 24.5264734, "volume": 574068.0}, {"date": "2008-09-03", "close": 24.3549596, "volume": 964948.0}, {"date": "2008-09-04", "close": 24.0976889, "volume": 738447.0}, {"date": "2008-09-05", "close": 23.36875525, "volume": 687910.0}, {"date": "2008-09-08", "close": 23.9261751, "volume": 481556.0}, {"date": "2008-09-09", "close": 24.39783805, "volume": 1082091.0}, {"date": "2008-09-10", "close": 25.2982855, "volume": 1108131.0}, {"date": "2008-09-11", "close": 25.68419155, "volume": 1132117.0}, {"date": "2008-09-12", "close": 26.4988821, "volume": 980869.0}, {"date": "2008-09-15", "close": 25.9843407, "volume": 709969.0}, {"date": "2008-09-16", "close": 26.45600365, "volume": 1048537.0}, {"date": "2008-09-17", "close": 27.48508645, "volume": 1322716.0}, {"date": "2008-09-18", "close": 26.45600365, "volume": 2394956.0}, {"date": "2008-09-19", "close": 25.51267775, "volume": 1576591.0}, {"date": "2008-09-22", "close": 26.45600365, "volume": 930968.0}, {"date": "2008-09-23", "close": 26.3273683, "volume": 741207.0}, {"date": "2008-09-24", "close": 26.3273683, "volume": 640016.0}, {"date": "2008-09-25", "close": 25.6413131, "volume": 587869.0}, {"date": "2008-09-26", "close": 24.56935185, "volume": 619343.0}, {"date": "2008-09-29", "close": 23.7546613, "volume": 509997.0}, {"date": "2008-09-30", "close": 23.154363, "volume": 453354.0}, {"date": "2008-10-01", "close": 24.4407165, "volume": 516217.0}, {"date": "2008-10-02", "close": 25.9843407, "volume": 643470.0}, {"date": "2008-10-03", "close": 26.3273683, "volume": 697066.0}, {"date": "2008-10-06", "close": 25.2982855, "volume": 249708.0}, {"date": "2008-10-07", "close": 25.76994845, "volume": 575294.0}, {"date": "2008-10-08", "close": 24.74086565, "volume": 472308.0}, {"date": "2008-10-09", "close": 25.2982855, "volume": 1239014.0}, {"date": "2008-10-10", "close": 23.79753975, "volume": 933046.0}, {"date": "2008-10-13", "close": 24.011932, "volume": 695362.0}, {"date": "2008-10-14", "close": 24.4407165, "volume": 648360.0}, {"date": "2008-10-15", "close": 25.2125286, "volume": 1211856.0}, {"date": "2008-10-16", "close": 23.96905355, "volume": 826590.0}, {"date": "2008-10-17", "close": 22.7255785, "volume": 899698.0}, {"date": "2008-10-20", "close": 24.65510875, "volume": 859946.0}, {"date": "2008-10-21", "close": 25.08389325, "volume": 1110233.0}, {"date": "2008-10-22", "close": 24.1834458, "volume": 507438.0}, {"date": "2008-10-23", "close": 22.7255785, "volume": 878582.0}, {"date": "2008-10-24", "close": 23.154363, "volume": 1069407.0}, {"date": "2008-10-27", "close": 22.4683078, "volume": 334878.0}, {"date": "2008-10-28", "close": 22.8970923, "volume": 777195.0}, {"date": "2008-10-29", "close": 24.011932, "volume": 1641856.0}, {"date": "2008-10-30", "close": 24.4407165, "volume": 1288300.0}, {"date": "2008-10-31", "close": 24.869501, "volume": 1777516.0}, {"date": "2008-11-03", "close": 25.51267775, "volume": 966954.0}, {"date": "2008-11-04", "close": 25.8985838, "volume": 475958.0}, {"date": "2008-11-05", "close": 27.0134235, "volume": 1492516.0}, {"date": "2008-11-06", "close": 27.1849373, "volume": 855184.0}, {"date": "2008-11-07", "close": 27.39932955, "volume": 764263.0}, {"date": "2008-11-10", "close": 27.65660025, "volume": 638522.0}, {"date": "2008-11-11", "close": 27.0134235, "volume": 778233.0}, {"date": "2008-11-12", "close": 27.05630195, "volume": 887959.0}, {"date": "2008-11-13", "close": 26.88478815, "volume": 1060420.0}, {"date": "2008-11-14", "close": 26.71327435, "volume": 1902527.0}, {"date": "2008-11-17", "close": 26.37024675, "volume": 634492.0}, {"date": "2008-11-18", "close": 25.4697993, "volume": 965444.0}, {"date": "2008-11-19", "close": 24.65510875, "volume": 979115.0}, {"date": "2008-11-20", "close": 24.65510875, "volume": 904113.0}, {"date": "2008-11-21", "close": 24.869501, "volume": 1817367.0}, {"date": "2008-11-24", "close": 24.4407165, "volume": 671325.0}, {"date": "2008-11-25", "close": 25.6413131, "volume": 1503999.0}, {"date": "2008-11-26", "close": 25.94146225, "volume": 1168441.0}, {"date": "2008-11-27", "close": 25.68419155, "volume": 948943.0}, {"date": "2008-11-28", "close": 25.42692085, "volume": 882730.0}, {"date": "2008-12-01", "close": 24.65510875, "volume": 728039.0}, {"date": "2008-12-02", "close": 24.3549596, "volume": 1407901.0}, {"date": "2008-12-03", "close": 24.22632425, "volume": 849961.0}, {"date": "2008-12-04", "close": 24.31208115, "volume": 1407691.0}, {"date": "2008-12-05", "close": 24.5264734, "volume": 1391253.0}, {"date": "2008-12-08", "close": 25.16965015, "volume": 1051718.0}, {"date": "2008-12-09", "close": 24.82662255, "volume": 1165387.0}, {"date": "2008-12-10", "close": 24.2692027, "volume": 995878.0}, {"date": "2008-12-11", "close": 24.14056735, "volume": 946755.0}, {"date": "2008-12-12", "close": 24.011932, "volume": 828792.0}, {"date": "2008-12-15", "close": 24.82662255, "volume": 627715.0}, {"date": "2008-12-16", "close": 24.7837441, "volume": 1048464.0}, {"date": "2008-12-17", "close": 24.869501, "volume": 967251.0}, {"date": "2008-12-18", "close": 24.74086565, "volume": 2324589.0}, {"date": "2008-12-19", "close": 23.9261751, "volume": 850807.0}, {"date": "2008-12-22", "close": 23.4116337, "volume": 490592.0}, {"date": "2008-12-23", "close": 24.011932, "volume": 387261.0}, {"date": "2008-12-24", "close": 24.2692027, "volume": 217089.0}, {"date": "2008-12-29", "close": 25.16965015, "volume": 514292.0}, {"date": "2008-12-30", "close": 24.869501, "volume": 437667.0}, {"date": "2008-12-31", "close": 24.869501, "volume": 365048.0}, {"date": "2009-01-02", "close": 24.4407165, "volume": 312378.0}, {"date": "2009-01-05", "close": 23.7546613, "volume": 623196.0}, {"date": "2009-01-06", "close": 24.99813635, "volume": 557387.0}, {"date": "2009-01-07", "close": 24.7837441, "volume": 505049.0}, {"date": "2009-01-08", "close": 24.6979872, "volume": 472797.0}, {"date": "2009-01-09", "close": 25.08389325, "volume": 582720.0}, {"date": "2009-01-12", "close": 24.9552579, "volume": 297305.0}, {"date": "2009-01-13", "close": 24.6122303, "volume": 936931.0}, {"date": "2009-01-14", "close": 24.6122303, "volume": 384560.0}, {"date": "2009-01-15", "close": 23.5831475, "volume": 505697.0}, {"date": "2009-01-16", "close": 23.28299835, "volume": 537522.0}, {"date": "2009-01-19", "close": 24.05481045, "volume": 502985.0}, {"date": "2009-01-20", "close": 24.011932, "volume": 473904.0}, {"date": "2009-01-21", "close": 23.8404182, "volume": 723669.0}, {"date": "2009-01-22", "close": 24.14056735, "volume": 530861.0}, {"date": "2009-01-23", "close": 23.79753975, "volume": 972933.0}, {"date": "2009-01-27", "close": 23.88329665, "volume": 1086183.0}, {"date": "2009-01-28", "close": 24.0976889, "volume": 935986.0}, {"date": "2009-01-29", "close": 24.0976889, "volume": 1270585.0}, {"date": "2009-01-30", "close": 23.11148455, "volume": 1378519.0}, {"date": "2009-02-02", "close": 22.93997075, "volume": 438064.0}, {"date": "2009-02-03", "close": 22.7255785, "volume": 599515.0}, {"date": "2009-02-04", "close": 21.2677112, "volume": 576110.0}, {"date": "2009-02-05", "close": 21.5249819, "volume": 992014.0}, {"date": "2009-02-06", "close": 20.10999305, "volume": 1077183.0}, {"date": "2009-02-09", "close": 20.28150685, "volume": 750747.0}, {"date": "2009-02-10", "close": 20.96756205, "volume": 493990.0}, {"date": "2009-02-11", "close": 21.7822526, "volume": 584155.0}, {"date": "2009-02-12", "close": 22.7255785, "volume": 1001829.0}, {"date": "2009-02-13", "close": 22.6398216, "volume": 1059232.0}, {"date": "2009-02-16", "close": 21.8680095, "volume": 426876.0}, {"date": "2009-02-17", "close": 20.4101422, "volume": 919711.0}, {"date": "2009-02-18", "close": 19.724087, "volume": 1016953.0}, {"date": "2009-02-19", "close": 19.6383301, "volume": 1516914.0}, {"date": "2009-02-20", "close": 19.4668163, "volume": 613378.0}, {"date": "2009-02-23", "close": 18.48061195, "volume": 825021.0}, {"date": "2009-02-24", "close": 18.4377335, "volume": 1054895.0}, {"date": "2009-02-25", "close": 19.1237887, "volume": 946288.0}, {"date": "2009-02-26", "close": 18.82363955, "volume": 914049.0}, {"date": "2009-02-27", "close": 18.866518, "volume": 1588451.0}, {"date": "2009-03-02", "close": 18.2662197, "volume": 697268.0}, {"date": "2009-03-03", "close": 17.45152915, "volume": 679885.0}, {"date": "2009-03-04", "close": 16.7225955, "volume": 781643.0}, {"date": "2009-03-05", "close": 16.76547395, "volume": 850803.0}, {"date": "2009-03-06", "close": 16.7225955, "volume": 741454.0}, {"date": "2009-03-09", "close": 17.10850155, "volume": 1216331.0}, {"date": "2009-03-10", "close": 17.0656231, "volume": 596537.0}, {"date": "2009-03-11", "close": 17.10850155, "volume": 610770.0}, {"date": "2009-03-12", "close": 16.76547395, "volume": 752975.0}, {"date": "2009-03-13", "close": 17.45152915, "volume": 725221.0}, {"date": "2009-03-16", "close": 17.3228938, "volume": 2035821.0}, {"date": "2009-03-17", "close": 18.48061195, "volume": 866978.0}, {"date": "2009-03-18", "close": 19.6383301, "volume": 1334962.0}, {"date": "2009-03-19", "close": 19.5525732, "volume": 1806274.0}, {"date": "2009-03-20", "close": 18.866518, "volume": 623562.0}, {"date": "2009-03-23", "close": 18.866518, "volume": 573968.0}, {"date": "2009-03-24", "close": 19.5525732, "volume": 347289.0}, {"date": "2009-03-25", "close": 19.25242405, "volume": 530465.0}, {"date": "2009-03-26", "close": 19.16666715, "volume": 822615.0}, {"date": "2009-03-27", "close": 20.02423615, "volume": 568862.0}, {"date": "2009-03-30", "close": 19.6383301, "volume": 553444.0}, {"date": "2009-03-31", "close": 19.08091025, "volume": 983297.0}, {"date": "2009-04-01", "close": 19.3810594, "volume": 457428.0}, {"date": "2009-04-02", "close": 20.1528715, "volume": 528444.0}, {"date": "2009-04-03", "close": 20.79604825, "volume": 482968.0}, {"date": "2009-04-06", "close": 20.36726375, "volume": 1213514.0}, {"date": "2009-04-07", "close": 20.4958991, "volume": 401274.0}, {"date": "2009-04-08", "close": 19.6383301, "volume": 431595.0}, {"date": "2009-04-09", "close": 20.28150685, "volume": 711133.0}, {"date": "2009-04-14", "close": 20.9246836, "volume": 631116.0}, {"date": "2009-04-15", "close": 21.439225, "volume": 636983.0}, {"date": "2009-04-16", "close": 22.0395233, "volume": 592783.0}, {"date": "2009-04-17", "close": 21.99664485, "volume": 969165.0}, {"date": "2009-04-20", "close": 21.91088795, "volume": 536757.0}, {"date": "2009-04-21", "close": 21.2677112, "volume": 574461.0}, {"date": "2009-04-22", "close": 20.88180515, "volume": 711033.0}, {"date": "2009-04-23", "close": 21.1819543, "volume": 497583.0}, {"date": "2009-04-24", "close": 20.36726375, "volume": 791244.0}, {"date": "2009-04-27", "close": 20.6674129, "volume": 233049.0}, {"date": "2009-04-28", "close": 20.2386284, "volume": 449069.0}, {"date": "2009-04-29", "close": 19.68120855, "volume": 622153.0}, {"date": "2009-04-30", "close": 20.53877755, "volume": 1205676.0}, {"date": "2009-05-01", "close": 20.9246836, "volume": 303160.0}, {"date": "2009-05-04", "close": 21.2677112, "volume": 470037.0}, {"date": "2009-05-05", "close": 20.96756205, "volume": 817223.0}, {"date": "2009-05-06", "close": 20.96756205, "volume": 401775.0}, {"date": "2009-05-07", "close": 21.6107388, "volume": 601242.0}, {"date": "2009-05-08", "close": 21.99664485, "volume": 503883.0}, {"date": "2009-05-11", "close": 22.25391555, "volume": 603780.0}, {"date": "2009-05-12", "close": 21.56786035, "volume": 1217621.0}, {"date": "2009-05-13", "close": 21.22483275, "volume": 541647.0}, {"date": "2009-05-14", "close": 20.96756205, "volume": 538156.0}, {"date": "2009-05-15", "close": 20.6674129, "volume": 418135.0}, {"date": "2009-05-18", "close": 21.13907585, "volume": 229983.0}, {"date": "2009-05-19", "close": 21.0961974, "volume": 723653.0}, {"date": "2009-05-20", "close": 20.4958991, "volume": 503983.0}, {"date": "2009-05-21", "close": 20.9246836, "volume": 603663.0}, {"date": "2009-05-22", "close": 19.9813577, "volume": 856827.0}, {"date": "2009-05-25", "close": 20.88180515, "volume": 637532.0}, {"date": "2009-05-26", "close": 20.36726375, "volume": 933325.0}, {"date": "2009-05-27", "close": 21.0961974, "volume": 548961.0}, {"date": "2009-05-28", "close": 21.22483275, "volume": 526962.0}, {"date": "2009-05-29", "close": 21.91088795, "volume": 996197.0}, {"date": "2009-06-01", "close": 22.2110371, "volume": 549324.0}, {"date": "2009-06-02", "close": 21.439225, "volume": 689757.0}, {"date": "2009-06-03", "close": 21.439225, "volume": 772067.0}, {"date": "2009-06-04", "close": 21.5249819, "volume": 629320.0}, {"date": "2009-06-05", "close": 21.3534681, "volume": 607042.0}, {"date": "2009-06-09", "close": 21.65361725, "volume": 717250.0}, {"date": "2009-06-10", "close": 21.91088795, "volume": 793147.0}, {"date": "2009-06-11", "close": 21.13907585, "volume": 871728.0}, {"date": "2009-06-12", "close": 21.7822526, "volume": 689248.0}, {"date": "2009-06-15", "close": 21.48210345, "volume": 855998.0}, {"date": "2009-06-16", "close": 21.0961974, "volume": 447597.0}, {"date": "2009-06-17", "close": 22.0395233, "volume": 778818.0}, {"date": "2009-06-18", "close": 21.8680095, "volume": 1030781.0}, {"date": "2009-06-19", "close": 21.39634655, "volume": 815357.0}, {"date": "2009-06-22", "close": 21.1819543, "volume": 382016.0}, {"date": "2009-06-23", "close": 20.62453445, "volume": 696473.0}, {"date": "2009-06-24", "close": 20.7531698, "volume": 547893.0}, {"date": "2009-06-25", "close": 20.4958991, "volume": 580448.0}, {"date": "2009-06-26", "close": 20.79604825, "volume": 853410.0}, {"date": "2009-06-29", "close": 20.581656, "volume": 491647.0}, {"date": "2009-06-30", "close": 21.39634655, "volume": 750408.0}, {"date": "2009-07-01", "close": 20.53877755, "volume": 481961.0}, {"date": "2009-07-02", "close": 20.1528715, "volume": 803786.0}, {"date": "2009-07-03", "close": 20.02423615, "volume": 756387.0}, {"date": "2009-07-06", "close": 20.19574995, "volume": 708286.0}, {"date": "2009-07-07", "close": 20.10999305, "volume": 1225925.0}, {"date": "2009-07-08", "close": 21.6107388, "volume": 1770673.0}, {"date": "2009-07-09", "close": 22.16815865, "volume": 1949755.0}, {"date": "2009-07-10", "close": 21.7822526, "volume": 1045294.0}, {"date": "2009-07-13", "close": 21.82513105, "volume": 1870738.0}, {"date": "2009-07-14", "close": 21.9537664, "volume": 1556023.0}, {"date": "2009-07-15", "close": 22.25391555, "volume": 1424463.0}, {"date": "2009-07-16", "close": 22.4683078, "volume": 1617903.0}, {"date": "2009-07-17", "close": 22.16815865, "volume": 1039837.0}, {"date": "2009-07-20", "close": 22.16815865, "volume": 548534.0}, {"date": "2009-07-21", "close": 21.65361725, "volume": 672647.0}, {"date": "2009-07-22", "close": 21.99664485, "volume": 684718.0}, {"date": "2009-07-23", "close": 22.08240175, "volume": 737937.0}, {"date": "2009-07-24", "close": 21.91088795, "volume": 725842.0}, {"date": "2009-07-27", "close": 21.439225, "volume": 868671.0}, {"date": "2009-07-28", "close": 21.65361725, "volume": 595897.0}, {"date": "2009-07-29", "close": 21.39634655, "volume": 1231168.0}, {"date": "2009-07-30", "close": 21.2677112, "volume": 911299.0}, {"date": "2009-07-31", "close": 21.22483275, "volume": 1381856.0}, {"date": "2009-08-03", "close": 20.88180515, "volume": 791758.0}, {"date": "2009-08-04", "close": 20.53877755, "volume": 2107043.0}, {"date": "2009-08-05", "close": 20.7531698, "volume": 1336457.0}, {"date": "2009-08-06", "close": 21.13907585, "volume": 1058311.0}, {"date": "2009-08-07", "close": 21.65361725, "volume": 811827.0}, {"date": "2009-08-10", "close": 22.2110371, "volume": 1029478.0}, {"date": "2009-08-11", "close": 22.7255785, "volume": 1006001.0}, {"date": "2009-08-12", "close": 22.51118625, "volume": 601409.0}, {"date": "2009-08-13", "close": 23.28299835, "volume": 985444.0}, {"date": "2009-08-14", "close": 24.22632425, "volume": 1998726.0}, {"date": "2009-08-20", "close": 26.12025, "volume": 9201684.0}, {"date": "2009-08-21", "close": 25.1121, "volume": 4295483.0}, {"date": "2009-08-24", "close": 24.974625, "volume": 3405388.0}, {"date": "2009-08-25", "close": 25.066275, "volume": 1319100.0}, {"date": "2009-08-26", "close": 25.432875, "volume": 1588334.0}, {"date": "2009-08-27", "close": 26.166075, "volume": 1642347.0}, {"date": "2009-08-28", "close": 26.7618, "volume": 2886973.0}, {"date": "2009-08-31", "close": 26.441025, "volume": 2692948.0}, {"date": "2009-09-01", "close": 26.2119, "volume": 1191114.0}, {"date": "2009-09-02", "close": 25.93695, "volume": 2010010.0}, {"date": "2009-09-03", "close": 25.891125, "volume": 1264834.0}, {"date": "2009-09-04", "close": 25.982775, "volume": 2241457.0}, {"date": "2009-09-07", "close": 25.707825, "volume": 1125066.0}, {"date": "2009-09-08", "close": 25.432875, "volume": 1957144.0}, {"date": "2009-09-09", "close": 24.9288, "volume": 1928363.0}, {"date": "2009-09-10", "close": 25.02045, "volume": 1736375.0}, {"date": "2009-09-11", "close": 25.707825, "volume": 1985422.0}, {"date": "2009-09-14", "close": 25.57035, "volume": 1128649.0}, {"date": "2009-09-15", "close": 26.074425, "volume": 1798652.0}, {"date": "2009-09-16", "close": 26.257725, "volume": 2310090.0}, {"date": "2009-09-17", "close": 26.7618, "volume": 2480030.0}, {"date": "2009-09-18", "close": 25.891125, "volume": 1815120.0}, {"date": "2009-09-21", "close": 25.20375, "volume": 2223284.0}, {"date": "2009-09-22", "close": 24.83715, "volume": 1896481.0}, {"date": "2009-09-23", "close": 25.341225, "volume": 1264778.0}, {"date": "2009-09-24", "close": 26.12025, "volume": 2040790.0}, {"date": "2009-09-25", "close": 25.662, "volume": 1200396.0}, {"date": "2009-09-28", "close": 25.1121, "volume": 1085980.0}, {"date": "2009-09-29", "close": 25.02045, "volume": 1212996.0}, {"date": "2009-09-30", "close": 25.1121, "volume": 1080167.0}, {"date": "2009-10-01", "close": 25.1121, "volume": 830136.0}, {"date": "2009-10-02", "close": 24.791325, "volume": 761592.0}, {"date": "2009-10-05", "close": 24.791325, "volume": 387590.0}, {"date": "2009-10-06", "close": 24.149775, "volume": 2118650.0}, {"date": "2009-10-07", "close": 24.83715, "volume": 1023722.0}, {"date": "2009-10-08", "close": 24.974625, "volume": 1760298.0}, {"date": "2009-10-09", "close": 24.5622, "volume": 913214.0}, {"date": "2009-10-12", "close": 25.38705, "volume": 1183138.0}, {"date": "2009-10-13", "close": 25.57035, "volume": 1158589.0}, {"date": "2009-10-14", "close": 25.249575, "volume": 647565.0}, {"date": "2009-10-15", "close": 25.524525, "volume": 921821.0}, {"date": "2009-10-16", "close": 25.616175, "volume": 580992.0}, {"date": "2009-10-19", "close": 24.974625, "volume": 1692618.0}, {"date": "2009-10-20", "close": 25.662, "volume": 1402213.0}, {"date": "2009-10-21", "close": 25.8453, "volume": 1500984.0}, {"date": "2009-10-22", "close": 26.2119, "volume": 1337810.0}, {"date": "2009-10-23", "close": 26.2119, "volume": 1425934.0}, {"date": "2009-10-26", "close": 26.30355, "volume": 681798.0}, {"date": "2009-10-27", "close": 25.707825, "volume": 1666973.0}, {"date": "2009-10-28", "close": 25.93695, "volume": 1053026.0}, {"date": "2009-10-29", "close": 26.074425, "volume": 1123484.0}, {"date": "2009-10-30", "close": 26.349375, "volume": 1543678.0}, {"date": "2009-11-02", "close": 25.891125, "volume": 809236.0}, {"date": "2009-11-03", "close": 25.891125, "volume": 471747.0}, {"date": "2009-11-04", "close": 25.4787, "volume": 993276.0}, {"date": "2009-11-05", "close": 25.066275, "volume": 1064176.0}, {"date": "2009-11-06", "close": 25.157925, "volume": 1251346.0}, {"date": "2009-11-09", "close": 25.20375, "volume": 1471620.0}, {"date": "2009-11-10", "close": 25.1121, "volume": 1312733.0}, {"date": "2009-11-11", "close": 25.4787, "volume": 1791765.0}, {"date": "2009-11-12", "close": 25.432875, "volume": 1629620.0}, {"date": "2009-11-13", "close": 25.38705, "volume": 718470.0}, {"date": "2009-11-16", "close": 26.12025, "volume": 684674.0}, {"date": "2009-11-17", "close": 26.30355, "volume": 1191996.0}, {"date": "2009-11-18", "close": 25.707825, "volume": 1442975.0}, {"date": "2009-11-19", "close": 25.891125, "volume": 561122.0}, {"date": "2009-11-20", "close": 25.799475, "volume": 810458.0}, {"date": "2009-11-23", "close": 25.75365, "volume": 446222.0}, {"date": "2009-11-24", "close": 26.074425, "volume": 765466.0}, {"date": "2009-11-25", "close": 25.799475, "volume": 594172.0}, {"date": "2009-11-26", "close": 26.807625, "volume": 1337834.0}, {"date": "2009-11-27", "close": 26.3952, "volume": 1229471.0}, {"date": "2009-11-30", "close": 27.082575, "volume": 1299059.0}, {"date": "2009-12-01", "close": 26.9451, "volume": 799171.0}, {"date": "2009-12-02", "close": 27.174225, "volume": 723632.0}, {"date": "2009-12-03", "close": 27.265875, "volume": 1756648.0}, {"date": "2009-12-04", "close": 27.58665, "volume": 1158738.0}, {"date": "2009-12-07", "close": 27.95325, "volume": 1544697.0}, {"date": "2009-12-08", "close": 28.090725, "volume": 619064.0}, {"date": "2009-12-09", "close": 27.999075, "volume": 1189342.0}, {"date": "2009-12-10", "close": 27.95325, "volume": 1324062.0}, {"date": "2009-12-11", "close": 28.2282, "volume": 1089678.0}, {"date": "2009-12-14", "close": 28.4115, "volume": 728690.0}, {"date": "2009-12-15", "close": 28.548975, "volume": 1112712.0}, {"date": "2009-12-16", "close": 28.274025, "volume": 1131406.0}, {"date": "2009-12-17", "close": 28.2282, "volume": 1755602.0}, {"date": "2009-12-18", "close": 28.182375, "volume": 2146839.0}, {"date": "2009-12-21", "close": 27.8616, "volume": 801927.0}, {"date": "2009-12-22", "close": 27.95325, "volume": 492756.0}, {"date": "2009-12-23", "close": 28.31985, "volume": 701080.0}, {"date": "2009-12-24", "close": 28.182375, "volume": 278817.0}, {"date": "2009-12-29", "close": 28.4115, "volume": 690494.0}, {"date": "2009-12-30", "close": 28.4115, "volume": 416061.0}, {"date": "2009-12-31", "close": 28.548975, "volume": 446587.0}, {"date": "2010-01-04", "close": 28.68645, "volume": 368951.0}, {"date": "2010-01-05", "close": 28.090725, "volume": 814398.0}, {"date": "2010-01-06", "close": 28.090725, "volume": 928185.0}, {"date": "2010-01-07", "close": 27.815775, "volume": 427496.0}, {"date": "2010-01-08", "close": 28.2282, "volume": 485081.0}, {"date": "2010-01-11", "close": 28.68645, "volume": 1300360.0}, {"date": "2010-01-12", "close": 28.9614, "volume": 1148933.0}, {"date": "2010-01-13", "close": 28.50315, "volume": 718207.0}, {"date": "2010-01-14", "close": 28.7781, "volume": 682441.0}, {"date": "2010-01-15", "close": 28.86975, "volume": 1283567.0}, {"date": "2010-01-18", "close": 28.7781, "volume": 721602.0}, {"date": "2010-01-19", "close": 27.999075, "volume": 1175145.0}, {"date": "2010-01-20", "close": 27.999075, "volume": 625756.0}, {"date": "2010-01-21", "close": 27.907425, "volume": 1462434.0}, {"date": "2010-01-22", "close": 27.632475, "volume": 1078164.0}, {"date": "2010-01-25", "close": 27.22005, "volume": 788317.0}, {"date": "2010-01-27", "close": 26.899275, "volume": 1253751.0}, {"date": "2010-01-28", "close": 27.22005, "volume": 1480166.0}, {"date": "2010-01-29", "close": 26.990925, "volume": 1638278.0}, {"date": "2010-02-01", "close": 26.85345, "volume": 1188446.0}, {"date": "2010-02-02", "close": 27.495, "volume": 1960211.0}, {"date": "2010-02-03", "close": 28.182375, "volume": 2662585.0}, {"date": "2010-02-04", "close": 28.2282, "volume": 2188556.0}, {"date": "2010-02-05", "close": 27.495, "volume": 1273740.0}, {"date": "2010-02-08", "close": 27.58665, "volume": 614888.0}, {"date": "2010-02-09", "close": 27.357525, "volume": 675391.0}, {"date": "2010-02-10", "close": 27.58665, "volume": 2011971.0}, {"date": "2010-02-11", "close": 27.58665, "volume": 1393761.0}, {"date": "2010-02-12", "close": 27.495, "volume": 1138047.0}, {"date": "2010-02-15", "close": 27.03675, "volume": 553872.0}, {"date": "2010-02-16", "close": 27.03675, "volume": 496515.0}, {"date": "2010-02-17", "close": 27.265875, "volume": 627684.0}, {"date": "2010-02-18", "close": 27.3117, "volume": 1164993.0}, {"date": "2010-02-19", "close": 27.03675, "volume": 1020556.0}, {"date": "2010-02-22", "close": 27.357525, "volume": 733834.0}, {"date": "2010-02-23", "close": 27.6783, "volume": 1450172.0}, {"date": "2010-02-24", "close": 27.6783, "volume": 2004930.0}, {"date": "2010-02-25", "close": 27.174225, "volume": 1329513.0}, {"date": "2010-02-26", "close": 27.174225, "volume": 2024788.0}, {"date": "2010-03-01", "close": 27.22005, "volume": 744410.0}, {"date": "2010-03-02", "close": 26.624325, "volume": 1421636.0}, {"date": "2010-03-03", "close": 26.624325, "volume": 1438498.0}, {"date": "2010-03-04", "close": 27.03675, "volume": 1418287.0}, {"date": "2010-03-05", "close": 27.082575, "volume": 889412.0}, {"date": "2010-03-08", "close": 27.495, "volume": 1805084.0}, {"date": "2010-03-09", "close": 27.3117, "volume": 611128.0}, {"date": "2010-03-10", "close": 27.22005, "volume": 1437798.0}, {"date": "2010-03-11", "close": 27.3117, "volume": 1013545.0}, {"date": "2010-03-12", "close": 27.357525, "volume": 531423.0}, {"date": "2010-03-15", "close": 27.082575, "volume": 822748.0}, {"date": "2010-03-16", "close": 27.1284, "volume": 1458720.0}, {"date": "2010-03-17", "close": 27.449175, "volume": 1772383.0}, {"date": "2010-03-18", "close": 27.8616, "volume": 2753889.0}, {"date": "2010-03-19", "close": 27.999075, "volume": 2371474.0}, {"date": "2010-03-22", "close": 27.76995, "volume": 1177247.0}, {"date": "2010-03-23", "close": 28.274025, "volume": 2443015.0}, {"date": "2010-03-24", "close": 28.365675, "volume": 2370941.0}, {"date": "2010-03-25", "close": 28.823925, "volume": 1542331.0}, {"date": "2010-03-26", "close": 29.190525, "volume": 1965975.0}, {"date": "2010-03-29", "close": 28.915575, "volume": 877573.0}, {"date": "2010-03-30", "close": 29.007225, "volume": 1218155.0}, {"date": "2010-03-31", "close": 29.282175, "volume": 1574010.0}, {"date": "2010-04-01", "close": 29.23635, "volume": 915771.0}, {"date": "2010-04-06", "close": 29.007225, "volume": 514221.0}, {"date": "2010-04-07", "close": 28.732275, "volume": 686817.0}, {"date": "2010-04-08", "close": 28.9614, "volume": 852536.0}, {"date": "2010-04-09", "close": 29.098875, "volume": 529991.0}, {"date": "2010-04-12", "close": 29.328, "volume": 532617.0}, {"date": "2010-04-13", "close": 29.41965, "volume": 843334.0}, {"date": "2010-04-14", "close": 29.41965, "volume": 768384.0}, {"date": "2010-04-15", "close": 29.648775, "volume": 1075054.0}, {"date": "2010-04-16", "close": 29.78625, "volume": 582003.0}, {"date": "2010-04-19", "close": 29.1447, "volume": 442403.0}, {"date": "2010-04-20", "close": 29.098875, "volume": 730456.0}, {"date": "2010-04-21", "close": 29.648775, "volume": 1186866.0}, {"date": "2010-04-22", "close": 29.557125, "volume": 1179348.0}, {"date": "2010-04-23", "close": 29.373825, "volume": 1102905.0}, {"date": "2010-04-27", "close": 28.9614, "volume": 1042941.0}, {"date": "2010-04-28", "close": 29.098875, "volume": 1825199.0}, {"date": "2010-04-29", "close": 29.60295, "volume": 5181694.0}, {"date": "2010-04-30", "close": 30.15285, "volume": 3398659.0}, {"date": "2010-05-03", "close": 30.381975, "volume": 1957654.0}, {"date": "2010-05-04", "close": 30.931875, "volume": 2569815.0}, {"date": "2010-05-05", "close": 30.70275, "volume": 1879480.0}, {"date": "2010-05-06", "close": 30.015375, "volume": 1537245.0}, {"date": "2010-05-07", "close": 29.6946, "volume": 1730119.0}, {"date": "2010-05-10", "close": 29.740425, "volume": 2457787.0}, {"date": "2010-05-11", "close": 29.832075, "volume": 2294660.0}, {"date": "2010-05-12", "close": 29.60295, "volume": 1737859.0}, {"date": "2010-05-13", "close": 30.473625, "volume": 2612359.0}, {"date": "2010-05-14", "close": 30.656925, "volume": 1031038.0}, {"date": "2010-05-17", "close": 29.78625, "volume": 1385717.0}, {"date": "2010-05-18", "close": 29.923725, "volume": 1522961.0}, {"date": "2010-05-19", "close": 29.23635, "volume": 1801322.0}, {"date": "2010-05-20", "close": 28.640625, "volume": 1956386.0}, {"date": "2010-05-21", "close": 27.58665, "volume": 2227266.0}, {"date": "2010-05-24", "close": 27.999075, "volume": 1550703.0}, {"date": "2010-05-25", "close": 27.082575, "volume": 2526410.0}, {"date": "2010-05-26", "close": 27.22005, "volume": 1778618.0}, {"date": "2010-05-27", "close": 27.357525, "volume": 3277845.0}, {"date": "2010-05-28", "close": 28.2282, "volume": 1207944.0}, {"date": "2010-05-31", "close": 28.13655, "volume": 1105075.0}, {"date": "2010-06-01", "close": 28.50315, "volume": 1106877.0}, {"date": "2010-06-02", "close": 28.7781, "volume": 1460386.0}, {"date": "2010-06-03", "close": 29.373825, "volume": 1391961.0}, {"date": "2010-06-04", "close": 28.7781, "volume": 966887.0}, {"date": "2010-06-07", "close": 27.95325, "volume": 843631.0}, {"date": "2010-06-08", "close": 28.548975, "volume": 1028068.0}, {"date": "2010-06-09", "close": 28.090725, "volume": 801213.0}, {"date": "2010-06-10", "close": 28.4115, "volume": 1188772.0}, {"date": "2010-06-11", "close": 28.915575, "volume": 1381260.0}, {"date": "2010-06-15", "close": 29.41965, "volume": 1117807.0}, {"date": "2010-06-16", "close": 30.33615, "volume": 1990450.0}, {"date": "2010-06-17", "close": 30.33615, "volume": 1579801.0}, {"date": "2010-06-18", "close": 29.8779, "volume": 917727.0}, {"date": "2010-06-21", "close": 30.107025, "volume": 1570429.0}, {"date": "2010-06-22", "close": 29.282175, "volume": 1300431.0}, {"date": "2010-06-23", "close": 29.648775, "volume": 1214586.0}, {"date": "2010-06-24", "close": 30.107025, "volume": 1208190.0}, {"date": "2010-06-25", "close": 29.648775, "volume": 825710.0}, {"date": "2010-06-28", "close": 29.740425, "volume": 783403.0}, {"date": "2010-06-29", "close": 29.373825, "volume": 464604.0}, {"date": "2010-06-30", "close": 29.23635, "volume": 1419539.0}, {"date": "2010-07-01", "close": 28.9614, "volume": 601336.0}, {"date": "2010-07-02", "close": 29.282175, "volume": 782986.0}, {"date": "2010-07-05", "close": 29.190525, "volume": 369682.0}, {"date": "2010-07-06", "close": 29.328, "volume": 798148.0}, {"date": "2010-07-07", "close": 29.78625, "volume": 930949.0}, {"date": "2010-07-08", "close": 30.656925, "volume": 1080009.0}, {"date": "2010-07-09", "close": 30.6111, "volume": 511614.0}, {"date": "2010-07-12", "close": 29.96955, "volume": 593376.0}, {"date": "2010-07-13", "close": 29.8779, "volume": 552687.0}, {"date": "2010-07-14", "close": 30.7944, "volume": 845995.0}, {"date": "2010-07-15", "close": 31.115175, "volume": 1051000.0}, {"date": "2010-07-16", "close": 31.25265, "volume": 1097710.0}, {"date": "2010-07-19", "close": 30.7944, "volume": 321278.0}, {"date": "2010-07-20", "close": 31.3443, "volume": 677970.0}, {"date": "2010-07-21", "close": 32.0775, "volume": 2102608.0}, {"date": "2010-07-22", "close": 31.115175, "volume": 909349.0}, {"date": "2010-07-23", "close": 31.3443, "volume": 1213074.0}, {"date": "2010-07-26", "close": 31.3443, "volume": 651096.0}, {"date": "2010-07-27", "close": 30.565275, "volume": 1401672.0}, {"date": "2010-07-28", "close": 31.115175, "volume": 1298155.0}, {"date": "2010-07-29", "close": 30.198675, "volume": 1929971.0}, {"date": "2010-07-30", "close": 30.0612, "volume": 1418683.0}, {"date": "2010-08-02", "close": 30.15285, "volume": 463341.0}, {"date": "2010-08-03", "close": 30.015375, "volume": 1084676.0}, {"date": "2010-08-04", "close": 29.648775, "volume": 945970.0}, {"date": "2010-08-05", "close": 29.8779, "volume": 534959.0}, {"date": "2010-08-06", "close": 29.41965, "volume": 1532451.0}, {"date": "2010-08-09", "close": 29.465475, "volume": 833073.0}, {"date": "2010-08-10", "close": 29.648775, "volume": 907944.0}, {"date": "2010-08-11", "close": 29.6946, "volume": 722331.0}, {"date": "2010-08-12", "close": 29.328, "volume": 1142710.0}, {"date": "2010-08-13", "close": 29.923725, "volume": 966283.0}, {"date": "2010-08-16", "close": 30.0612, "volume": 1432510.0}, {"date": "2010-08-17", "close": 30.107025, "volume": 1292119.0}, {"date": "2010-08-18", "close": 30.33615, "volume": 1183949.0}, {"date": "2010-08-19", "close": 30.33615, "volume": 695711.0}, {"date": "2010-08-20", "close": 29.8779, "volume": 932773.0}, {"date": "2010-08-23", "close": 30.2445, "volume": 724956.0}, {"date": "2010-08-24", "close": 30.381975, "volume": 1122769.0}, {"date": "2010-08-25", "close": 29.282175, "volume": 1273457.0}, {"date": "2010-08-26", "close": 29.328, "volume": 2314087.0}, {"date": "2010-08-27", "close": 30.565275, "volume": 1566636.0}, {"date": "2010-08-30", "close": 31.481775, "volume": 1323381.0}, {"date": "2010-08-31", "close": 30.88605, "volume": 1429791.0}, {"date": "2010-09-01", "close": 31.80255, "volume": 1474456.0}, {"date": "2010-09-02", "close": 31.25265, "volume": 1067876.0}, {"date": "2010-09-03", "close": 31.161, "volume": 639024.0}, {"date": "2010-09-06", "close": 31.43595, "volume": 882772.0}, {"date": "2010-09-07", "close": 31.61925, "volume": 542806.0}, {"date": "2010-09-08", "close": 31.206825, "volume": 610677.0}, {"date": "2010-09-09", "close": 31.940025, "volume": 848690.0}, {"date": "2010-09-10", "close": 31.25265, "volume": 460507.0}, {"date": "2010-09-13", "close": 31.06935, "volume": 1359703.0}, {"date": "2010-09-14", "close": 31.206825, "volume": 649237.0}, {"date": "2010-09-15", "close": 31.25265, "volume": 2007037.0}, {"date": "2010-09-16", "close": 30.6111, "volume": 2345501.0}, {"date": "2010-09-17", "close": 31.023525, "volume": 1059981.0}, {"date": "2010-09-20", "close": 30.931875, "volume": 790096.0}, {"date": "2010-09-21", "close": 30.70275, "volume": 666443.0}, {"date": "2010-09-22", "close": 30.2445, "volume": 1188317.0}, {"date": "2010-09-23", "close": 29.6946, "volume": 1097456.0}, {"date": "2010-09-24", "close": 30.2445, "volume": 1154460.0}, {"date": "2010-09-27", "close": 30.107025, "volume": 943637.0}, {"date": "2010-09-28", "close": 30.381975, "volume": 693883.0}, {"date": "2010-09-29", "close": 30.0612, "volume": 1365939.0}, {"date": "2010-09-30", "close": 29.832075, "volume": 1952178.0}, {"date": "2010-10-01", "close": 29.328, "volume": 1387544.0}, {"date": "2010-10-04", "close": 29.373825, "volume": 297361.0}, {"date": "2010-10-05", "close": 29.5113, "volume": 1058644.0}, {"date": "2010-10-06", "close": 30.198675, "volume": 1902628.0}, {"date": "2010-10-07", "close": 30.015375, "volume": 1323441.0}, {"date": "2010-10-08", "close": 29.78625, "volume": 1114572.0}, {"date": "2010-10-11", "close": 29.465475, "volume": 1590731.0}, {"date": "2010-10-12", "close": 28.7781, "volume": 2162552.0}, {"date": "2010-10-13", "close": 28.732275, "volume": 1733967.0}, {"date": "2010-10-14", "close": 29.557125, "volume": 1544664.0}, {"date": "2010-10-15", "close": 29.5113, "volume": 1210255.0}, {"date": "2010-10-18", "close": 29.098875, "volume": 643522.0}, {"date": "2010-10-19", "close": 29.5113, "volume": 1289463.0}, {"date": "2010-10-20", "close": 29.6946, "volume": 1286611.0}, {"date": "2010-10-21", "close": 30.2445, "volume": 1419635.0}, {"date": "2010-10-22", "close": 29.740425, "volume": 1808732.0}, {"date": "2010-10-25", "close": 30.4278, "volume": 898015.0}, {"date": "2010-10-26", "close": 29.96955, "volume": 1439468.0}, {"date": "2010-10-27", "close": 30.2445, "volume": 913894.0}, {"date": "2010-10-28", "close": 30.7944, "volume": 1071791.0}, {"date": "2010-10-29", "close": 30.7944, "volume": 1324480.0}, {"date": "2010-11-01", "close": 31.115175, "volume": 447663.0}, {"date": "2010-11-02", "close": 31.298475, "volume": 693603.0}, {"date": "2010-11-03", "close": 31.573425, "volume": 1188997.0}, {"date": "2010-11-04", "close": 31.206825, "volume": 1154557.0}, {"date": "2010-11-05", "close": 31.206825, "volume": 1128660.0}, {"date": "2010-11-08", "close": 31.43595, "volume": 1343562.0}, {"date": "2010-11-09", "close": 31.115175, "volume": 1120012.0}, {"date": "2010-11-10", "close": 31.3443, "volume": 1129068.0}, {"date": "2010-11-11", "close": 30.9777, "volume": 846356.0}, {"date": "2010-11-12", "close": 30.51945, "volume": 919057.0}, {"date": "2010-11-15", "close": 30.198675, "volume": 1075892.0}, {"date": "2010-11-16", "close": 30.33615, "volume": 1655669.0}, {"date": "2010-11-17", "close": 30.107025, "volume": 1030210.0}, {"date": "2010-11-18", "close": 29.8779, "volume": 817612.0}, {"date": "2010-11-19", "close": 30.381975, "volume": 1127209.0}, {"date": "2010-11-22", "close": 30.70275, "volume": 1188811.0}, {"date": "2010-11-23", "close": 30.473625, "volume": 998648.0}, {"date": "2010-11-24", "close": 30.33615, "volume": 1173786.0}, {"date": "2010-11-25", "close": 30.0612, "volume": 804977.0}, {"date": "2010-11-26", "close": 30.107025, "volume": 511090.0}, {"date": "2010-11-29", "close": 30.15285, "volume": 744912.0}, {"date": "2010-11-30", "close": 29.557125, "volume": 1454141.0}, {"date": "2010-12-01", "close": 29.6946, "volume": 859852.0}, {"date": "2010-12-02", "close": 29.78625, "volume": 2116929.0}, {"date": "2010-12-03", "close": 29.6946, "volume": 530899.0}, {"date": "2010-12-06", "close": 29.41965, "volume": 791605.0}, {"date": "2010-12-07", "close": 29.78625, "volume": 996506.0}, {"date": "2010-12-08", "close": 29.465475, "volume": 879461.0}, {"date": "2010-12-09", "close": 29.648775, "volume": 836622.0}, {"date": "2010-12-10", "close": 29.832075, "volume": 1246839.0}, {"date": "2010-12-13", "close": 29.832075, "volume": 686642.0}, {"date": "2010-12-14", "close": 30.2445, "volume": 1110311.0}, {"date": "2010-12-15", "close": 30.6111, "volume": 2228791.0}, {"date": "2010-12-16", "close": 30.840225, "volume": 1054124.0}, {"date": "2010-12-17", "close": 30.473625, "volume": 845300.0}, {"date": "2010-12-20", "close": 30.2445, "volume": 495245.0}, {"date": "2010-12-21", "close": 30.88605, "volume": 505335.0}, {"date": "2010-12-22", "close": 30.840225, "volume": 549474.0}, {"date": "2010-12-23", "close": 30.840225, "volume": 304793.0}, {"date": "2010-12-24", "close": 30.70275, "volume": 467058.0}, {"date": "2010-12-29", "close": 30.7944, "volume": 397985.0}, {"date": "2010-12-30", "close": 30.931875, "volume": 279241.0}, {"date": "2010-12-31", "close": 30.931875, "volume": 304155.0}, {"date": "2011-01-04", "close": 31.115175, "volume": 946289.0}, {"date": "2011-01-05", "close": 30.70275, "volume": 591087.0}, {"date": "2011-01-06", "close": 30.51945, "volume": 681093.0}, {"date": "2011-01-07", "close": 30.565275, "volume": 561681.0}, {"date": "2011-01-10", "close": 30.51945, "volume": 211283.0}, {"date": "2011-01-11", "close": 30.840225, "volume": 543970.0}, {"date": "2011-01-12", "close": 31.023525, "volume": 436044.0}, {"date": "2011-01-13", "close": 31.25265, "volume": 572543.0}, {"date": "2011-01-14", "close": 31.3443, "volume": 680051.0}, {"date": "2011-01-17", "close": 31.115175, "volume": 318068.0}, {"date": "2011-01-18", "close": 31.161, "volume": 418498.0}, {"date": "2011-01-19", "close": 31.3443, "volume": 473852.0}, {"date": "2011-01-20", "close": 30.9777, "volume": 403003.0}, {"date": "2011-01-21", "close": 31.25265, "volume": 512904.0}, {"date": "2011-01-24", "close": 31.665075, "volume": 715974.0}, {"date": "2011-01-25", "close": 31.3443, "volume": 945961.0}, {"date": "2011-01-27", "close": 31.390125, "volume": 704459.0}, {"date": "2011-01-28", "close": 32.031675, "volume": 1552690.0}, {"date": "2011-01-31", "close": 31.5276, "volume": 730821.0}, {"date": "2011-02-01", "close": 31.298475, "volume": 501892.0}, {"date": "2011-02-02", "close": 31.115175, "volume": 584781.0}, {"date": "2011-02-03", "close": 30.7944, "volume": 606462.0}, {"date": "2011-02-04", "close": 30.88605, "volume": 801866.0}, {"date": "2011-02-07", "close": 30.748575, "volume": 442217.0}, {"date": "2011-02-08", "close": 30.51945, "volume": 791674.0}, {"date": "2011-02-09", "close": 30.51945, "volume": 830817.0}, {"date": "2011-02-10", "close": 30.2445, "volume": 766131.0}, {"date": "2011-02-11", "close": 30.381975, "volume": 842027.0}, {"date": "2011-02-14", "close": 30.931875, "volume": 874603.0}, {"date": "2011-02-15", "close": 30.656925, "volume": 772898.0}, {"date": "2011-02-16", "close": 30.748575, "volume": 794573.0}, {"date": "2011-02-17", "close": 30.6111, "volume": 699326.0}, {"date": "2011-02-18", "close": 30.7944, "volume": 585145.0}, {"date": "2011-02-21", "close": 31.390125, "volume": 1782448.0}, {"date": "2011-02-22", "close": 32.031675, "volume": 1912267.0}, {"date": "2011-02-23", "close": 32.581575, "volume": 2037109.0}, {"date": "2011-02-24", "close": 32.214975, "volume": 1462235.0}, {"date": "2011-02-25", "close": 32.489925, "volume": 1296892.0}, {"date": "2011-02-28", "close": 31.7109, "volume": 748869.0}, {"date": "2011-03-01", "close": 31.98585, "volume": 1358913.0}, {"date": "2011-03-02", "close": 32.031675, "volume": 906329.0}, {"date": "2011-03-03", "close": 32.031675, "volume": 526514.0}, {"date": "2011-03-04", "close": 32.214975, "volume": 649812.0}, {"date": "2011-03-07", "close": 31.756725, "volume": 537657.0}, {"date": "2011-03-08", "close": 32.2608, "volume": 1913082.0}, {"date": "2011-03-09", "close": 32.031675, "volume": 968322.0}, {"date": "2011-03-10", "close": 31.98585, "volume": 1400019.0}, {"date": "2011-03-11", "close": 31.481775, "volume": 1457488.0}, {"date": "2011-03-14", "close": 31.206825, "volume": 672434.0}, {"date": "2011-03-15", "close": 30.70275, "volume": 907309.0}, {"date": "2011-03-16", "close": 30.931875, "volume": 1368551.0}, {"date": "2011-03-17", "close": 31.023525, "volume": 1772630.0}, {"date": "2011-03-18", "close": 31.940025, "volume": 1833477.0}, {"date": "2011-03-21", "close": 31.8942, "volume": 641335.0}, {"date": "2011-03-22", "close": 32.0775, "volume": 1581852.0}, {"date": "2011-03-23", "close": 31.940025, "volume": 1535061.0}, {"date": "2011-03-24", "close": 31.98585, "volume": 899348.0}, {"date": "2011-03-25", "close": 31.8942, "volume": 1017905.0}, {"date": "2011-03-28", "close": 32.0775, "volume": 579244.0}, {"date": "2011-03-29", "close": 32.306625, "volume": 1695059.0}, {"date": "2011-03-30", "close": 32.4441, "volume": 1549899.0}, {"date": "2011-03-31", "close": 32.35245, "volume": 1399379.0}, {"date": "2011-04-01", "close": 33.314775, "volume": 1266514.0}, {"date": "2011-04-04", "close": 33.08565, "volume": 581162.0}, {"date": "2011-04-05", "close": 33.223125, "volume": 706455.0}, {"date": "2011-04-06", "close": 33.314775, "volume": 777841.0}, {"date": "2011-04-07", "close": 33.7272, "volume": 1870946.0}, {"date": "2011-04-08", "close": 33.81885, "volume": 1536128.0}, {"date": "2011-04-11", "close": 33.7272, "volume": 1961571.0}, {"date": "2011-04-12", "close": 33.314775, "volume": 1267897.0}, {"date": "2011-04-13", "close": 33.314775, "volume": 1307222.0}, {"date": "2011-04-14", "close": 32.764875, "volume": 1032113.0}, {"date": "2011-04-15", "close": 32.673225, "volume": 601767.0}, {"date": "2011-04-18", "close": 32.2608, "volume": 1533614.0}, {"date": "2011-04-19", "close": 32.123325, "volume": 1739070.0}, {"date": "2011-04-20", "close": 32.4441, "volume": 1025406.0}, {"date": "2011-04-21", "close": 32.6274, "volume": 1468607.0}, {"date": "2011-04-27", "close": 32.35245, "volume": 751270.0}, {"date": "2011-04-28", "close": 32.214975, "volume": 872088.0}, {"date": "2011-04-29", "close": 32.0775, "volume": 2061230.0}, {"date": "2011-05-02", "close": 31.848375, "volume": 609241.0}, {"date": "2011-05-03", "close": 32.123325, "volume": 1711563.0}, {"date": "2011-05-04", "close": 32.306625, "volume": 1151711.0}, {"date": "2011-05-05", "close": 32.306625, "volume": 1033432.0}, {"date": "2011-05-06", "close": 32.0775, "volume": 1054879.0}, {"date": "2011-05-09", "close": 31.848375, "volume": 732945.0}, {"date": "2011-05-10", "close": 31.7109, "volume": 741704.0}, {"date": "2011-05-11", "close": 31.940025, "volume": 496125.0}, {"date": "2011-05-12", "close": 31.61925, "volume": 1276599.0}, {"date": "2011-05-13", "close": 31.573425, "volume": 777416.0}, {"date": "2011-05-16", "close": 31.161, "volume": 463984.0}, {"date": "2011-05-17", "close": 31.665075, "volume": 721510.0}, {"date": "2011-05-18", "close": 31.756725, "volume": 711258.0}, {"date": "2011-05-19", "close": 32.581575, "volume": 1515708.0}, {"date": "2011-05-20", "close": 32.398275, "volume": 550420.0}, {"date": "2011-05-23", "close": 32.0775, "volume": 620217.0}, {"date": "2011-05-24", "close": 32.214975, "volume": 1093134.0}, {"date": "2011-05-25", "close": 32.214975, "volume": 933669.0}, {"date": "2011-05-26", "close": 32.673225, "volume": 1719152.0}, {"date": "2011-05-27", "close": 32.71905, "volume": 790001.0}, {"date": "2011-05-30", "close": 32.856525, "volume": 566543.0}, {"date": "2011-05-31", "close": 33.131475, "volume": 678650.0}, {"date": "2011-06-01", "close": 33.26895, "volume": 944534.0}, {"date": "2011-06-02", "close": 32.214975, "volume": 889148.0}, {"date": "2011-06-03", "close": 32.53575, "volume": 561047.0}, {"date": "2011-06-06", "close": 32.16915, "volume": 650287.0}, {"date": "2011-06-07", "close": 32.031675, "volume": 545708.0}, {"date": "2011-06-08", "close": 32.214975, "volume": 978043.0}, {"date": "2011-06-09", "close": 32.306625, "volume": 739854.0}, {"date": "2011-06-10", "close": 32.031675, "volume": 450455.0}, {"date": "2011-06-14", "close": 32.856525, "volume": 734244.0}, {"date": "2011-06-15", "close": 32.16915, "volume": 1376173.0}, {"date": "2011-06-16", "close": 31.665075, "volume": 1677264.0}, {"date": "2011-06-17", "close": 32.306625, "volume": 917708.0}, {"date": "2011-06-20", "close": 31.98585, "volume": 511813.0}, {"date": "2011-06-21", "close": 32.4441, "volume": 693553.0}, {"date": "2011-06-22", "close": 32.4441, "volume": 760076.0}, {"date": "2011-06-23", "close": 32.35245, "volume": 1134993.0}, {"date": "2011-06-24", "close": 32.306625, "volume": 818790.0}, {"date": "2011-06-27", "close": 32.16915, "volume": 497189.0}, {"date": "2011-06-28", "close": 31.98585, "volume": 931758.0}, {"date": "2011-06-29", "close": 32.031675, "volume": 742564.0}, {"date": "2011-06-30", "close": 32.994, "volume": 1285200.0}, {"date": "2011-07-01", "close": 32.581575, "volume": 280992.0}, {"date": "2011-07-04", "close": 32.8107, "volume": 331581.0}, {"date": "2011-07-05", "close": 32.673225, "volume": 331396.0}, {"date": "2011-07-06", "close": 32.673225, "volume": 630347.0}, {"date": "2011-07-07", "close": 32.673225, "volume": 436980.0}, {"date": "2011-07-08", "close": 32.90235, "volume": 374757.0}, {"date": "2011-07-11", "close": 32.673225, "volume": 324978.0}, {"date": "2011-07-12", "close": 32.214975, "volume": 563834.0}, {"date": "2011-07-13", "close": 32.16915, "volume": 587326.0}, {"date": "2011-07-14", "close": 31.98585, "volume": 462002.0}, {"date": "2011-07-15", "close": 31.940025, "volume": 430097.0}, {"date": "2011-07-18", "close": 32.0775, "volume": 384362.0}, {"date": "2011-07-19", "close": 32.35245, "volume": 552185.0}, {"date": "2011-07-20", "close": 33.039825, "volume": 695476.0}, {"date": "2011-07-21", "close": 32.8107, "volume": 1020103.0}, {"date": "2011-07-22", "close": 32.948175, "volume": 731404.0}, {"date": "2011-07-25", "close": 32.489925, "volume": 619978.0}, {"date": "2011-07-26", "close": 32.948175, "volume": 1333715.0}, {"date": "2011-07-27", "close": 32.994, "volume": 860169.0}, {"date": "2011-07-28", "close": 32.4441, "volume": 845600.0}, {"date": "2011-07-29", "close": 32.2608, "volume": 1247485.0}, {"date": "2011-08-01", "close": 32.4441, "volume": 438928.0}, {"date": "2011-08-02", "close": 32.306625, "volume": 519050.0}, {"date": "2011-08-03", "close": 31.298475, "volume": 676057.0}, {"date": "2011-08-04", "close": 30.6111, "volume": 1232730.0}, {"date": "2011-08-05", "close": 29.6946, "volume": 2258545.0}, {"date": "2011-08-08", "close": 28.640625, "volume": 1254917.0}, {"date": "2011-08-09", "close": 29.007225, "volume": 1929185.0}, {"date": "2011-08-10", "close": 29.740425, "volume": 1109654.0}, {"date": "2011-08-11", "close": 29.282175, "volume": 1281361.0}, {"date": "2011-08-12", "close": 29.648775, "volume": 1544470.0}, {"date": "2011-08-15", "close": 30.4278, "volume": 528466.0}, {"date": "2011-08-16", "close": 30.4278, "volume": 787750.0}, {"date": "2011-08-17", "close": 30.656925, "volume": 733860.0}, {"date": "2011-08-18", "close": 30.4278, "volume": 1079000.0}, {"date": "2011-08-19", "close": 29.923725, "volume": 1053013.0}, {"date": "2011-08-22", "close": 30.70275, "volume": 1642985.0}, {"date": "2011-08-23", "close": 31.161, "volume": 2504621.0}, {"date": "2011-08-24", "close": 30.840225, "volume": 1408020.0}, {"date": "2011-08-25", "close": 31.161, "volume": 1179290.0}, {"date": "2011-08-26", "close": 30.6111, "volume": 1929176.0}, {"date": "2011-08-29", "close": 30.0612, "volume": 1101730.0}, {"date": "2011-08-30", "close": 30.290325, "volume": 1724525.0}, {"date": "2011-08-31", "close": 30.70275, "volume": 1228212.0}, {"date": "2011-09-01", "close": 30.7944, "volume": 946819.0}, {"date": "2011-09-02", "close": 30.33615, "volume": 739923.0}, {"date": "2011-09-05", "close": 30.107025, "volume": 874332.0}, {"date": "2011-09-06", "close": 29.6946, "volume": 1164785.0}, {"date": "2011-09-07", "close": 30.015375, "volume": 1149871.0}, {"date": "2011-09-08", "close": 30.107025, "volume": 980160.0}, {"date": "2011-09-09", "close": 30.565275, "volume": 631276.0}, {"date": "2011-09-12", "close": 29.282175, "volume": 684189.0}, {"date": "2011-09-13", "close": 29.6946, "volume": 767487.0}, {"date": "2011-09-14", "close": 29.282175, "volume": 1007089.0}, {"date": "2011-09-15", "close": 29.8779, "volume": 1577487.0}, {"date": "2011-09-16", "close": 30.70275, "volume": 620297.0}, {"date": "2011-09-19", "close": 29.740425, "volume": 798559.0}, {"date": "2011-09-20", "close": 29.5113, "volume": 785636.0}, {"date": "2011-09-21", "close": 30.656925, "volume": 855521.0}, {"date": "2011-09-22", "close": 31.023525, "volume": 1282367.0}, {"date": "2011-09-23", "close": 31.573425, "volume": 2360761.0}, {"date": "2011-09-26", "close": 31.06935, "volume": 1395622.0}, {"date": "2011-09-27", "close": 30.70275, "volume": 1514646.0}, {"date": "2011-09-28", "close": 31.115175, "volume": 1180679.0}, {"date": "2011-09-29", "close": 31.298475, "volume": 852046.0}, {"date": "2011-09-30", "close": 31.756725, "volume": 1630661.0}, {"date": "2011-10-03", "close": 31.06935, "volume": 693206.0}, {"date": "2011-10-04", "close": 30.748575, "volume": 641204.0}, {"date": "2011-10-05", "close": 30.565275, "volume": 811419.0}, {"date": "2011-10-06", "close": 31.61925, "volume": 1082330.0}, {"date": "2011-10-07", "close": 31.481775, "volume": 760805.0}, {"date": "2011-10-10", "close": 31.848375, "volume": 492079.0}, {"date": "2011-10-11", "close": 32.031675, "volume": 708347.0}, {"date": "2011-10-12", "close": 31.481775, "volume": 510581.0}, {"date": "2011-10-13", "close": 31.61925, "volume": 782507.0}, {"date": "2011-10-14", "close": 31.43595, "volume": 380343.0}, {"date": "2011-10-17", "close": 31.61925, "volume": 531330.0}, {"date": "2011-10-18", "close": 31.390125, "volume": 712734.0}, {"date": "2011-10-19", "close": 31.756725, "volume": 1062542.0}, {"date": "2011-10-20", "close": 32.214975, "volume": 2032504.0}, {"date": "2011-10-21", "close": 32.764875, "volume": 907944.0}, {"date": "2011-10-24", "close": 33.314775, "volume": 721513.0}, {"date": "2011-10-25", "close": 33.1773, "volume": 1451568.0}, {"date": "2011-10-26", "close": 33.7272, "volume": 844447.0}, {"date": "2011-10-27", "close": 33.63555, "volume": 1239454.0}, {"date": "2011-10-28", "close": 32.306625, "volume": 2400457.0}, {"date": "2011-10-31", "close": 32.16915, "volume": 1446153.0}, {"date": "2011-11-01", "close": 32.489925, "volume": 880214.0}, {"date": "2011-11-02", "close": 31.7109, "volume": 835243.0}, {"date": "2011-11-03", "close": 31.43595, "volume": 828304.0}, {"date": "2011-11-04", "close": 32.71905, "volume": 1387396.0}, {"date": "2011-11-07", "close": 33.08565, "volume": 852888.0}, {"date": "2011-11-08", "close": 32.673225, "volume": 662029.0}, {"date": "2011-11-09", "close": 33.08565, "volume": 721343.0}, {"date": "2011-11-10", "close": 32.306625, "volume": 1203893.0}, {"date": "2011-11-11", "close": 32.53575, "volume": 784741.0}, {"date": "2011-11-14", "close": 32.856525, "volume": 712330.0}, {"date": "2011-11-15", "close": 33.223125, "volume": 990781.0}, {"date": "2011-11-16", "close": 33.26895, "volume": 759807.0}, {"date": "2011-11-17", "close": 33.131475, "volume": 837081.0}, {"date": "2011-11-18", "close": 33.039825, "volume": 804985.0}, {"date": "2011-11-21", "close": 33.26895, "volume": 1161351.0}, {"date": "2011-11-22", "close": 33.3606, "volume": 1069613.0}, {"date": "2011-11-23", "close": 32.71905, "volume": 1381632.0}, {"date": "2011-11-24", "close": 32.16915, "volume": 1737109.0}, {"date": "2011-11-25", "close": 32.4441, "volume": 717664.0}, {"date": "2011-11-28", "close": 32.764875, "volume": 513361.0}, {"date": "2011-11-29", "close": 33.3606, "volume": 1163912.0}, {"date": "2011-11-30", "close": 33.26895, "volume": 1285788.0}, {"date": "2011-12-01", "close": 33.864675, "volume": 873203.0}, {"date": "2011-12-02", "close": 34.00215, "volume": 830844.0}, {"date": "2011-12-05", "close": 34.36875, "volume": 1224117.0}, {"date": "2011-12-06", "close": 33.681375, "volume": 1550891.0}, {"date": "2011-12-07", "close": 34.2771, "volume": 1476337.0}, {"date": "2011-12-08", "close": 34.2771, "volume": 1006149.0}, {"date": "2011-12-09", "close": 33.63555, "volume": 833915.0}, {"date": "2011-12-12", "close": 34.047975, "volume": 511691.0}, {"date": "2011-12-13", "close": 33.864675, "volume": 802508.0}, {"date": "2011-12-14", "close": 33.7272, "volume": 863820.0}, {"date": "2011-12-15", "close": 33.131475, "volume": 1544342.0}, {"date": "2011-12-16", "close": 33.498075, "volume": 1110739.0}, {"date": "2011-12-19", "close": 32.856525, "volume": 712317.0}, {"date": "2011-12-20", "close": 33.08565, "volume": 719549.0}, {"date": "2011-12-21", "close": 33.3606, "volume": 578263.0}, {"date": "2011-12-22", "close": 33.131475, "volume": 796971.0}, {"date": "2011-12-23", "close": 33.314775, "volume": 684682.0}, {"date": "2011-12-28", "close": 32.948175, "volume": 344130.0}, {"date": "2011-12-29", "close": 32.90235, "volume": 301672.0}, {"date": "2011-12-30", "close": 33.039825, "volume": 225809.0}, {"date": "2012-01-03", "close": 33.08565, "volume": 267077.0}, {"date": "2012-01-04", "close": 33.08565, "volume": 649146.0}, {"date": "2012-01-05", "close": 33.223125, "volume": 809000.0}, {"date": "2012-01-06", "close": 32.581575, "volume": 618061.0}, {"date": "2012-01-09", "close": 32.8107, "volume": 508621.0}, {"date": "2012-01-10", "close": 33.314775, "volume": 708112.0}, {"date": "2012-01-11", "close": 32.994, "volume": 753412.0}, {"date": "2012-01-12", "close": 32.994, "volume": 693752.0}, {"date": "2012-01-13", "close": 33.039825, "volume": 387607.0}, {"date": "2012-01-16", "close": 32.214975, "volume": 681001.0}, {"date": "2012-01-17", "close": 32.6274, "volume": 828646.0}, {"date": "2012-01-18", "close": 32.306625, "volume": 979129.0}, {"date": "2012-01-19", "close": 32.16915, "volume": 761040.0}, {"date": "2012-01-20", "close": 32.031675, "volume": 1042958.0}, {"date": "2012-01-23", "close": 32.031675, "volume": 768064.0}, {"date": "2012-01-24", "close": 31.848375, "volume": 1168061.0}, {"date": "2012-01-25", "close": 32.16915, "volume": 1631163.0}, {"date": "2012-01-27", "close": 32.123325, "volume": 763582.0}, {"date": "2012-01-30", "close": 32.35245, "volume": 631995.0}, {"date": "2012-01-31", "close": 32.2608, "volume": 1111435.0}, {"date": "2012-02-01", "close": 32.16915, "volume": 787044.0}, {"date": "2012-02-02", "close": 32.6274, "volume": 1358982.0}, {"date": "2012-02-03", "close": 32.214975, "volume": 1629141.0}, {"date": "2012-02-06", "close": 31.98585, "volume": 817664.0}, {"date": "2012-02-07", "close": 32.031675, "volume": 808781.0}, {"date": "2012-02-08", "close": 31.756725, "volume": 1534354.0}, {"date": "2012-02-09", "close": 31.98585, "volume": 1550473.0}, {"date": "2012-02-10", "close": 31.756725, "volume": 769823.0}, {"date": "2012-02-13", "close": 31.7109, "volume": 944042.0}, {"date": "2012-02-14", "close": 31.61925, "volume": 588086.0}, {"date": "2012-02-15", "close": 31.98585, "volume": 1469843.0}, {"date": "2012-02-16", "close": 31.206825, "volume": 1347032.0}, {"date": "2012-02-17", "close": 31.5276, "volume": 665702.0}, {"date": "2012-02-20", "close": 32.764875, "volume": 1411360.0}, {"date": "2012-02-21", "close": 32.53575, "volume": 1088605.0}, {"date": "2012-02-22", "close": 32.4441, "volume": 1613665.0}, {"date": "2012-02-23", "close": 32.53575, "volume": 1421214.0}, {"date": "2012-02-24", "close": 32.53575, "volume": 2159288.0}, {"date": "2012-02-27", "close": 31.481775, "volume": 419483.0}, {"date": "2012-02-28", "close": 31.665075, "volume": 1059135.0}, {"date": "2012-02-29", "close": 32.53575, "volume": 1203016.0}, {"date": "2012-03-01", "close": 32.031675, "volume": 799184.0}, {"date": "2012-03-02", "close": 31.98585, "volume": 654457.0}, {"date": "2012-03-05", "close": 32.0775, "volume": 1151038.0}, {"date": "2012-03-06", "close": 31.161, "volume": 980792.0}, {"date": "2012-03-07", "close": 31.61925, "volume": 2147888.0}, {"date": "2012-03-08", "close": 31.98585, "volume": 1129774.0}, {"date": "2012-03-09", "close": 32.123325, "volume": 720314.0}, {"date": "2012-03-12", "close": 31.80255, "volume": 574469.0}, {"date": "2012-03-13", "close": 32.123325, "volume": 1367689.0}, {"date": "2012-03-14", "close": 32.53575, "volume": 1473379.0}, {"date": "2012-03-15", "close": 32.4441, "volume": 1661997.0}, {"date": "2012-03-16", "close": 32.35245, "volume": 1396361.0}, {"date": "2012-03-19", "close": 32.214975, "volume": 1244675.0}, {"date": "2012-03-20", "close": 31.940025, "volume": 609953.0}, {"date": "2012-03-21", "close": 32.214975, "volume": 679550.0}, {"date": "2012-03-22", "close": 32.8107, "volume": 1084299.0}, {"date": "2012-03-23", "close": 32.8107, "volume": 665849.0}, {"date": "2012-03-26", "close": 32.673225, "volume": 516081.0}, {"date": "2012-03-27", "close": 32.90235, "volume": 631684.0}, {"date": "2012-03-28", "close": 33.3606, "volume": 1945169.0}, {"date": "2012-03-29", "close": 33.589725, "volume": 1333231.0}, {"date": "2012-03-30", "close": 34.0938, "volume": 1358362.0}, {"date": "2012-04-02", "close": 34.18545, "volume": 1812806.0}, {"date": "2012-04-03", "close": 34.55205, "volume": 1450342.0}, {"date": "2012-04-04", "close": 34.597875, "volume": 1247112.0}, {"date": "2012-04-05", "close": 35.0103, "volume": 901256.0}, {"date": "2012-04-10", "close": 34.781175, "volume": 2301999.0}, {"date": "2012-04-11", "close": 34.689525, "volume": 585485.0}, {"date": "2012-04-12", "close": 34.36875, "volume": 1079715.0}, {"date": "2012-04-13", "close": 34.36875, "volume": 1740858.0}, {"date": "2012-04-16", "close": 34.2771, "volume": 850442.0}, {"date": "2012-04-17", "close": 33.81885, "volume": 1136925.0}, {"date": "2012-04-18", "close": 34.322925, "volume": 854117.0}, {"date": "2012-04-19", "close": 34.414575, "volume": 831732.0}, {"date": "2012-04-20", "close": 34.36875, "volume": 510482.0}, {"date": "2012-04-23", "close": 34.231275, "volume": 340596.0}, {"date": "2012-04-24", "close": 34.231275, "volume": 655951.0}, {"date": "2012-04-26", "close": 35.331075, "volume": 1007482.0}, {"date": "2012-04-27", "close": 34.4604, "volume": 1389576.0}, {"date": "2012-04-30", "close": 34.4604, "volume": 825460.0}, {"date": "2012-05-01", "close": 34.6437, "volume": 1061281.0}, {"date": "2012-05-02", "close": 35.147775, "volume": 670583.0}, {"date": "2012-05-03", "close": 34.872825, "volume": 661382.0}, {"date": "2012-05-04", "close": 34.73535, "volume": 668035.0}, {"date": "2012-05-07", "close": 34.506225, "volume": 575598.0}, {"date": "2012-05-08", "close": 34.73535, "volume": 613265.0}, {"date": "2012-05-09", "close": 34.73535, "volume": 840141.0}, {"date": "2012-05-10", "close": 35.1936, "volume": 651466.0}, {"date": "2012-05-11", "close": 35.422725, "volume": 619428.0}, {"date": "2012-05-14", "close": 35.147775, "volume": 466422.0}, {"date": "2012-05-15", "close": 35.0103, "volume": 701751.0}, {"date": "2012-05-16", "close": 34.18545, "volume": 1024608.0}, {"date": "2012-05-17", "close": 34.00215, "volume": 855906.0}, {"date": "2012-05-18", "close": 33.773025, "volume": 1488965.0}, {"date": "2012-05-21", "close": 33.81885, "volume": 964334.0}, {"date": "2012-05-22", "close": 34.597875, "volume": 1010556.0}, {"date": "2012-05-23", "close": 34.73535, "volume": 1522340.0}, {"date": "2012-05-24", "close": 34.36875, "volume": 956806.0}, {"date": "2012-05-25", "close": 34.597875, "volume": 635871.0}, {"date": "2012-05-28", "close": 34.2771, "volume": 750659.0}, {"date": "2012-05-29", "close": 34.231275, "volume": 1205307.0}, {"date": "2012-05-30", "close": 33.9105, "volume": 611678.0}, {"date": "2012-05-31", "close": 34.231275, "volume": 1658002.0}, {"date": "2012-06-01", "close": 34.139625, "volume": 631240.0}, {"date": "2012-06-04", "close": 33.681375, "volume": 1255881.0}, {"date": "2012-06-05", "close": 34.36875, "volume": 715188.0}, {"date": "2012-06-06", "close": 34.2771, "volume": 683431.0}, {"date": "2012-06-07", "close": 34.414575, "volume": 654976.0}, {"date": "2012-06-08", "close": 34.231275, "volume": 622065.0}, {"date": "2012-06-12", "close": 34.506225, "volume": 982299.0}, {"date": "2012-06-13", "close": 34.6437, "volume": 684252.0}, {"date": "2012-06-14", "close": 34.18545, "volume": 442027.0}, {"date": "2012-06-15", "close": 34.139625, "volume": 812314.0}, {"date": "2012-06-18", "close": 34.781175, "volume": 603600.0}, {"date": "2012-06-19", "close": 34.506225, "volume": 479723.0}, {"date": "2012-06-20", "close": 33.7272, "volume": 1850899.0}, {"date": "2012-06-21", "close": 33.131475, "volume": 1639013.0}, {"date": "2012-06-22", "close": 33.498075, "volume": 666319.0}, {"date": "2012-06-25", "close": 33.5439, "volume": 683498.0}, {"date": "2012-06-26", "close": 33.3606, "volume": 544584.0}, {"date": "2012-06-27", "close": 33.589725, "volume": 531249.0}, {"date": "2012-06-28", "close": 33.039825, "volume": 747965.0}, {"date": "2012-06-29", "close": 32.489925, "volume": 1640187.0}, {"date": "2012-07-02", "close": 32.4441, "volume": 1442430.0}, {"date": "2012-07-03", "close": 32.0775, "volume": 1134026.0}, {"date": "2012-07-04", "close": 32.489925, "volume": 1326415.0}, {"date": "2012-07-05", "close": 32.398275, "volume": 1020285.0}, {"date": "2012-07-06", "close": 32.994, "volume": 1497680.0}, {"date": "2012-07-09", "close": 32.856525, "volume": 434791.0}, {"date": "2012-07-10", "close": 33.7272, "volume": 1084469.0}, {"date": "2012-07-11", "close": 33.08565, "volume": 818848.0}, {"date": "2012-07-12", "close": 33.3606, "volume": 543027.0}, {"date": "2012-07-13", "close": 33.406425, "volume": 675644.0}, {"date": "2012-07-16", "close": 33.773025, "volume": 351963.0}, {"date": "2012-07-17", "close": 34.139625, "volume": 621756.0}, {"date": "2012-07-18", "close": 33.864675, "volume": 573897.0}, {"date": "2012-07-19", "close": 34.36875, "volume": 950697.0}, {"date": "2012-07-20", "close": 34.689525, "volume": 675463.0}, {"date": "2012-07-23", "close": 34.2771, "volume": 410516.0}, {"date": "2012-07-24", "close": 34.322925, "volume": 314501.0}, {"date": "2012-07-25", "close": 34.00215, "volume": 548825.0}, {"date": "2012-07-26", "close": 34.00215, "volume": 368139.0}, {"date": "2012-07-27", "close": 34.2771, "volume": 434492.0}, {"date": "2012-07-30", "close": 34.322925, "volume": 224144.0}, {"date": "2012-07-31", "close": 34.55205, "volume": 813073.0}, {"date": "2012-08-01", "close": 33.681375, "volume": 880707.0}, {"date": "2012-08-02", "close": 33.3606, "volume": 696710.0}, {"date": "2012-08-03", "close": 32.673225, "volume": 894909.0}, {"date": "2012-08-06", "close": 33.9105, "volume": 940057.0}, {"date": "2012-08-07", "close": 34.139625, "volume": 606636.0}, {"date": "2012-08-08", "close": 33.498075, "volume": 846099.0}, {"date": "2012-08-09", "close": 33.498075, "volume": 584895.0}, {"date": "2012-08-10", "close": 33.45225, "volume": 473810.0}, {"date": "2012-08-13", "close": 33.26895, "volume": 281947.0}, {"date": "2012-08-14", "close": 33.3606, "volume": 356602.0}, {"date": "2012-08-15", "close": 33.681375, "volume": 899793.0}, {"date": "2012-08-16", "close": 34.4604, "volume": 914505.0}, {"date": "2012-08-17", "close": 35.0103, "volume": 725730.0}, {"date": "2012-08-20", "close": 35.3769, "volume": 716413.0}, {"date": "2012-08-21", "close": 35.10195, "volume": 3126592.0}, {"date": "2012-08-22", "close": 34.0938, "volume": 3228620.0}, {"date": "2012-08-23", "close": 34.414575, "volume": 2382706.0}, {"date": "2012-08-24", "close": 34.00215, "volume": 1331634.0}, {"date": "2012-08-27", "close": 34.4604, "volume": 799045.0}, {"date": "2012-08-28", "close": 33.9105, "volume": 1261895.0}, {"date": "2012-08-29", "close": 34.00215, "volume": 1069200.0}, {"date": "2012-08-30", "close": 33.956325, "volume": 728946.0}, {"date": "2012-08-31", "close": 34.506225, "volume": 959610.0}, {"date": "2012-09-03", "close": 34.4604, "volume": 705820.0}, {"date": "2012-09-04", "close": 34.139625, "volume": 720122.0}, {"date": "2012-09-05", "close": 34.36875, "volume": 1207646.0}, {"date": "2012-09-06", "close": 35.1936, "volume": 1489375.0}, {"date": "2012-09-07", "close": 34.91865, "volume": 798827.0}, {"date": "2012-09-10", "close": 34.6437, "volume": 665355.0}, {"date": "2012-09-11", "close": 34.872825, "volume": 524627.0}, {"date": "2012-09-12", "close": 35.147775, "volume": 743935.0}, {"date": "2012-09-13", "close": 35.147775, "volume": 431932.0}, {"date": "2012-09-14", "close": 34.827, "volume": 1000067.0}, {"date": "2012-09-17", "close": 34.506225, "volume": 565841.0}, {"date": "2012-09-18", "close": 34.506225, "volume": 477413.0}, {"date": "2012-09-19", "close": 34.73535, "volume": 982602.0}, {"date": "2012-09-20", "close": 34.73535, "volume": 1108075.0}, {"date": "2012-09-21", "close": 34.91865, "volume": 627088.0}, {"date": "2012-09-24", "close": 34.872825, "volume": 696750.0}, {"date": "2012-09-25", "close": 34.689525, "volume": 380139.0}, {"date": "2012-09-26", "close": 35.3769, "volume": 847629.0}, {"date": "2012-09-27", "close": 35.5602, "volume": 490386.0}, {"date": "2012-09-28", "close": 35.5602, "volume": 1073624.0}, {"date": "2012-10-01", "close": 35.880975, "volume": 467915.0}, {"date": "2012-10-02", "close": 36.522525, "volume": 705683.0}, {"date": "2012-10-03", "close": 36.38505, "volume": 429496.0}, {"date": "2012-10-04", "close": 36.1101, "volume": 582617.0}, {"date": "2012-10-05", "close": 36.797475, "volume": 596791.0}, {"date": "2012-10-08", "close": 36.614175, "volume": 408128.0}, {"date": "2012-10-09", "close": 36.93495, "volume": 474998.0}, {"date": "2012-10-10", "close": 36.4767, "volume": 564989.0}, {"date": "2012-10-11", "close": 36.20175, "volume": 362452.0}, {"date": "2012-10-12", "close": 36.064275, "volume": 593169.0}, {"date": "2012-10-15", "close": 36.064275, "volume": 292907.0}, {"date": "2012-10-16", "close": 35.789325, "volume": 719167.0}, {"date": "2012-10-17", "close": 36.064275, "volume": 477341.0}, {"date": "2012-10-18", "close": 36.064275, "volume": 485608.0}, {"date": "2012-10-19", "close": 36.38505, "volume": 577056.0}, {"date": "2012-10-22", "close": 36.064275, "volume": 503392.0}, {"date": "2012-10-23", "close": 35.514375, "volume": 652431.0}, {"date": "2012-10-24", "close": 35.5602, "volume": 824332.0}, {"date": "2012-10-25", "close": 35.65185, "volume": 528466.0}, {"date": "2012-10-26", "close": 35.697675, "volume": 1097498.0}, {"date": "2012-10-29", "close": 35.422725, "volume": 479264.0}, {"date": "2012-10-30", "close": 35.880975, "volume": 588773.0}, {"date": "2012-10-31", "close": 36.20175, "volume": 727944.0}, {"date": "2012-11-01", "close": 35.697675, "volume": 869000.0}, {"date": "2012-11-02", "close": 35.697675, "volume": 604388.0}, {"date": "2012-11-05", "close": 36.155925, "volume": 1678108.0}, {"date": "2012-11-06", "close": 36.064275, "volume": 270855.0}, {"date": "2012-11-07", "close": 36.4767, "volume": 654473.0}, {"date": "2012-11-08", "close": 36.38505, "volume": 563601.0}, {"date": "2012-11-09", "close": 36.20175, "volume": 313749.0}, {"date": "2012-11-12", "close": 35.972625, "volume": 458113.0}, {"date": "2012-11-13", "close": 35.5602, "volume": 603043.0}, {"date": "2012-11-14", "close": 35.331075, "volume": 367808.0}, {"date": "2012-11-15", "close": 35.28525, "volume": 477261.0}, {"date": "2012-11-16", "close": 35.239425, "volume": 356137.0}, {"date": "2012-11-19", "close": 35.46855, "volume": 576011.0}, {"date": "2012-11-20", "close": 35.28525, "volume": 443064.0}, {"date": "2012-11-21", "close": 35.3769, "volume": 420762.0}, {"date": "2012-11-22", "close": 35.880975, "volume": 742140.0}, {"date": "2012-11-23", "close": 35.789325, "volume": 494128.0}, {"date": "2012-11-26", "close": 35.46855, "volume": 356568.0}, {"date": "2012-11-27", "close": 35.789325, "volume": 1066737.0}, {"date": "2012-11-28", "close": 35.9268, "volume": 456439.0}, {"date": "2012-11-29", "close": 36.4767, "volume": 504501.0}, {"date": "2012-11-30", "close": 36.20175, "volume": 907517.0}, {"date": "2012-12-03", "close": 36.614175, "volume": 401187.0}, {"date": "2012-12-04", "close": 36.4767, "volume": 379730.0}, {"date": "2012-12-05", "close": 36.522525, "volume": 297370.0}, {"date": "2012-12-06", "close": 36.247575, "volume": 603104.0}, {"date": "2012-12-07", "close": 36.614175, "volume": 514610.0}, {"date": "2012-12-10", "close": 36.93495, "volume": 570189.0}, {"date": "2012-12-11", "close": 36.797475, "volume": 441008.0}, {"date": "2012-12-12", "close": 36.430875, "volume": 685853.0}, {"date": "2012-12-13", "close": 36.8433, "volume": 565489.0}, {"date": "2012-12-14", "close": 37.255725, "volume": 560856.0}, {"date": "2012-12-17", "close": 36.889125, "volume": 437648.0}, {"date": "2012-12-18", "close": 36.20175, "volume": 892378.0}, {"date": "2012-12-19", "close": 36.155925, "volume": 689312.0}, {"date": "2012-12-20", "close": 36.2934, "volume": 1027253.0}, {"date": "2012-12-21", "close": 36.75165, "volume": 873912.0}, {"date": "2012-12-24", "close": 36.8433, "volume": 131382.0}, {"date": "2012-12-27", "close": 36.889125, "volume": 149534.0}, {"date": "2012-12-28", "close": 37.11825, "volume": 281670.0}, {"date": "2012-12-31", "close": 36.980775, "volume": 217283.0}, {"date": "2013-01-02", "close": 37.347375, "volume": 262966.0}, {"date": "2013-01-03", "close": 37.7598, "volume": 416073.0}, {"date": "2013-01-04", "close": 37.622325, "volume": 324647.0}, {"date": "2013-01-07", "close": 37.622325, "volume": 320313.0}, {"date": "2013-01-08", "close": 38.03475, "volume": 460895.0}, {"date": "2013-01-09", "close": 38.493, "volume": 654468.0}, {"date": "2013-01-10", "close": 37.988925, "volume": 666350.0}, {"date": "2013-01-11", "close": 37.7598, "volume": 1189599.0}, {"date": "2013-01-14", "close": 38.172225, "volume": 279653.0}, {"date": "2013-01-15", "close": 38.263875, "volume": 483201.0}, {"date": "2013-01-16", "close": 38.76795, "volume": 798006.0}, {"date": "2013-01-17", "close": 38.630475, "volume": 663809.0}, {"date": "2013-01-18", "close": 38.813775, "volume": 587067.0}, {"date": "2013-01-21", "close": 38.76795, "volume": 438123.0}, {"date": "2013-01-22", "close": 38.905425, "volume": 460548.0}, {"date": "2013-01-23", "close": 38.03475, "volume": 1040115.0}, {"date": "2013-01-24", "close": 37.805625, "volume": 849093.0}, {"date": "2013-01-25", "close": 38.1264, "volume": 940997.0}, {"date": "2013-01-29", "close": 38.493, "volume": 736916.0}, {"date": "2013-01-30", "close": 38.493, "volume": 605784.0}, {"date": "2013-01-31", "close": 38.493, "volume": 630692.0}, {"date": "2013-02-01", "close": 38.3097, "volume": 779565.0}, {"date": "2013-02-04", "close": 38.40135, "volume": 525252.0}, {"date": "2013-02-05", "close": 38.95125, "volume": 933498.0}, {"date": "2013-02-06", "close": 39.50115, "volume": 569476.0}, {"date": "2013-02-07", "close": 40.41765, "volume": 1021801.0}, {"date": "2013-02-08", "close": 40.371825, "volume": 510014.0}, {"date": "2013-02-11", "close": 39.913575, "volume": 272818.0}, {"date": "2013-02-12", "close": 40.371825, "volume": 542418.0}, {"date": "2013-02-13", "close": 41.51745, "volume": 808744.0}, {"date": "2013-02-14", "close": 40.96755, "volume": 741234.0}, {"date": "2013-02-15", "close": 40.830075, "volume": 773315.0}, {"date": "2013-02-18", "close": 41.88405, "volume": 1212490.0}, {"date": "2013-02-19", "close": 42.663075, "volume": 2142764.0}, {"date": "2013-02-20", "close": 44.312775, "volume": 903919.0}, {"date": "2013-02-21", "close": 42.43395, "volume": 1450658.0}, {"date": "2013-02-22", "close": 43.0755, "volume": 1289186.0}, {"date": "2013-02-25", "close": 42.296475, "volume": 868565.0}, {"date": "2013-02-26", "close": 41.6091, "volume": 687582.0}, {"date": "2013-02-27", "close": 42.3423, "volume": 580631.0}, {"date": "2013-02-28", "close": 42.159, "volume": 1369631.0}, {"date": "2013-03-01", "close": 41.2425, "volume": 1257182.0}, {"date": "2013-03-04", "close": 39.638625, "volume": 1816102.0}, {"date": "2013-03-05", "close": 40.8759, "volume": 841807.0}, {"date": "2013-03-06", "close": 41.51745, "volume": 667125.0}, {"date": "2013-03-07", "close": 42.159, "volume": 738308.0}, {"date": "2013-03-08", "close": 41.379975, "volume": 824734.0}, {"date": "2013-03-11", "close": 42.846375, "volume": 1035359.0}, {"date": "2013-03-12", "close": 43.35045, "volume": 1186259.0}, {"date": "2013-03-13", "close": 42.7089, "volume": 931803.0}, {"date": "2013-03-14", "close": 42.296475, "volume": 689459.0}, {"date": "2013-03-15", "close": 43.2588, "volume": 1012011.0}, {"date": "2013-03-18", "close": 41.70075, "volume": 586302.0}, {"date": "2013-03-19", "close": 40.78425, "volume": 1632499.0}, {"date": "2013-03-20", "close": 41.9757, "volume": 1397993.0}, {"date": "2013-03-21", "close": 41.15085, "volume": 2117077.0}, {"date": "2013-03-22", "close": 41.33415, "volume": 739279.0}, {"date": "2013-03-25", "close": 41.6091, "volume": 668924.0}, {"date": "2013-03-26", "close": 41.105025, "volume": 984207.0}, {"date": "2013-03-27", "close": 41.9757, "volume": 533700.0}, {"date": "2013-03-28", "close": 42.5256, "volume": 1810050.0}, {"date": "2013-04-02", "close": 43.16715, "volume": 1294699.0}, {"date": "2013-04-03", "close": 43.029675, "volume": 1290275.0}, {"date": "2013-04-04", "close": 43.304625, "volume": 1172378.0}, {"date": "2013-04-05", "close": 42.846375, "volume": 1038157.0}, {"date": "2013-04-08", "close": 42.61725, "volume": 588554.0}, {"date": "2013-04-09", "close": 43.029675, "volume": 863739.0}, {"date": "2013-04-10", "close": 43.4421, "volume": 655123.0}, {"date": "2013-04-11", "close": 44.312775, "volume": 979819.0}, {"date": "2013-04-12", "close": 44.26695, "volume": 648882.0}, {"date": "2013-04-15", "close": 43.2588, "volume": 781056.0}, {"date": "2013-04-16", "close": 43.121325, "volume": 741352.0}, {"date": "2013-04-17", "close": 42.846375, "volume": 931930.0}, {"date": "2013-04-18", "close": 41.838225, "volume": 902559.0}, {"date": "2013-04-19", "close": 41.9757, "volume": 722902.0}, {"date": "2013-04-22", "close": 42.846375, "volume": 592767.0}, {"date": "2013-04-23", "close": 43.16715, "volume": 689140.0}, {"date": "2013-04-24", "close": 44.9085, "volume": 1222938.0}, {"date": "2013-04-26", "close": 43.8087, "volume": 1006962.0}, {"date": "2013-04-29", "close": 44.45025, "volume": 495966.0}, {"date": "2013-04-30", "close": 45.320925, "volume": 848450.0}, {"date": "2013-05-01", "close": 44.9085, "volume": 328255.0}, {"date": "2013-05-02", "close": 44.81685, "volume": 440412.0}, {"date": "2013-05-03", "close": 45.00015, "volume": 427226.0}, {"date": "2013-05-06", "close": 45.687525, "volume": 325384.0}, {"date": "2013-05-07", "close": 45.045975, "volume": 884164.0}, {"date": "2013-05-08", "close": 44.862675, "volume": 861270.0}, {"date": "2013-05-09", "close": 45.045975, "volume": 645655.0}, {"date": "2013-05-10", "close": 46.054125, "volume": 1018212.0}, {"date": "2013-05-13", "close": 46.28325, "volume": 480019.0}, {"date": "2013-05-14", "close": 47.1081, "volume": 757530.0}, {"date": "2013-05-15", "close": 46.695675, "volume": 633791.0}, {"date": "2013-05-16", "close": 46.1916, "volume": 764270.0}, {"date": "2013-05-17", "close": 45.73335, "volume": 754051.0}, {"date": "2013-05-20", "close": 46.1916, "volume": 510781.0}, {"date": "2013-05-21", "close": 45.36675, "volume": 1172732.0}, {"date": "2013-05-22", "close": 46.512375, "volume": 1020664.0}, {"date": "2013-05-23", "close": 47.2914, "volume": 1355402.0}, {"date": "2013-05-24", "close": 45.687525, "volume": 1244616.0}, {"date": "2013-05-27", "close": 46.145775, "volume": 656711.0}, {"date": "2013-05-28", "close": 45.36675, "volume": 680235.0}, {"date": "2013-05-29", "close": 46.1916, "volume": 643794.0}, {"date": "2013-05-30", "close": 46.145775, "volume": 963518.0}, {"date": "2013-05-31", "close": 45.4584, "volume": 1172812.0}, {"date": "2013-06-03", "close": 45.045975, "volume": 780445.0}, {"date": "2013-06-04", "close": 44.679375, "volume": 633828.0}, {"date": "2013-06-05", "close": 44.63355, "volume": 785552.0}, {"date": "2013-06-06", "close": 44.221125, "volume": 628348.0}, {"date": "2013-06-07", "close": 43.579575, "volume": 671913.0}, {"date": "2013-06-11", "close": 44.3586, "volume": 1031854.0}, {"date": "2013-06-12", "close": 44.862675, "volume": 921692.0}, {"date": "2013-06-13", "close": 44.63355, "volume": 889212.0}, {"date": "2013-06-14", "close": 44.9085, "volume": 663238.0}, {"date": "2013-06-17", "close": 43.992, "volume": 1330602.0}, {"date": "2013-06-18", "close": 43.71705, "volume": 1728093.0}, {"date": "2013-06-19", "close": 45.320925, "volume": 1576738.0}, {"date": "2013-06-20", "close": 44.587725, "volume": 2606072.0}, {"date": "2013-06-21", "close": 45.0918, "volume": 1741754.0}, {"date": "2013-06-24", "close": 45.18345, "volume": 757601.0}, {"date": "2013-06-25", "close": 46.329075, "volume": 1451658.0}, {"date": "2013-06-26", "close": 46.237425, "volume": 1286441.0}, {"date": "2013-06-27", "close": 46.878975, "volume": 1532856.0}, {"date": "2013-06-28", "close": 46.46655, "volume": 1164215.0}, {"date": "2013-07-01", "close": 46.329075, "volume": 675469.0}, {"date": "2013-07-02", "close": 47.520525, "volume": 996136.0}, {"date": "2013-07-03", "close": 46.604025, "volume": 1115338.0}, {"date": "2013-07-04", "close": 47.612175, "volume": 665526.0}, {"date": "2013-07-05", "close": 48.437025, "volume": 659579.0}, {"date": "2013-07-08", "close": 48.895275, "volume": 795532.0}, {"date": "2013-07-09", "close": 49.21605, "volume": 1015190.0}, {"date": "2013-07-10", "close": 49.491, "volume": 898782.0}, {"date": "2013-07-11", "close": 49.58265, "volume": 799677.0}, {"date": "2013-07-12", "close": 48.84945, "volume": 951784.0}, {"date": "2013-07-15", "close": 49.58265, "volume": 651703.0}, {"date": "2013-07-16", "close": 49.3077, "volume": 654311.0}, {"date": "2013-07-17", "close": 48.84945, "volume": 678033.0}, {"date": "2013-07-18", "close": 48.48285, "volume": 1097547.0}, {"date": "2013-07-19", "close": 47.520525, "volume": 1738615.0}, {"date": "2013-07-22", "close": 47.520525, "volume": 612137.0}, {"date": "2013-07-23", "close": 47.428875, "volume": 646320.0}, {"date": "2013-07-24", "close": 47.56635, "volume": 1337901.0}, {"date": "2013-07-25", "close": 48.0246, "volume": 1372875.0}, {"date": "2013-07-26", "close": 48.345375, "volume": 1551138.0}, {"date": "2013-07-29", "close": 47.887125, "volume": 590341.0}, {"date": "2013-07-30", "close": 48.0246, "volume": 868398.0}, {"date": "2013-07-31", "close": 48.528675, "volume": 784741.0}, {"date": "2013-08-01", "close": 49.21605, "volume": 1704396.0}, {"date": "2013-08-02", "close": 49.445175, "volume": 759990.0}, {"date": "2013-08-05", "close": 49.720125, "volume": 483505.0}, {"date": "2013-08-06", "close": 49.903425, "volume": 957763.0}, {"date": "2013-08-07", "close": 48.437025, "volume": 1869832.0}, {"date": "2013-08-08", "close": 48.3912, "volume": 1002909.0}, {"date": "2013-08-09", "close": 48.2079, "volume": 722951.0}, {"date": "2013-08-12", "close": 48.7578, "volume": 734478.0}, {"date": "2013-08-13", "close": 49.170225, "volume": 599829.0}, {"date": "2013-08-14", "close": 49.445175, "volume": 623015.0}, {"date": "2013-08-15", "close": 49.21605, "volume": 828603.0}, {"date": "2013-08-16", "close": 48.9411, "volume": 419356.0}, {"date": "2013-08-19", "close": 48.070425, "volume": 911196.0}, {"date": "2013-08-20", "close": 48.620325, "volume": 1085794.0}, {"date": "2013-08-21", "close": 49.3077, "volume": 732511.0}, {"date": "2013-08-22", "close": 49.170225, "volume": 970314.0}, {"date": "2013-08-23", "close": 48.5745, "volume": 883112.0}, {"date": "2013-08-26", "close": 48.162075, "volume": 1539694.0}, {"date": "2013-08-27", "close": 48.3912, "volume": 1015041.0}, {"date": "2013-08-28", "close": 47.56635, "volume": 1123108.0}, {"date": "2013-08-29", "close": 47.56635, "volume": 1309973.0}, {"date": "2013-08-30", "close": 47.795475, "volume": 2344902.0}, {"date": "2013-09-02", "close": 47.38305, "volume": 1034667.0}, {"date": "2013-09-03", "close": 48.11625, "volume": 2322850.0}, {"date": "2013-09-04", "close": 48.11625, "volume": 1249437.0}, {"date": "2013-09-05", "close": 48.7578, "volume": 824471.0}, {"date": "2013-09-06", "close": 48.66615, "volume": 929816.0}, {"date": "2013-09-09", "close": 48.620325, "volume": 578924.0}, {"date": "2013-09-10", "close": 48.66615, "volume": 771059.0}, {"date": "2013-09-11", "close": 49.03275, "volume": 662802.0}, {"date": "2013-09-12", "close": 49.3077, "volume": 1008532.0}, {"date": "2013-09-13", "close": 50.0409, "volume": 1134966.0}, {"date": "2013-09-16", "close": 50.086725, "volume": 692833.0}, {"date": "2013-09-17", "close": 50.178375, "volume": 638504.0}, {"date": "2013-09-18", "close": 49.491, "volume": 777848.0}, {"date": "2013-09-19", "close": 48.5745, "volume": 1898425.0}, {"date": "2013-09-20", "close": 47.8413, "volume": 1345356.0}, {"date": "2013-09-23", "close": 48.345375, "volume": 506568.0}, {"date": "2013-09-24", "close": 47.93295, "volume": 454775.0}, {"date": "2013-09-25", "close": 48.437025, "volume": 931483.0}, {"date": "2013-09-26", "close": 48.803625, "volume": 532796.0}, {"date": "2013-09-27", "close": 48.9411, "volume": 768009.0}, {"date": "2013-09-30", "close": 47.93295, "volume": 699670.0}, {"date": "2013-10-01", "close": 48.11625, "volume": 485892.0}, {"date": "2013-10-02", "close": 48.2079, "volume": 465828.0}, {"date": "2013-10-03", "close": 47.703825, "volume": 428904.0}, {"date": "2013-10-04", "close": 47.658, "volume": 573299.0}, {"date": "2013-10-07", "close": 47.56635, "volume": 296901.0}, {"date": "2013-10-08", "close": 47.19975, "volume": 751305.0}, {"date": "2013-10-09", "close": 46.512375, "volume": 748851.0}, {"date": "2013-10-10", "close": 45.91665, "volume": 757230.0}, {"date": "2013-10-11", "close": 47.153925, "volume": 761657.0}, {"date": "2013-10-14", "close": 47.428875, "volume": 453904.0}, {"date": "2013-10-15", "close": 47.658, "volume": 741293.0}, {"date": "2013-10-16", "close": 47.8413, "volume": 688084.0}, {"date": "2013-10-17", "close": 47.978775, "volume": 499495.0}, {"date": "2013-10-18", "close": 48.29955, "volume": 435349.0}, {"date": "2013-10-21", "close": 49.1244, "volume": 695930.0}, {"date": "2013-10-22", "close": 49.3077, "volume": 1250696.0}, {"date": "2013-10-23", "close": 48.711975, "volume": 1050529.0}, {"date": "2013-10-24", "close": 48.84945, "volume": 630356.0}, {"date": "2013-10-25", "close": 48.895275, "volume": 714871.0}, {"date": "2013-10-28", "close": 48.803625, "volume": 1391650.0}, {"date": "2013-10-29", "close": 48.5745, "volume": 817691.0}, {"date": "2013-10-30", "close": 49.491, "volume": 1129523.0}, {"date": "2013-10-31", "close": 49.6743, "volume": 827412.0}, {"date": "2013-11-01", "close": 49.170225, "volume": 504149.0}, {"date": "2013-11-04", "close": 49.21605, "volume": 376821.0}, {"date": "2013-11-05", "close": 49.445175, "volume": 339031.0}, {"date": "2013-11-06", "close": 49.720125, "volume": 689757.0}, {"date": "2013-11-07", "close": 49.58265, "volume": 702290.0}, {"date": "2013-11-08", "close": 49.491, "volume": 589132.0}, {"date": "2013-11-11", "close": 50.0409, "volume": 563682.0}, {"date": "2013-11-12", "close": 50.544975, "volume": 1017573.0}, {"date": "2013-11-13", "close": 49.94925, "volume": 806413.0}, {"date": "2013-11-14", "close": 50.49915, "volume": 720398.0}, {"date": "2013-11-15", "close": 51.1407, "volume": 936398.0}, {"date": "2013-11-18", "close": 50.9574, "volume": 591657.0}, {"date": "2013-11-19", "close": 50.728275, "volume": 678186.0}, {"date": "2013-11-20", "close": 50.49915, "volume": 733559.0}, {"date": "2013-11-21", "close": 50.178375, "volume": 879414.0}, {"date": "2013-11-22", "close": 50.86575, "volume": 589745.0}, {"date": "2013-11-25", "close": 51.003225, "volume": 912160.0}, {"date": "2013-11-26", "close": 50.68245, "volume": 846816.0}, {"date": "2013-11-27", "close": 50.49915, "volume": 673159.0}, {"date": "2013-11-28", "close": 51.461475, "volume": 808194.0}, {"date": "2013-11-29", "close": 50.5908, "volume": 1657867.0}, {"date": "2013-12-02", "close": 49.94925, "volume": 1193750.0}, {"date": "2013-12-03", "close": 50.178375, "volume": 1203729.0}, {"date": "2013-12-04", "close": 50.270025, "volume": 1521257.0}, {"date": "2013-12-05", "close": 50.7741, "volume": 1649888.0}, {"date": "2013-12-06", "close": 50.5908, "volume": 786611.0}, {"date": "2013-12-09", "close": 50.5908, "volume": 930470.0}, {"date": "2013-12-10", "close": 51.278175, "volume": 1566798.0}, {"date": "2013-12-11", "close": 51.23235, "volume": 554392.0}, {"date": "2013-12-12", "close": 51.04905, "volume": 1322175.0}, {"date": "2013-12-13", "close": 51.78225, "volume": 840764.0}, {"date": "2013-12-16", "close": 52.561275, "volume": 1040702.0}, {"date": "2013-12-17", "close": 52.0572, "volume": 1581616.0}, {"date": "2013-12-18", "close": 51.25, "volume": 998781.0}, {"date": "2013-12-19", "close": 52.25, "volume": 1662599.0}, {"date": "2013-12-20", "close": 52.15, "volume": 1839709.0}, {"date": "2013-12-23", "close": 52.3, "volume": 583222.0}, {"date": "2013-12-24", "close": 52.6, "volume": 559401.0}, {"date": "2013-12-27", "close": 52.6, "volume": 225091.0}, {"date": "2013-12-30", "close": 52.9, "volume": 339822.0}, {"date": "2013-12-31", "close": 52.75, "volume": 265996.0}, {"date": "2014-01-02", "close": 52.95, "volume": 336288.0}, {"date": "2014-01-03", "close": 53.0, "volume": 400917.0}, {"date": "2014-01-06", "close": 52.5, "volume": 487485.0}, {"date": "2014-01-07", "close": 53.25, "volume": 630405.0}, {"date": "2014-01-08", "close": 52.55, "volume": 562584.0}, {"date": "2014-01-09", "close": 52.65, "volume": 477063.0}, {"date": "2014-01-10", "close": 51.9, "volume": 556542.0}, {"date": "2014-01-13", "close": 51.8, "volume": 242734.0}, {"date": "2014-01-14", "close": 50.8, "volume": 733010.0}, {"date": "2014-01-15", "close": 50.8, "volume": 850915.0}, {"date": "2014-01-16", "close": 51.65, "volume": 649228.0}, {"date": "2014-01-17", "close": 52.25, "volume": 844668.0}, {"date": "2014-01-20", "close": 52.0, "volume": 445408.0}, {"date": "2014-01-21", "close": 52.05, "volume": 360768.0}, {"date": "2014-01-22", "close": 51.85, "volume": 433578.0}, {"date": "2014-01-23", "close": 53.1, "volume": 1247494.0}, {"date": "2014-01-24", "close": 53.65, "volume": 1043356.0}, {"date": "2014-01-28", "close": 52.7, "volume": 1396855.0}, {"date": "2014-01-29", "close": 53.15, "volume": 484438.0}, {"date": "2014-01-30", "close": 53.05, "volume": 681016.0}, {"date": "2014-01-31", "close": 53.55, "volume": 885177.0}, {"date": "2014-02-03", "close": 54.15, "volume": 622936.0}, {"date": "2014-02-04", "close": 51.75, "volume": 1331554.0}, {"date": "2014-02-05", "close": 51.5, "volume": 1197565.0}, {"date": "2014-02-06", "close": 52.15, "volume": 689151.0}, {"date": "2014-02-07", "close": 53.1, "volume": 813232.0}, {"date": "2014-02-10", "close": 52.75, "volume": 765483.0}, {"date": "2014-02-11", "close": 53.5, "volume": 695033.0}, {"date": "2014-02-12", "close": 54.0, "volume": 761031.0}, {"date": "2014-02-13", "close": 53.5, "volume": 539879.0}, {"date": "2014-02-14", "close": 53.6, "volume": 562004.0}, {"date": "2014-02-17", "close": 53.9, "volume": 686377.0}, {"date": "2014-02-18", "close": 51.65, "volume": 2306104.0}, {"date": "2014-02-19", "close": 52.5, "volume": 1559636.0}, {"date": "2014-02-20", "close": 52.8, "volume": 1257723.0}, {"date": "2014-02-21", "close": 53.0, "volume": 921544.0}, {"date": "2014-02-24", "close": 53.3, "volume": 816216.0}, {"date": "2014-02-25", "close": 52.4, "volume": 1042228.0}, {"date": "2014-02-26", "close": 52.3, "volume": 614254.0}, {"date": "2014-02-27", "close": 51.4, "volume": 640866.0}, {"date": "2014-02-28", "close": 50.55, "volume": 1287791.0}, {"date": "2014-03-03", "close": 50.2, "volume": 734729.0}, {"date": "2014-03-04", "close": 51.0, "volume": 1191614.0}, {"date": "2014-03-05", "close": 51.6, "volume": 1145918.0}, {"date": "2014-03-06", "close": 51.9, "volume": 507213.0}, {"date": "2014-03-07", "close": 51.55, "volume": 719237.0}, {"date": "2014-03-10", "close": 51.3, "volume": 403425.0}, {"date": "2014-03-11", "close": 51.35, "volume": 1122779.0}, {"date": "2014-03-12", "close": 51.0, "volume": 697748.0}, {"date": "2014-03-13", "close": 51.2, "volume": 1138696.0}, {"date": "2014-03-14", "close": 51.1, "volume": 749440.0}, {"date": "2014-03-17", "close": 51.75, "volume": 1346520.0}, {"date": "2014-03-18", "close": 51.75, "volume": 1211587.0}, {"date": "2014-03-19", "close": 52.15, "volume": 1059126.0}, {"date": "2014-03-20", "close": 52.05, "volume": 1582122.0}, {"date": "2014-03-21", "close": 52.45, "volume": 1711757.0}, {"date": "2014-03-24", "close": 52.25, "volume": 468592.0}, {"date": "2014-03-25", "close": 51.95, "volume": 704671.0}, {"date": "2014-03-26", "close": 52.25, "volume": 1063960.0}, {"date": "2014-03-27", "close": 52.3, "volume": 526838.0}, {"date": "2014-03-28", "close": 51.75, "volume": 586717.0}, {"date": "2014-03-31", "close": 51.95, "volume": 590199.0}, {"date": "2014-04-01", "close": 51.6, "volume": 751946.0}, {"date": "2014-04-02", "close": 51.15, "volume": 886776.0}, {"date": "2014-04-03", "close": 51.5, "volume": 1012598.0}, {"date": "2014-04-04", "close": 51.2, "volume": 635371.0}, {"date": "2014-04-07", "close": 51.35, "volume": 422833.0}, {"date": "2014-04-08", "close": 50.9, "volume": 684243.0}, {"date": "2014-04-09", "close": 50.7, "volume": 1148801.0}, {"date": "2014-04-10", "close": 51.05, "volume": 704489.0}, {"date": "2014-04-11", "close": 50.65, "volume": 624265.0}, {"date": "2014-04-14", "close": 50.05, "volume": 590052.0}, {"date": "2014-04-15", "close": 49.95, "volume": 544621.0}, {"date": "2014-04-16", "close": 50.25, "volume": 398803.0}, {"date": "2014-04-17", "close": 50.15, "volume": 495478.0}, {"date": "2014-04-22", "close": 50.85, "volume": 323703.0}, {"date": "2014-04-23", "close": 51.05, "volume": 520837.0}, {"date": "2014-04-24", "close": 51.05, "volume": 562832.0}, {"date": "2014-04-28", "close": 51.5, "volume": 495112.0}, {"date": "2014-04-29", "close": 51.45, "volume": 747006.0}, {"date": "2014-04-30", "close": 51.45, "volume": 690533.0}, {"date": "2014-05-01", "close": 50.95, "volume": 571261.0}, {"date": "2014-05-02", "close": 51.1, "volume": 395161.0}, {"date": "2014-05-05", "close": 51.35, "volume": 300228.0}, {"date": "2014-05-06", "close": 51.6, "volume": 701286.0}, {"date": "2014-05-07", "close": 51.2, "volume": 685202.0}, {"date": "2014-05-08", "close": 51.75, "volume": 658191.0}, {"date": "2014-05-09", "close": 52.25, "volume": 535179.0}, {"date": "2014-05-12", "close": 51.45, "volume": 364887.0}, {"date": "2014-05-13", "close": 52.4, "volume": 612316.0}, {"date": "2014-05-14", "close": 52.65, "volume": 312773.0}, {"date": "2014-05-15", "close": 52.65, "volume": 685036.0}, {"date": "2014-05-16", "close": 52.3, "volume": 340078.0}, {"date": "2014-05-19", "close": 51.9, "volume": 459238.0}, {"date": "2014-05-20", "close": 51.75, "volume": 472819.0}, {"date": "2014-05-21", "close": 52.15, "volume": 635998.0}, {"date": "2014-05-22", "close": 52.35, "volume": 420604.0}, {"date": "2014-05-23", "close": 52.65, "volume": 628870.0}, {"date": "2014-05-26", "close": 52.75, "volume": 379562.0}, {"date": "2014-05-27", "close": 53.05, "volume": 388225.0}, {"date": "2014-05-28", "close": 53.0, "volume": 450297.0}, {"date": "2014-05-29", "close": 53.5, "volume": 677915.0}, {"date": "2014-05-30", "close": 53.05, "volume": 942181.0}, {"date": "2014-06-02", "close": 53.45, "volume": 642951.0}, {"date": "2014-06-03", "close": 53.0, "volume": 603393.0}, {"date": "2014-06-04", "close": 52.85, "volume": 448228.0}, {"date": "2014-06-05", "close": 53.35, "volume": 702486.0}, {"date": "2014-06-06", "close": 53.2, "volume": 493552.0}, {"date": "2014-06-10", "close": 52.95, "volume": 462954.0}, {"date": "2014-06-11", "close": 52.8, "volume": 528720.0}, {"date": "2014-06-12", "close": 52.65, "volume": 835099.0}, {"date": "2014-06-13", "close": 52.3, "volume": 546190.0}, {"date": "2014-06-16", "close": 52.1, "volume": 631558.0}, {"date": "2014-06-17", "close": 52.4, "volume": 809633.0}, {"date": "2014-06-18", "close": 51.7, "volume": 806400.0}, {"date": "2014-06-19", "close": 52.6, "volume": 1324761.0}, {"date": "2014-06-20", "close": 52.0, "volume": 630075.0}, {"date": "2014-06-23", "close": 52.35, "volume": 669337.0}, {"date": "2014-06-24", "close": 52.05, "volume": 427803.0}, {"date": "2014-06-25", "close": 51.5, "volume": 1135414.0}, {"date": "2014-06-26", "close": 52.3, "volume": 485602.0}, {"date": "2014-06-27", "close": 52.5, "volume": 963177.0}, {"date": "2014-06-30", "close": 52.15, "volume": 681576.0}, {"date": "2014-07-01", "close": 51.4, "volume": 626994.0}, {"date": "2014-07-02", "close": 52.05, "volume": 558716.0}, {"date": "2014-07-03", "close": 51.65, "volume": 723978.0}, {"date": "2014-07-04", "close": 51.8, "volume": 596806.0}, {"date": "2014-07-07", "close": 51.65, "volume": 250139.0}, {"date": "2014-07-08", "close": 51.3, "volume": 675249.0}, {"date": "2014-07-09", "close": 50.55, "volume": 966082.0}, {"date": "2014-07-10", "close": 50.3, "volume": 1633915.0}, {"date": "2014-07-11", "close": 51.1, "volume": 731030.0}, {"date": "2014-07-14", "close": 51.4, "volume": 481858.0}, {"date": "2014-07-15", "close": 51.4, "volume": 388916.0}, {"date": "2014-07-16", "close": 51.2, "volume": 405430.0}, {"date": "2014-07-17", "close": 51.1, "volume": 522924.0}, {"date": "2014-07-18", "close": 51.45, "volume": 592564.0}, {"date": "2014-07-21", "close": 51.4, "volume": 552573.0}, {"date": "2014-07-22", "close": 51.6, "volume": 494342.0}, {"date": "2014-07-23", "close": 51.35, "volume": 411543.0}, {"date": "2014-07-24", "close": 51.2, "volume": 441449.0}, {"date": "2014-07-25", "close": 51.35, "volume": 686016.0}, {"date": "2014-07-28", "close": 51.3, "volume": 392058.0}, {"date": "2014-07-29", "close": 51.25, "volume": 413086.0}, {"date": "2014-07-30", "close": 51.75, "volume": 595305.0}, {"date": "2014-07-31", "close": 52.15, "volume": 931180.0}, {"date": "2014-08-01", "close": 51.6, "volume": 495605.0}, {"date": "2014-08-04", "close": 51.45, "volume": 407274.0}, {"date": "2014-08-05", "close": 51.25, "volume": 501277.0}, {"date": "2014-08-06", "close": 51.1, "volume": 444363.0}, {"date": "2014-08-07", "close": 51.2, "volume": 622924.0}, {"date": "2014-08-08", "close": 50.1, "volume": 1151267.0}, {"date": "2014-08-11", "close": 50.25, "volume": 539712.0}, {"date": "2014-08-12", "close": 51.05, "volume": 437232.0}, {"date": "2014-08-13", "close": 50.85, "volume": 426082.0}, {"date": "2014-08-14", "close": 51.0, "volume": 418219.0}, {"date": "2014-08-15", "close": 51.05, "volume": 282731.0}, {"date": "2014-08-18", "close": 51.4, "volume": 276006.0}, {"date": "2014-08-19", "close": 53.75, "volume": 1273877.0}, {"date": "2014-08-20", "close": 56.05, "volume": 2199675.0}, {"date": "2014-08-21", "close": 55.4, "volume": 2003541.0}, {"date": "2014-08-22", "close": 55.5, "volume": 572498.0}, {"date": "2014-08-25", "close": 56.8, "volume": 883318.0}, {"date": "2014-08-26", "close": 56.95, "volume": 868681.0}, {"date": "2014-08-27", "close": 57.75, "volume": 749780.0}, {"date": "2014-08-28", "close": 57.1, "volume": 673841.0}, {"date": "2014-08-29", "close": 57.1, "volume": 1085746.0}, {"date": "2014-09-01", "close": 57.5, "volume": 447662.0}, {"date": "2014-09-02", "close": 56.45, "volume": 1006639.0}, {"date": "2014-09-03", "close": 56.55, "volume": 824118.0}, {"date": "2014-09-04", "close": 56.45, "volume": 390278.0}, {"date": "2014-09-05", "close": 56.1, "volume": 864055.0}, {"date": "2014-09-08", "close": 55.8, "volume": 399179.0}, {"date": "2014-09-09", "close": 56.1, "volume": 511999.0}, {"date": "2014-09-10", "close": 55.85, "volume": 677773.0}, {"date": "2014-09-11", "close": 56.4, "volume": 919905.0}, {"date": "2014-09-12", "close": 56.5, "volume": 652878.0}, {"date": "2014-09-15", "close": 56.05, "volume": 574584.0}, {"date": "2014-09-16", "close": 55.45, "volume": 488522.0}, {"date": "2014-09-17", "close": 55.75, "volume": 856912.0}, {"date": "2014-09-18", "close": 55.4, "volume": 672960.0}, {"date": "2014-09-19", "close": 55.4, "volume": 553873.0}, {"date": "2014-09-22", "close": 55.15, "volume": 461760.0}, {"date": "2014-09-23", "close": 56.55, "volume": 632158.0}, {"date": "2014-09-24", "close": 56.2, "volume": 868410.0}, {"date": "2014-09-25", "close": 56.5, "volume": 1083843.0}, {"date": "2014-09-26", "close": 56.7, "volume": 1120428.0}, {"date": "2014-09-29", "close": 56.7, "volume": 737529.0}, {"date": "2014-09-30", "close": 56.65, "volume": 1074722.0}, {"date": "2014-10-01", "close": 55.95, "volume": 872207.0}, {"date": "2014-10-02", "close": 56.4, "volume": 536541.0}, {"date": "2014-10-03", "close": 56.7, "volume": 310357.0}, {"date": "2014-10-06", "close": 56.7, "volume": 192978.0}, {"date": "2014-10-07", "close": 56.65, "volume": 521202.0}, {"date": "2014-10-08", "close": 56.0, "volume": 518758.0}, {"date": "2014-10-09", "close": 56.25, "volume": 559990.0}, {"date": "2014-10-10", "close": 55.75, "volume": 660507.0}, {"date": "2014-10-13", "close": 54.9, "volume": 635732.0}, {"date": "2014-10-14", "close": 55.15, "volume": 582280.0}, {"date": "2014-10-15", "close": 55.4, "volume": 603758.0}, {"date": "2014-10-16", "close": 55.5, "volume": 892711.0}, {"date": "2014-10-17", "close": 54.5, "volume": 1210183.0}, {"date": "2014-10-20", "close": 55.65, "volume": 453536.0}, {"date": "2014-10-21", "close": 56.1, "volume": 740969.0}, {"date": "2014-10-22", "close": 56.4, "volume": 560548.0}, {"date": "2014-10-23", "close": 56.15, "volume": 864170.0}, {"date": "2014-10-24", "close": 56.4, "volume": 574935.0}, {"date": "2014-10-27", "close": 57.6, "volume": 684567.0}, {"date": "2014-10-28", "close": 57.75, "volume": 569990.0}, {"date": "2014-10-29", "close": 57.35, "volume": 653243.0}, {"date": "2014-10-30", "close": 58.05, "volume": 485013.0}, {"date": "2014-10-31", "close": 58.6, "volume": 706610.0}, {"date": "2014-11-03", "close": 59.1, "volume": 364623.0}, {"date": "2014-11-04", "close": 59.3, "volume": 477192.0}, {"date": "2014-11-05", "close": 59.3, "volume": 530923.0}, {"date": "2014-11-06", "close": 60.75, "volume": 783291.0}, {"date": "2014-11-07", "close": 61.1, "volume": 700638.0}, {"date": "2014-11-10", "close": 60.0, "volume": 740376.0}, {"date": "2014-11-11", "close": 60.55, "volume": 840854.0}, {"date": "2014-11-12", "close": 60.35, "volume": 450177.0}, {"date": "2014-11-13", "close": 60.0, "volume": 599591.0}, {"date": "2014-11-14", "close": 60.45, "volume": 388970.0}, {"date": "2014-11-17", "close": 59.65, "volume": 442146.0}, {"date": "2014-11-18", "close": 59.85, "volume": 436567.0}, {"date": "2014-11-19", "close": 60.7, "volume": 648832.0}, {"date": "2014-11-20", "close": 59.75, "volume": 599863.0}, {"date": "2014-11-21", "close": 59.6, "volume": 459518.0}, {"date": "2014-11-24", "close": 60.2, "volume": 359750.0}, {"date": "2014-11-25", "close": 60.65, "volume": 689584.0}, {"date": "2014-11-26", "close": 60.95, "volume": 386974.0}, {"date": "2014-11-27", "close": 61.2, "volume": 671559.0}, {"date": "2014-11-28", "close": 60.8, "volume": 563948.0}, {"date": "2014-12-01", "close": 61.8, "volume": 671197.0}, {"date": "2014-12-02", "close": 62.65, "volume": 915437.0}, {"date": "2014-12-03", "close": 63.3, "volume": 608340.0}, {"date": "2014-12-04", "close": 63.55, "volume": 500609.0}, {"date": "2014-12-05", "close": 64.1, "volume": 605995.0}, {"date": "2014-12-08", "close": 65.5, "volume": 753328.0}, {"date": "2014-12-09", "close": 64.45, "volume": 629487.0}, {"date": "2014-12-10", "close": 63.75, "volume": 916470.0}, {"date": "2014-12-11", "close": 64.35, "volume": 1030389.0}, {"date": "2014-12-12", "close": 64.75, "volume": 1068158.0}, {"date": "2014-12-15", "close": 64.45, "volume": 547782.0}, {"date": "2014-12-16", "close": 65.1, "volume": 981792.0}, {"date": "2014-12-17", "close": 65.6, "volume": 623517.0}, {"date": "2014-12-18", "close": 63.9, "volume": 1461203.0}, {"date": "2014-12-19", "close": 66.5, "volume": 1867093.0}, {"date": "2014-12-22", "close": 67.45, "volume": 950866.0}, {"date": "2014-12-23", "close": 67.6, "volume": 892575.0}, {"date": "2014-12-24", "close": 67.5, "volume": 431097.0}, {"date": "2014-12-29", "close": 68.5, "volume": 324516.0}, {"date": "2014-12-30", "close": 67.45, "volume": 486690.0}, {"date": "2014-12-31", "close": 67.9, "volume": 223428.0}, {"date": "2015-01-02", "close": 67.9, "volume": 300098.0}, {"date": "2015-01-05", "close": 68.0, "volume": 474876.0}, {"date": "2015-01-06", "close": 67.75, "volume": 813901.0}, {"date": "2015-01-07", "close": 67.05, "volume": 963810.0}, {"date": "2015-01-08", "close": 66.0, "volume": 1621552.0}, {"date": "2015-01-09", "close": 66.3, "volume": 1048183.0}, {"date": "2015-01-12", "close": 65.75, "volume": 969387.0}, {"date": "2015-01-13", "close": 66.45, "volume": 872622.0}, {"date": "2015-01-14", "close": 66.25, "volume": 932936.0}, {"date": "2015-01-15", "close": 65.7, "volume": 701777.0}, {"date": "2015-01-16", "close": 63.65, "volume": 1114265.0}, {"date": "2015-01-19", "close": 63.65, "volume": 708044.0}, {"date": "2015-01-20", "close": 62.7, "volume": 1117149.0}, {"date": "2015-01-21", "close": 64.4, "volume": 1291709.0}, {"date": "2015-01-22", "close": 61.8, "volume": 2664527.0}, {"date": "2015-01-23", "close": 62.55, "volume": 1575102.0}, {"date": "2015-01-27", "close": 63.6, "volume": 1469721.0}, {"date": "2015-01-28", "close": 63.15, "volume": 900855.0}, {"date": "2015-01-29", "close": 63.75, "volume": 973373.0}, {"date": "2015-01-30", "close": 63.9, "volume": 1577947.0}, {"date": "2015-02-02", "close": 65.0, "volume": 1202747.0}, {"date": "2015-02-03", "close": 64.3, "volume": 1048699.0}, {"date": "2015-02-04", "close": 64.8, "volume": 950951.0}, {"date": "2015-02-05", "close": 65.2, "volume": 761122.0}, {"date": "2015-02-06", "close": 66.65, "volume": 764181.0}, {"date": "2015-02-09", "close": 65.65, "volume": 686644.0}, {"date": "2015-02-10", "close": 65.25, "volume": 677010.0}, {"date": "2015-02-11", "close": 64.7, "volume": 772429.0}, {"date": "2015-02-12", "close": 64.7, "volume": 877477.0}, {"date": "2015-02-13", "close": 65.75, "volume": 775464.0}, {"date": "2015-02-16", "close": 65.9, "volume": 538126.0}, {"date": "2015-02-17", "close": 67.6, "volume": 704709.0}, {"date": "2015-02-18", "close": 71.45, "volume": 1456875.0}, {"date": "2015-02-19", "close": 71.45, "volume": 935849.0}, {"date": "2015-02-20", "close": 71.6, "volume": 519162.0}, {"date": "2015-02-23", "close": 71.95, "volume": 682862.0}, {"date": "2015-02-24", "close": 69.75, "volume": 1513982.0}, {"date": "2015-02-25", "close": 70.75, "volume": 732654.0}, {"date": "2015-02-26", "close": 68.55, "volume": 833851.0}, {"date": "2015-02-27", "close": 68.3, "volume": 1067128.0}, {"date": "2015-03-02", "close": 69.55, "volume": 662425.0}, {"date": "2015-03-03", "close": 69.45, "volume": 595323.0}, {"date": "2015-03-04", "close": 70.35, "volume": 774258.0}, {"date": "2015-03-05", "close": 70.45, "volume": 870828.0}, {"date": "2015-03-06", "close": 71.2, "volume": 521836.0}, {"date": "2015-03-09", "close": 71.7, "volume": 655465.0}, {"date": "2015-03-10", "close": 72.85, "volume": 1121322.0}, {"date": "2015-03-11", "close": 72.55, "volume": 574759.0}, {"date": "2015-03-12", "close": 73.3, "volume": 445831.0}, {"date": "2015-03-13", "close": 72.5, "volume": 716939.0}, {"date": "2015-03-16", "close": 71.7, "volume": 472392.0}, {"date": "2015-03-17", "close": 72.25, "volume": 405536.0}, {"date": "2015-03-18", "close": 72.15, "volume": 523441.0}, {"date": "2015-03-19", "close": 73.4, "volume": 798963.0}, {"date": "2015-03-20", "close": 73.6, "volume": 744017.0}, {"date": "2015-03-23", "close": 72.75, "volume": 442984.0}, {"date": "2015-03-24", "close": 72.05, "volume": 607263.0}, {"date": "2015-03-25", "close": 71.75, "volume": 718460.0}, {"date": "2015-03-26", "close": 70.0, "volume": 1121736.0}, {"date": "2015-03-27", "close": 70.45, "volume": 1016220.0}, {"date": "2015-03-30", "close": 70.3, "volume": 704587.0}, {"date": "2015-03-31", "close": 70.2, "volume": 724724.0}, {"date": "2015-04-01", "close": 70.1, "volume": 1168309.0}, {"date": "2015-04-02", "close": 70.9, "volume": 548352.0}, {"date": "2015-04-07", "close": 71.35, "volume": 755397.0}, {"date": "2015-04-08", "close": 71.5, "volume": 796525.0}, {"date": "2015-04-09", "close": 71.3, "volume": 418103.0}, {"date": "2015-04-10", "close": 71.6, "volume": 501705.0}, {"date": "2015-04-13", "close": 72.1, "volume": 533583.0}, {"date": "2015-04-14", "close": 73.4, "volume": 653861.0}, {"date": "2015-04-15", "close": 72.25, "volume": 647783.0}, {"date": "2015-04-16", "close": 72.55, "volume": 462017.0}, {"date": "2015-04-17", "close": 72.0, "volume": 602477.0}, {"date": "2015-04-20", "close": 71.5, "volume": 549937.0}, {"date": "2015-04-21", "close": 71.6, "volume": 496445.0}, {"date": "2015-04-22", "close": 71.15, "volume": 505801.0}, {"date": "2015-04-23", "close": 70.35, "volume": 646962.0}, {"date": "2015-04-24", "close": 71.25, "volume": 738491.0}, {"date": "2015-04-27", "close": 70.2, "volume": 968080.0}, {"date": "2015-04-28", "close": 69.5, "volume": 853792.0}, {"date": "2015-04-29", "close": 67.7, "volume": 1242502.0}, {"date": "2015-04-30", "close": 67.65, "volume": 851547.0}, {"date": "2015-05-01", "close": 67.75, "volume": 557157.0}, {"date": "2015-05-04", "close": 68.9, "volume": 900151.0}, {"date": "2015-05-05", "close": 68.55, "volume": 759446.0}, {"date": "2015-05-06", "close": 67.6, "volume": 599429.0}, {"date": "2015-05-07", "close": 67.25, "volume": 874010.0}, {"date": "2015-05-08", "close": 67.4, "volume": 612838.0}, {"date": "2015-05-11", "close": 67.85, "volume": 648848.0}, {"date": "2015-05-12", "close": 68.45, "volume": 621258.0}, {"date": "2015-05-13", "close": 67.7, "volume": 532201.0}, {"date": "2015-05-14", "close": 68.7, "volume": 839032.0}, {"date": "2015-05-15", "close": 70.0, "volume": 746688.0}, {"date": "2015-05-18", "close": 69.5, "volume": 647958.0}, {"date": "2015-05-19", "close": 69.3, "volume": 961713.0}, {"date": "2015-05-20", "close": 70.2, "volume": 704894.0}, {"date": "2015-05-21", "close": 70.95, "volume": 894519.0}, {"date": "2015-05-22", "close": 69.95, "volume": 665373.0}, {"date": "2015-05-25", "close": 71.2, "volume": 619029.0}, {"date": "2015-05-26", "close": 71.45, "volume": 628576.0}, {"date": "2015-05-27", "close": 71.6, "volume": 780741.0}, {"date": "2015-05-28", "close": 72.35, "volume": 590960.0}, {"date": "2015-05-29", "close": 72.5, "volume": 1167340.0}, {"date": "2015-06-01", "close": 72.55, "volume": 547871.0}, {"date": "2015-06-02", "close": 71.6, "volume": 486247.0}, {"date": "2015-06-03", "close": 70.55, "volume": 524312.0}, {"date": "2015-06-04", "close": 70.7, "volume": 498277.0}, {"date": "2015-06-05", "close": 70.7, "volume": 475151.0}, {"date": "2015-06-09", "close": 70.4, "volume": 521903.0}, {"date": "2015-06-10", "close": 70.5, "volume": 542576.0}, {"date": "2015-06-11", "close": 71.5, "volume": 558133.0}, {"date": "2015-06-12", "close": 72.05, "volume": 446661.0}, {"date": "2015-06-15", "close": 73.15, "volume": 632161.0}, {"date": "2015-06-16", "close": 71.85, "volume": 488973.0}, {"date": "2015-06-17", "close": 72.75, "volume": 830285.0}, {"date": "2015-06-18", "close": 71.55, "volume": 1078934.0}, {"date": "2015-06-19", "close": 71.5, "volume": 827221.0}, {"date": "2015-06-22", "close": 71.25, "volume": 416605.0}, {"date": "2015-06-23", "close": 71.8, "volume": 787819.0}, {"date": "2015-06-24", "close": 72.75, "volume": 694001.0}, {"date": "2015-06-25", "close": 70.8, "volume": 1145273.0}, {"date": "2015-06-26", "close": 68.7, "volume": 976130.0}, {"date": "2015-06-29", "close": 68.25, "volume": 860183.0}, {"date": "2015-06-30", "close": 68.6, "volume": 703612.0}, {"date": "2015-07-01", "close": 68.65, "volume": 767899.0}, {"date": "2015-07-02", "close": 68.9, "volume": 559988.0}, {"date": "2015-07-03", "close": 68.0, "volume": 602342.0}, {"date": "2015-07-06", "close": 67.2, "volume": 514486.0}, {"date": "2015-07-07", "close": 68.65, "volume": 905278.0}, {"date": "2015-07-08", "close": 68.1, "volume": 984345.0}, {"date": "2015-07-09", "close": 68.3, "volume": 970924.0}, {"date": "2015-07-10", "close": 68.0, "volume": 443999.0}, {"date": "2015-07-13", "close": 67.4, "volume": 456082.0}, {"date": "2015-07-14", "close": 69.15, "volume": 584611.0}, {"date": "2015-07-15", "close": 71.05, "volume": 1100727.0}, {"date": "2015-07-16", "close": 72.0, "volume": 942739.0}, {"date": "2015-07-17", "close": 71.8, "volume": 550751.0}, {"date": "2015-07-20", "close": 73.25, "volume": 430828.0}, {"date": "2015-07-21", "close": 73.15, "volume": 592703.0}, {"date": "2015-07-22", "close": 71.9, "volume": 805601.0}, {"date": "2015-07-23", "close": 71.5, "volume": 713601.0}, {"date": "2015-07-24", "close": 71.8, "volume": 441126.0}, {"date": "2015-07-27", "close": 70.9, "volume": 451776.0}, {"date": "2015-07-28", "close": 71.45, "volume": 572719.0}, {"date": "2015-07-29", "close": 71.95, "volume": 403627.0}, {"date": "2015-07-30", "close": 71.4, "volume": 354593.0}, {"date": "2015-07-31", "close": 72.05, "volume": 689598.0}, {"date": "2015-08-03", "close": 71.55, "volume": 254059.0}, {"date": "2015-08-04", "close": 71.8, "volume": 750465.0}, {"date": "2015-08-05", "close": 71.25, "volume": 529289.0}, {"date": "2015-08-06", "close": 70.75, "volume": 454153.0}, {"date": "2015-08-07", "close": 69.55, "volume": 406508.0}, {"date": "2015-08-10", "close": 69.15, "volume": 623494.0}, {"date": "2015-08-11", "close": 68.0, "volume": 1096871.0}, {"date": "2015-08-12", "close": 67.05, "volume": 887385.0}, {"date": "2015-08-13", "close": 66.95, "volume": 776839.0}, {"date": "2015-08-14", "close": 66.85, "volume": 594105.0}, {"date": "2015-08-17", "close": 67.1, "volume": 481148.0}, {"date": "2015-08-18", "close": 67.35, "volume": 997582.0}, {"date": "2015-08-19", "close": 68.2, "volume": 661216.0}, {"date": "2015-08-20", "close": 65.95, "volume": 787910.0}, {"date": "2015-08-21", "close": 64.15, "volume": 934334.0}, {"date": "2015-08-24", "close": 62.55, "volume": 897156.0}, {"date": "2015-08-25", "close": 65.25, "volume": 1854038.0}, {"date": "2015-08-26", "close": 67.3, "volume": 1678908.0}, {"date": "2015-08-27", "close": 67.5, "volume": 1018211.0}, {"date": "2015-08-28", "close": 67.1, "volume": 772420.0}, {"date": "2015-08-31", "close": 68.6, "volume": 1271971.0}, {"date": "2015-09-01", "close": 67.75, "volume": 872631.0}, {"date": "2015-09-02", "close": 67.8, "volume": 1119798.0}, {"date": "2015-09-03", "close": 66.25, "volume": 911843.0}, {"date": "2015-09-04", "close": 67.2, "volume": 792134.0}, {"date": "2015-09-07", "close": 65.65, "volume": 689029.0}, {"date": "2015-09-08", "close": 66.35, "volume": 502301.0}, {"date": "2015-09-09", "close": 67.75, "volume": 817584.0}, {"date": "2015-09-10", "close": 66.6, "volume": 921426.0}, {"date": "2015-09-11", "close": 65.85, "volume": 517877.0}, {"date": "2015-09-14", "close": 65.45, "volume": 638953.0}, {"date": "2015-09-15", "close": 64.4, "volume": 727093.0}, {"date": "2015-09-16", "close": 64.75, "volume": 576164.0}, {"date": "2015-09-17", "close": 64.65, "volume": 866127.0}, {"date": "2015-09-18", "close": 65.3, "volume": 852068.0}, {"date": "2015-09-21", "close": 63.95, "volume": 618569.0}, {"date": "2015-09-22", "close": 63.9, "volume": 651483.0}, {"date": "2015-09-23", "close": 63.3, "volume": 876561.0}, {"date": "2015-09-24", "close": 64.8, "volume": 660359.0}, {"date": "2015-09-25", "close": 64.45, "volume": 986646.0}, {"date": "2015-09-28", "close": 66.5, "volume": 703750.0}, {"date": "2015-09-29", "close": 64.45, "volume": 1142560.0}, {"date": "2015-09-30", "close": 65.85, "volume": 1251476.0}, {"date": "2015-10-01", "close": 67.4, "volume": 866052.0}, {"date": "2015-10-02", "close": 66.75, "volume": 523818.0}, {"date": "2015-10-05", "close": 67.75, "volume": 576029.0}, {"date": "2015-10-06", "close": 67.5, "volume": 641627.0}, {"date": "2015-10-07", "close": 66.95, "volume": 854090.0}, {"date": "2015-10-08", "close": 66.75, "volume": 654110.0}, {"date": "2015-10-09", "close": 66.55, "volume": 949261.0}, {"date": "2015-10-12", "close": 65.3, "volume": 747112.0}, {"date": "2015-10-13", "close": 66.0, "volume": 674028.0}, {"date": "2015-10-14", "close": 65.25, "volume": 870170.0}, {"date": "2015-10-15", "close": 65.0, "volume": 604851.0}, {"date": "2015-10-16", "close": 65.25, "volume": 480280.0}, {"date": "2015-10-19", "close": 65.05, "volume": 432914.0}, {"date": "2015-10-20", "close": 65.9, "volume": 531763.0}, {"date": "2015-10-21", "close": 66.85, "volume": 630753.0}, {"date": "2015-10-22", "close": 67.4, "volume": 610262.0}, {"date": "2015-10-23", "close": 68.05, "volume": 634226.0}, {"date": "2015-10-26", "close": 66.85, "volume": 495458.0}, {"date": "2015-10-27", "close": 67.0, "volume": 473450.0}, {"date": "2015-10-28", "close": 67.8, "volume": 409172.0}, {"date": "2015-10-29", "close": 67.75, "volume": 641595.0}, {"date": "2015-10-30", "close": 68.25, "volume": 441629.0}, {"date": "2015-11-02", "close": 67.45, "volume": 651067.0}, {"date": "2015-11-03", "close": 68.25, "volume": 342243.0}, {"date": "2015-11-04", "close": 67.05, "volume": 595174.0}, {"date": "2015-11-05", "close": 66.6, "volume": 618162.0}, {"date": "2015-11-06", "close": 68.05, "volume": 771853.0}, {"date": "2015-11-09", "close": 67.4, "volume": 682427.0}, {"date": "2015-11-10", "close": 66.45, "volume": 534714.0}, {"date": "2015-11-11", "close": 66.55, "volume": 507781.0}, {"date": "2015-11-12", "close": 66.8, "volume": 430930.0}, {"date": "2015-11-13", "close": 66.0, "volume": 655676.0}, {"date": "2015-11-16", "close": 65.3, "volume": 559984.0}, {"date": "2015-11-17", "close": 67.0, "volume": 998434.0}, {"date": "2015-11-18", "close": 69.15, "volume": 1008492.0}, {"date": "2015-11-19", "close": 69.05, "volume": 792425.0}, {"date": "2015-11-20", "close": 69.0, "volume": 458790.0}, {"date": "2015-11-23", "close": 69.25, "volume": 505311.0}, {"date": "2015-11-24", "close": 68.55, "volume": 469048.0}, {"date": "2015-11-25", "close": 68.1, "volume": 355652.0}, {"date": "2015-11-26", "close": 69.0, "volume": 396860.0}, {"date": "2015-11-27", "close": 68.75, "volume": 766499.0}, {"date": "2015-11-30", "close": 67.6, "volume": 1397120.0}, {"date": "2015-12-01", "close": 68.0, "volume": 765069.0}, {"date": "2015-12-02", "close": 67.75, "volume": 854676.0}, {"date": "2015-12-03", "close": 67.4, "volume": 883589.0}, {"date": "2015-12-04", "close": 66.65, "volume": 854231.0}, {"date": "2015-12-07", "close": 66.65, "volume": 507751.0}, {"date": "2015-12-08", "close": 66.6, "volume": 512214.0}, {"date": "2015-12-09", "close": 66.75, "volume": 480375.0}, {"date": "2015-12-10", "close": 66.1, "volume": 699560.0}, {"date": "2015-12-11", "close": 65.65, "volume": 388301.0}, {"date": "2015-12-14", "close": 63.9, "volume": 574325.0}, {"date": "2015-12-15", "close": 64.15, "volume": 510802.0}, {"date": "2015-12-16", "close": 64.5, "volume": 509450.0}, {"date": "2015-12-17", "close": 66.1, "volume": 995366.0}, {"date": "2015-12-18", "close": 66.8, "volume": 982461.0}, {"date": "2015-12-21", "close": 65.5, "volume": 767731.0}, {"date": "2015-12-22", "close": 66.3, "volume": 475612.0}, {"date": "2015-12-23", "close": 65.95, "volume": 287379.0}, {"date": "2015-12-24", "close": 66.6, "volume": 148820.0}, {"date": "2015-12-29", "close": 66.9, "volume": 347261.0}, {"date": "2015-12-30", "close": 67.7, "volume": 322710.0}, {"date": "2015-12-31", "close": 67.2, "volume": 224877.0}, {"date": "2016-01-04", "close": 67.05, "volume": 289342.0}, {"date": "2016-01-05", "close": 65.2, "volume": 566251.0}, {"date": "2016-01-06", "close": 64.75, "volume": 517460.0}, {"date": "2016-01-07", "close": 65.2, "volume": 666754.0}, {"date": "2016-01-08", "close": 65.1, "volume": 696480.0}, {"date": "2016-01-11", "close": 63.85, "volume": 595035.0}, {"date": "2016-01-12", "close": 63.8, "volume": 876148.0}, {"date": "2016-01-13", "close": 64.6, "volume": 467295.0}, {"date": "2016-01-14", "close": 63.45, "volume": 395997.0}, {"date": "2016-01-15", "close": 62.95, "volume": 551606.0}, {"date": "2016-01-18", "close": 63.55, "volume": 435429.0}, {"date": "2016-01-19", "close": 65.3, "volume": 422727.0}, {"date": "2016-01-20", "close": 63.45, "volume": 567674.0}, {"date": "2016-01-21", "close": 64.85, "volume": 797075.0}, {"date": "2016-01-22", "close": 64.75, "volume": 726078.0}, {"date": "2016-01-25", "close": 66.35, "volume": 457604.0}, {"date": "2016-01-27", "close": 64.65, "volume": 880122.0}, {"date": "2016-01-28", "close": 65.8, "volume": 623072.0}, {"date": "2016-01-29", "close": 66.5, "volume": 662286.0}, {"date": "2016-02-01", "close": 67.8, "volume": 717155.0}, {"date": "2016-02-02", "close": 65.35, "volume": 777329.0}, {"date": "2016-02-03", "close": 64.1, "volume": 747570.0}, {"date": "2016-02-04", "close": 63.0, "volume": 1017518.0}, {"date": "2016-02-05", "close": 62.7, "volume": 1218180.0}, {"date": "2016-02-08", "close": 62.85, "volume": 947018.0}, {"date": "2016-02-09", "close": 60.95, "volume": 937897.0}, {"date": "2016-02-10", "close": 60.8, "volume": 1051058.0}, {"date": "2016-02-11", "close": 61.4, "volume": 981559.0}, {"date": "2016-02-12", "close": 61.15, "volume": 1274895.0}, {"date": "2016-02-15", "close": 67.0, "volume": 1245186.0}, {"date": "2016-02-16", "close": 67.9, "volume": 792117.0}, {"date": "2016-02-17", "close": 69.5, "volume": 1237692.0}, {"date": "2016-02-18", "close": 70.35, "volume": 917004.0}, {"date": "2016-02-19", "close": 69.5, "volume": 625326.0}, {"date": "2016-02-22", "close": 70.65, "volume": 745050.0}, {"date": "2016-02-23", "close": 69.4, "volume": 855044.0}, {"date": "2016-02-24", "close": 69.4, "volume": 806167.0}, {"date": "2016-02-25", "close": 69.5, "volume": 649666.0}, {"date": "2016-02-26", "close": 70.1, "volume": 484546.0}, {"date": "2016-02-29", "close": 70.05, "volume": 890876.0}, {"date": "2016-03-01", "close": 70.05, "volume": 756872.0}, {"date": "2016-03-02", "close": 70.6, "volume": 574679.0}, {"date": "2016-03-03", "close": 70.55, "volume": 750213.0}, {"date": "2016-03-04", "close": 69.65, "volume": 439807.0}, {"date": "2016-03-07", "close": 69.5, "volume": 471917.0}, {"date": "2016-03-08", "close": 69.95, "volume": 529971.0}, {"date": "2016-03-09", "close": 72.0, "volume": 825625.0}, {"date": "2016-03-10", "close": 71.2, "volume": 861039.0}, {"date": "2016-03-11", "close": 70.4, "volume": 679904.0}, {"date": "2016-03-14", "close": 70.9, "volume": 367601.0}, {"date": "2016-03-15", "close": 70.6, "volume": 325453.0}, {"date": "2016-03-16", "close": 70.75, "volume": 321907.0}, {"date": "2016-03-17", "close": 71.35, "volume": 573625.0}, {"date": "2016-03-18", "close": 71.05, "volume": 559341.0}, {"date": "2016-03-21", "close": 70.6, "volume": 299211.0}, {"date": "2016-03-22", "close": 70.3, "volume": 371317.0}, {"date": "2016-03-23", "close": 70.95, "volume": 341843.0}, {"date": "2016-03-24", "close": 72.25, "volume": 523672.0}, {"date": "2016-03-29", "close": 71.9, "volume": 491608.0}, {"date": "2016-03-30", "close": 71.15, "volume": 679322.0}, {"date": "2016-03-31", "close": 71.75, "volume": 560656.0}, {"date": "2016-04-01", "close": 70.8, "volume": 420277.0}, {"date": "2016-04-04", "close": 71.2, "volume": 357166.0}, {"date": "2016-04-05", "close": 73.55, "volume": 1171678.0}, {"date": "2016-04-06", "close": 73.2, "volume": 548913.0}, {"date": "2016-04-07", "close": 73.1, "volume": 508706.0}, {"date": "2016-04-08", "close": 72.95, "volume": 387875.0}, {"date": "2016-04-11", "close": 72.65, "volume": 340531.0}, {"date": "2016-04-12", "close": 73.05, "volume": 342225.0}, {"date": "2016-04-13", "close": 74.7, "volume": 696278.0}, {"date": "2016-04-14", "close": 74.2, "volume": 992637.0}, {"date": "2016-04-15", "close": 73.8, "volume": 1161492.0}, {"date": "2016-04-18", "close": 75.25, "volume": 581288.0}, {"date": "2016-04-19", "close": 77.0, "volume": 1047378.0}, {"date": "2016-04-20", "close": 77.85, "volume": 774795.0}, {"date": "2016-04-21", "close": 76.55, "volume": 1043370.0}, {"date": "2016-04-22", "close": 75.65, "volume": 656002.0}, {"date": "2016-04-26", "close": 75.7, "volume": 726860.0}, {"date": "2016-04-27", "close": 76.1, "volume": 736817.0}, {"date": "2016-04-28", "close": 77.1, "volume": 1046869.0}, {"date": "2016-04-29", "close": 77.0, "volume": 1462990.0}, {"date": "2016-05-02", "close": 76.6, "volume": 644574.0}, {"date": "2016-05-03", "close": 78.7, "volume": 526685.0}, {"date": "2016-05-04", "close": 78.6, "volume": 795659.0}, {"date": "2016-05-05", "close": 78.75, "volume": 640457.0}, {"date": "2016-05-06", "close": 80.05, "volume": 848720.0}, {"date": "2016-05-09", "close": 79.4, "volume": 645049.0}, {"date": "2016-05-10", "close": 80.1, "volume": 742026.0}, {"date": "2016-05-11", "close": 80.35, "volume": 839020.0}, {"date": "2016-05-12", "close": 80.1, "volume": 488929.0}, {"date": "2016-05-13", "close": 81.45, "volume": 706930.0}, {"date": "2016-05-16", "close": 81.1, "volume": 626466.0}, {"date": "2016-05-17", "close": 81.05, "volume": 627358.0}, {"date": "2016-05-18", "close": 80.1, "volume": 727785.0}, {"date": "2016-05-19", "close": 81.6, "volume": 1008497.0}, {"date": "2016-05-20", "close": 80.95, "volume": 569133.0}, {"date": "2016-05-23", "close": 80.95, "volume": 544344.0}, {"date": "2016-05-24", "close": 80.55, "volume": 524096.0}, {"date": "2016-05-25", "close": 81.55, "volume": 829031.0}, {"date": "2016-05-26", "close": 81.75, "volume": 327247.0}, {"date": "2016-05-27", "close": 81.95, "volume": 991897.0}, {"date": "2016-05-30", "close": 82.1, "volume": 353761.0}, {"date": "2016-05-31", "close": 81.4, "volume": 731774.0}, {"date": "2016-06-01", "close": 80.75, "volume": 550420.0}, {"date": "2016-06-02", "close": 80.0, "volume": 734570.0}, {"date": "2016-06-03", "close": 80.3, "volume": 386822.0}, {"date": "2016-06-06", "close": 80.65, "volume": 514358.0}, {"date": "2016-06-07", "close": 80.5, "volume": 411573.0}, {"date": "2016-06-08", "close": 80.75, "volume": 330837.0}, {"date": "2016-06-09", "close": 74.25, "volume": 1760544.0}, {"date": "2016-06-10", "close": 72.5, "volume": 2105183.0}, {"date": "2016-06-14", "close": 72.15, "volume": 1467047.0}, {"date": "2016-06-15", "close": 71.25, "volume": 1150915.0}, {"date": "2016-06-16", "close": 71.45, "volume": 745556.0}, {"date": "2016-06-17", "close": 71.15, "volume": 653690.0}, {"date": "2016-06-20", "close": 73.65, "volume": 1068122.0}, {"date": "2016-06-21", "close": 72.95, "volume": 786330.0}, {"date": "2016-06-22", "close": 72.9, "volume": 516903.0}, {"date": "2016-06-23", "close": 73.8, "volume": 747420.0}, {"date": "2016-06-24", "close": 71.8, "volume": 1158151.0}, {"date": "2016-06-27", "close": 72.1, "volume": 533489.0}, {"date": "2016-06-28", "close": 70.95, "volume": 1363985.0}, {"date": "2016-06-29", "close": 72.65, "volume": 600036.0}, {"date": "2016-06-30", "close": 74.65, "volume": 1081955.0}, {"date": "2016-07-01", "close": 74.5, "volume": 492814.0}, {"date": "2016-07-04", "close": 75.1, "volume": 488096.0}, {"date": "2016-07-05", "close": 74.4, "volume": 332328.0}, {"date": "2016-07-06", "close": 74.25, "volume": 562288.0}, {"date": "2016-07-07", "close": 75.0, "volume": 393305.0}, {"date": "2016-07-08", "close": 75.5, "volume": 490083.0}, {"date": "2016-07-11", "close": 76.4, "volume": 443020.0}, {"date": "2016-07-12", "close": 77.3, "volume": 596423.0}, {"date": "2016-07-13", "close": 77.4, "volume": 670224.0}, {"date": "2016-07-14", "close": 77.75, "volume": 372285.0}, {"date": "2016-07-15", "close": 78.1, "volume": 602915.0}, {"date": "2016-07-18", "close": 78.85, "volume": 477019.0}, {"date": "2016-07-19", "close": 77.3, "volume": 747514.0}, {"date": "2016-07-20", "close": 77.6, "volume": 546235.0}, {"date": "2016-07-21", "close": 77.8, "volume": 622682.0}, {"date": "2016-07-22", "close": 76.5, "volume": 661646.0}, {"date": "2016-07-25", "close": 77.1, "volume": 383969.0}, {"date": "2016-07-26", "close": 76.9, "volume": 567366.0}, {"date": "2016-07-27", "close": 76.25, "volume": 894033.0}, {"date": "2016-07-28", "close": 76.4, "volume": 814039.0}, {"date": "2016-07-29", "close": 75.1, "volume": 1098869.0}, {"date": "2016-08-01", "close": 75.4, "volume": 724934.0}, {"date": "2016-08-02", "close": 76.5, "volume": 1214703.0}, {"date": "2016-08-03", "close": 75.45, "volume": 702874.0}, {"date": "2016-08-04", "close": 75.5, "volume": 493923.0}, {"date": "2016-08-05", "close": 75.7, "volume": 485729.0}, {"date": "2016-08-08", "close": 76.9, "volume": 549019.0}, {"date": "2016-08-09", "close": 76.0, "volume": 353975.0}, {"date": "2016-08-10", "close": 75.75, "volume": 385572.0}, {"date": "2016-08-11", "close": 75.35, "volume": 636828.0}, {"date": "2016-08-12", "close": 76.45, "volume": 347248.0}, {"date": "2016-08-15", "close": 77.6, "volume": 361396.0}, {"date": "2016-08-16", "close": 77.8, "volume": 414464.0}, {"date": "2016-08-17", "close": 77.35, "volume": 400178.0}, {"date": "2016-08-18", "close": 77.2, "volume": 354906.0}, {"date": "2016-08-19", "close": 77.3, "volume": 248428.0}, {"date": "2016-08-22", "close": 76.75, "volume": 328112.0}, {"date": "2016-08-23", "close": 77.0, "volume": 405188.0}, {"date": "2016-08-24", "close": 76.55, "volume": 354279.0}, {"date": "2016-08-25", "close": 79.95, "volume": 931501.0}, {"date": "2016-08-26", "close": 81.9, "volume": 690526.0}, {"date": "2016-08-29", "close": 80.85, "volume": 408793.0}, {"date": "2016-08-30", "close": 80.35, "volume": 401494.0}, {"date": "2016-08-31", "close": 80.0, "volume": 694801.0}, {"date": "2016-09-01", "close": 79.95, "volume": 548395.0}, {"date": "2016-09-02", "close": 79.2, "volume": 402774.0}, {"date": "2016-09-05", "close": 81.25, "volume": 501865.0}, {"date": "2016-09-06", "close": 79.6, "volume": 461674.0}, {"date": "2016-09-07", "close": 80.35, "volume": 703485.0}, {"date": "2016-09-08", "close": 78.55, "volume": 631250.0}, {"date": "2016-09-09", "close": 78.25, "volume": 470512.0}, {"date": "2016-09-12", "close": 76.95, "volume": 485849.0}, {"date": "2016-09-13", "close": 76.25, "volume": 731612.0}, {"date": "2016-09-14", "close": 75.9, "volume": 628514.0}, {"date": "2016-09-15", "close": 75.95, "volume": 965114.0}, {"date": "2016-09-16", "close": 76.5, "volume": 1022755.0}, {"date": "2016-09-19", "close": 76.1, "volume": 122375.0}, {"date": "2016-09-20", "close": 75.7, "volume": 639777.0}, {"date": "2016-09-21", "close": 76.35, "volume": 477830.0}, {"date": "2016-09-22", "close": 75.7, "volume": 656281.0}, {"date": "2016-09-23", "close": 75.5, "volume": 1107932.0}, {"date": "2016-09-26", "close": 75.75, "volume": 614302.0}, {"date": "2016-09-27", "close": 74.95, "volume": 610992.0}, {"date": "2016-09-28", "close": 75.3, "volume": 397654.0}, {"date": "2016-09-29", "close": 76.15, "volume": 378096.0}, {"date": "2016-09-30", "close": 75.75, "volume": 387778.0}, {"date": "2016-10-03", "close": 75.5, "volume": 220132.0}, {"date": "2016-10-04", "close": 76.55, "volume": 486079.0}, {"date": "2016-10-05", "close": 77.45, "volume": 612047.0}, {"date": "2016-10-06", "close": 77.8, "volume": 552893.0}, {"date": "2016-10-07", "close": 77.45, "volume": 334450.0}, {"date": "2016-10-10", "close": 77.5, "volume": 161741.0}, {"date": "2016-10-11", "close": 77.35, "volume": 369666.0}, {"date": "2016-10-12", "close": 76.65, "volume": 337484.0}, {"date": "2016-10-13", "close": 77.1, "volume": 471620.0}, {"date": "2016-10-14", "close": 78.3, "volume": 437872.0}, {"date": "2016-10-17", "close": 78.1, "volume": 389194.0}, {"date": "2016-10-18", "close": 77.55, "volume": 458856.0}, {"date": "2016-10-19", "close": 76.05, "volume": 590065.0}, {"date": "2016-10-20", "close": 74.45, "volume": 606982.0}, {"date": "2016-10-21", "close": 74.6, "volume": 596495.0}, {"date": "2016-10-24", "close": 74.9, "volume": 519084.0}, {"date": "2016-10-25", "close": 75.4, "volume": 436808.0}, {"date": "2016-10-26", "close": 75.05, "volume": 418103.0}, {"date": "2016-10-27", "close": 73.8, "volume": 580735.0}, {"date": "2016-10-28", "close": 73.25, "volume": 362836.0}, {"date": "2016-10-31", "close": 73.5, "volume": 505592.0}, {"date": "2016-11-01", "close": 73.55, "volume": 398502.0}, {"date": "2016-11-02", "close": 72.45, "volume": 448752.0}, {"date": "2016-11-03", "close": 72.25, "volume": 479561.0}, {"date": "2016-11-04", "close": 72.25, "volume": 490121.0}, {"date": "2016-11-07", "close": 72.8, "volume": 264960.0}, {"date": "2016-11-08", "close": 72.1, "volume": 541935.0}, {"date": "2016-11-09", "close": 71.65, "volume": 777869.0}, {"date": "2016-11-10", "close": 72.95, "volume": 943266.0}, {"date": "2016-11-11", "close": 71.1, "volume": 920309.0}, {"date": "2016-11-14", "close": 70.1, "volume": 937538.0}, {"date": "2016-11-15", "close": 69.45, "volume": 732569.0}, {"date": "2016-11-16", "close": 69.15, "volume": 860034.0}, {"date": "2016-11-17", "close": 69.5, "volume": 1016968.0}, {"date": "2016-11-18", "close": 71.35, "volume": 721702.0}, {"date": "2016-11-21", "close": 70.75, "volume": 443583.0}, {"date": "2016-11-22", "close": 71.45, "volume": 481385.0}, {"date": "2016-11-23", "close": 71.85, "volume": 579700.0}, {"date": "2016-11-24", "close": 74.55, "volume": 916267.0}, {"date": "2016-11-25", "close": 74.9, "volume": 612597.0}, {"date": "2016-11-28", "close": 71.95, "volume": 899499.0}, {"date": "2016-11-29", "close": 72.55, "volume": 643586.0}, {"date": "2016-11-30", "close": 71.9, "volume": 1281073.0}, {"date": "2016-12-01", "close": 71.9, "volume": 785025.0}, {"date": "2016-12-02", "close": 71.0, "volume": 691972.0}, {"date": "2016-12-05", "close": 70.75, "volume": 580623.0}, {"date": "2016-12-06", "close": 70.5, "volume": 743914.0}, {"date": "2016-12-07", "close": 71.5, "volume": 525241.0}, {"date": "2016-12-08", "close": 73.45, "volume": 718514.0}, {"date": "2016-12-09", "close": 72.25, "volume": 661744.0}, {"date": "2016-12-12", "close": 71.45, "volume": 552573.0}, {"date": "2016-12-13", "close": 71.1, "volume": 857901.0}, {"date": "2016-12-14", "close": 72.5, "volume": 724233.0}, {"date": "2016-12-15", "close": 73.65, "volume": 1056394.0}, {"date": "2016-12-16", "close": 73.25, "volume": 642508.0}, {"date": "2016-12-19", "close": 74.05, "volume": 459673.0}, {"date": "2016-12-20", "close": 74.85, "volume": 573374.0}, {"date": "2016-12-21", "close": 74.9, "volume": 369660.0}, {"date": "2016-12-22", "close": 74.85, "volume": 531515.0}, {"date": "2016-12-23", "close": 75.35, "volume": 387707.0}, {"date": "2016-12-28", "close": 75.3, "volume": 307148.0}, {"date": "2016-12-29", "close": 75.65, "volume": 246978.0}, {"date": "2016-12-30", "close": 74.75, "volume": 220974.0}, {"date": "2017-01-03", "close": 76.05, "volume": 283157.0}, {"date": "2017-01-04", "close": 75.45, "volume": 283197.0}, {"date": "2017-01-05", "close": 75.6, "volume": 238700.0}, {"date": "2017-01-06", "close": 75.3, "volume": 221011.0}, {"date": "2017-01-09", "close": 75.7, "volume": 428835.0}, {"date": "2017-01-10", "close": 75.3, "volume": 478928.0}, {"date": "2017-01-11", "close": 75.0, "volume": 366319.0}, {"date": "2017-01-12", "close": 75.3, "volume": 361449.0}, {"date": "2017-01-13", "close": 74.7, "volume": 348910.0}, {"date": "2017-01-16", "close": 75.0, "volume": 295207.0}, {"date": "2017-01-17", "close": 74.75, "volume": 203733.0}, {"date": "2017-01-18", "close": 74.3, "volume": 455525.0}, {"date": "2017-01-19", "close": 73.85, "volume": 467250.0}, {"date": "2017-01-20", "close": 73.6, "volume": 352696.0}, {"date": "2017-01-23", "close": 71.95, "volume": 710849.0}, {"date": "2017-01-24", "close": 72.5, "volume": 518284.0}, {"date": "2017-01-25", "close": 72.05, "volume": 469676.0}, {"date": "2017-01-27", "close": 72.35, "volume": 373173.0}, {"date": "2017-01-30", "close": 71.35, "volume": 318030.0}, {"date": "2017-01-31", "close": 71.5, "volume": 407509.0}, {"date": "2017-02-01", "close": 71.15, "volume": 390681.0}, {"date": "2017-02-02", "close": 70.45, "volume": 427215.0}, {"date": "2017-02-03", "close": 70.85, "volume": 678156.0}, {"date": "2017-02-06", "close": 71.0, "volume": 395361.0}, {"date": "2017-02-07", "close": 72.0, "volume": 628673.0}, {"date": "2017-02-08", "close": 72.75, "volume": 937320.0}, {"date": "2017-02-09", "close": 71.65, "volume": 545785.0}, {"date": "2017-02-10", "close": 72.75, "volume": 633620.0}, {"date": "2017-02-13", "close": 75.9, "volume": 835077.0}, {"date": "2017-02-14", "close": 76.15, "volume": 693189.0}, {"date": "2017-02-15", "close": 74.8, "volume": 830037.0}, {"date": "2017-02-16", "close": 74.5, "volume": 593376.0}, {"date": "2017-02-17", "close": 73.8, "volume": 827353.0}, {"date": "2017-02-20", "close": 73.25, "volume": 651729.0}, {"date": "2017-02-21", "close": 71.85, "volume": 785326.0}, {"date": "2017-02-22", "close": 72.4, "volume": 668961.0}, {"date": "2017-02-23", "close": 72.5, "volume": 556629.0}, {"date": "2017-02-24", "close": 70.95, "volume": 651240.0}, {"date": "2017-02-27", "close": 70.85, "volume": 500319.0}, {"date": "2017-02-28", "close": 70.25, "volume": 1016947.0}, {"date": "2017-03-01", "close": 70.65, "volume": 812450.0}, {"date": "2017-03-02", "close": 71.6, "volume": 699217.0}, {"date": "2017-03-03", "close": 70.9, "volume": 570363.0}, {"date": "2017-03-06", "close": 71.45, "volume": 445581.0}, {"date": "2017-03-07", "close": 71.25, "volume": 532121.0}, {"date": "2017-03-08", "close": 70.65, "volume": 486401.0}, {"date": "2017-03-09", "close": 71.0, "volume": 864840.0}, {"date": "2017-03-10", "close": 71.75, "volume": 661825.0}, {"date": "2017-03-13", "close": 72.0, "volume": 509434.0}, {"date": "2017-03-14", "close": 71.9, "volume": 511002.0}, {"date": "2017-03-15", "close": 71.95, "volume": 506922.0}, {"date": "2017-03-16", "close": 71.9, "volume": 961687.0}, {"date": "2017-03-17", "close": 72.5, "volume": 732539.0}, {"date": "2017-03-20", "close": 72.85, "volume": 408060.0}, {"date": "2017-03-21", "close": 73.1, "volume": 641371.0}, {"date": "2017-03-22", "close": 72.75, "volume": 617228.0}, {"date": "2017-03-23", "close": 73.3, "volume": 388454.0}, {"date": "2017-03-24", "close": 74.6, "volume": 677633.0}, {"date": "2017-03-27", "close": 74.55, "volume": 540490.0}, {"date": "2017-03-28", "close": 75.5, "volume": 736682.0}, {"date": "2017-03-29", "close": 76.45, "volume": 684935.0}, {"date": "2017-03-30", "close": 76.45, "volume": 1140927.0}, {"date": "2017-03-31", "close": 75.3, "volume": 794919.0}, {"date": "2017-04-03", "close": 75.4, "volume": 447263.0}, {"date": "2017-04-04", "close": 75.3, "volume": 405640.0}, {"date": "2017-04-05", "close": 75.35, "volume": 390633.0}, {"date": "2017-04-06", "close": 76.05, "volume": 415121.0}, {"date": "2017-04-07", "close": 76.35, "volume": 444790.0}, {"date": "2017-04-10", "close": 76.25, "volume": 409350.0}, {"date": "2017-04-11", "close": 76.2, "volume": 426515.0}, {"date": "2017-04-12", "close": 76.5, "volume": 477319.0}, {"date": "2017-04-13", "close": 76.9, "volume": 298962.0}, {"date": "2017-04-18", "close": 76.65, "volume": 588237.0}, {"date": "2017-04-19", "close": 76.0, "volume": 439576.0}, {"date": "2017-04-20", "close": 77.0, "volume": 560581.0}, {"date": "2017-04-21", "close": 77.0, "volume": 557660.0}, {"date": "2017-04-24", "close": 78.25, "volume": 455097.0}, {"date": "2017-04-26", "close": 78.45, "volume": 612748.0}, {"date": "2017-04-27", "close": 78.75, "volume": 460792.0}, {"date": "2017-04-28", "close": 78.55, "volume": 557585.0}, {"date": "2017-05-01", "close": 78.6, "volume": 693845.0}, {"date": "2017-05-02", "close": 78.55, "volume": 719521.0}, {"date": "2017-05-03", "close": 76.0, "volume": 1371722.0}, {"date": "2017-05-04", "close": 76.75, "volume": 958241.0}, {"date": "2017-05-05", "close": 76.35, "volume": 930018.0}, {"date": "2017-05-08", "close": 77.1, "volume": 944404.0}, {"date": "2017-05-09", "close": 77.35, "volume": 601522.0}, {"date": "2017-05-10", "close": 77.45, "volume": 2028772.0}, {"date": "2017-05-11", "close": 77.05, "volume": 796263.0}, {"date": "2017-05-12", "close": 76.35, "volume": 722183.0}, {"date": "2017-05-15", "close": 76.45, "volume": 695504.0}, {"date": "2017-05-16", "close": 76.7, "volume": 472908.0}, {"date": "2017-05-17", "close": 76.25, "volume": 762612.0}, {"date": "2017-05-18", "close": 75.1, "volume": 1020154.0}, {"date": "2017-05-19", "close": 75.0, "volume": 797983.0}, {"date": "2017-05-22", "close": 75.75, "volume": 480932.0}, {"date": "2017-05-23", "close": 76.05, "volume": 394292.0}, {"date": "2017-05-24", "close": 76.65, "volume": 792847.0}, {"date": "2017-05-25", "close": 77.35, "volume": 392261.0}, {"date": "2017-05-26", "close": 77.25, "volume": 679087.0}, {"date": "2017-05-29", "close": 77.45, "volume": 399606.0}, {"date": "2017-05-30", "close": 77.1, "volume": 367899.0}, {"date": "2017-05-31", "close": 76.7, "volume": 817063.0}, {"date": "2017-06-01", "close": 79.6, "volume": 1007144.0}, {"date": "2017-06-02", "close": 80.3, "volume": 562822.0}, {"date": "2017-06-05", "close": 81.15, "volume": 559585.0}, {"date": "2017-06-06", "close": 80.8, "volume": 524703.0}, {"date": "2017-06-07", "close": 79.75, "volume": 516724.0}, {"date": "2017-06-08", "close": 79.5, "volume": 381455.0}, {"date": "2017-06-09", "close": 79.7, "volume": 616102.0}, {"date": "2017-06-13", "close": 80.0, "volume": 610526.0}, {"date": "2017-06-14", "close": 81.65, "volume": 972964.0}, {"date": "2017-06-15", "close": 81.25, "volume": 1983620.0}, {"date": "2017-06-16", "close": 81.75, "volume": 736950.0}, {"date": "2017-06-19", "close": 82.85, "volume": 589866.0}, {"date": "2017-06-20", "close": 83.5, "volume": 812941.0}, {"date": "2017-06-21", "close": 82.6, "volume": 808944.0}, {"date": "2017-06-22", "close": 82.6, "volume": 464949.0}, {"date": "2017-06-23", "close": 82.95, "volume": 506149.0}, {"date": "2017-06-26", "close": 82.5, "volume": 474186.0}, {"date": "2017-06-27", "close": 82.1, "volume": 336054.0}, {"date": "2017-06-28", "close": 81.95, "volume": 479539.0}, {"date": "2017-06-29", "close": 82.65, "volume": 606129.0}, {"date": "2017-06-30", "close": 81.05, "volume": 1112961.0}, {"date": "2017-07-03", "close": 80.2, "volume": 437872.0}, {"date": "2017-07-04", "close": 81.7, "volume": 562912.0}, {"date": "2017-07-05", "close": 81.9, "volume": 474045.0}, {"date": "2017-07-06", "close": 81.8, "volume": 417389.0}, {"date": "2017-07-07", "close": 80.65, "volume": 610869.0}, {"date": "2017-07-10", "close": 80.45, "volume": 548452.0}, {"date": "2017-07-11", "close": 80.2, "volume": 575567.0}, {"date": "2017-07-12", "close": 79.3, "volume": 651567.0}, {"date": "2017-07-13", "close": 79.3, "volume": 598569.0}, {"date": "2017-07-14", "close": 79.5, "volume": 583483.0}, {"date": "2017-07-17", "close": 80.05, "volume": 342294.0}, {"date": "2017-07-18", "close": 78.7, "volume": 598498.0}, {"date": "2017-07-19", "close": 78.0, "volume": 409574.0}, {"date": "2017-07-20", "close": 78.1, "volume": 363125.0}, {"date": "2017-07-21", "close": 77.9, "volume": 490420.0}, {"date": "2017-07-24", "close": 77.1, "volume": 510459.0}, {"date": "2017-07-25", "close": 77.4, "volume": 612746.0}, {"date": "2017-07-26", "close": 78.2, "volume": 486903.0}, {"date": "2017-07-27", "close": 78.6, "volume": 483093.0}, {"date": "2017-07-28", "close": 76.9, "volume": 612837.0}, {"date": "2017-07-31", "close": 76.7, "volume": 897747.0}, {"date": "2017-08-01", "close": 76.55, "volume": 548679.0}, {"date": "2017-08-02", "close": 76.85, "volume": 402400.0}, {"date": "2017-08-03", "close": 76.9, "volume": 428450.0}, {"date": "2017-08-04", "close": 76.45, "volume": 636203.0}, {"date": "2017-08-07", "close": 76.9, "volume": 474857.0}, {"date": "2017-08-08", "close": 77.65, "volume": 701817.0}, {"date": "2017-08-09", "close": 77.05, "volume": 318739.0}, {"date": "2017-08-10", "close": 77.7, "volume": 451849.0}, {"date": "2017-08-11", "close": 77.5, "volume": 365494.0}, {"date": "2017-08-14", "close": 77.85, "volume": 204137.0}, {"date": "2017-08-15", "close": 78.55, "volume": 310427.0}, {"date": "2017-08-16", "close": 79.55, "volume": 454191.0}, {"date": "2017-08-17", "close": 80.35, "volume": 595499.0}, {"date": "2017-08-18", "close": 80.9, "volume": 604664.0}, {"date": "2017-08-21", "close": 80.0, "volume": 748751.0}, {"date": "2017-08-22", "close": 80.6, "volume": 1256959.0}, {"date": "2017-08-23", "close": 79.8, "volume": 1138381.0}, {"date": "2017-08-24", "close": 80.15, "volume": 897138.0}, {"date": "2017-08-25", "close": 80.55, "volume": 510470.0}, {"date": "2017-08-28", "close": 79.75, "volume": 390769.0}, {"date": "2017-08-29", "close": 79.2, "volume": 538984.0}, {"date": "2017-08-30", "close": 80.2, "volume": 710400.0}, {"date": "2017-08-31", "close": 80.55, "volume": 670220.0}, {"date": "2017-09-01", "close": 80.85, "volume": 517846.0}, {"date": "2017-09-04", "close": 78.5, "volume": 333325.0}, {"date": "2017-09-05", "close": 78.5, "volume": 413972.0}, {"date": "2017-09-06", "close": 77.6, "volume": 553675.0}, {"date": "2017-09-07", "close": 78.55, "volume": 675107.0}, {"date": "2017-09-08", "close": 77.25, "volume": 845039.0}, {"date": "2017-09-11", "close": 77.8, "volume": 470597.0}, {"date": "2017-09-12", "close": 78.3, "volume": 1045626.0}, {"date": "2017-09-13", "close": 78.35, "volume": 1095031.0}, {"date": "2017-09-14", "close": 78.85, "volume": 337034.0}, {"date": "2017-09-15", "close": 78.05, "volume": 1040392.0}, {"date": "2017-09-18", "close": 78.35, "volume": 375195.0}, {"date": "2017-09-19", "close": 78.7, "volume": 418147.0}, {"date": "2017-09-20", "close": 78.5, "volume": 450130.0}, {"date": "2017-09-21", "close": 76.7, "volume": 661575.0}, {"date": "2017-09-22", "close": 76.65, "volume": 470115.0}, {"date": "2017-09-25", "close": 76.65, "volume": 418433.0}, {"date": "2017-09-26", "close": 76.4, "volume": 352138.0}, {"date": "2017-09-27", "close": 76.35, "volume": 340869.0}, {"date": "2017-09-28", "close": 76.75, "volume": 561868.0}, {"date": "2017-09-29", "close": 76.05, "volume": 490913.0}, {"date": "2017-10-02", "close": 76.45, "volume": 244299.0}, {"date": "2017-10-03", "close": 75.75, "volume": 289164.0}, {"date": "2017-10-04", "close": 75.05, "volume": 339712.0}, {"date": "2017-10-05", "close": 75.35, "volume": 691761.0}, {"date": "2017-10-06", "close": 76.05, "volume": 279798.0}, {"date": "2017-10-09", "close": 76.45, "volume": 324818.0}, {"date": "2017-10-10", "close": 76.7, "volume": 443303.0}, {"date": "2017-10-11", "close": 77.5, "volume": 530948.0}, {"date": "2017-10-12", "close": 77.8, "volume": 323179.0}, {"date": "2017-10-13", "close": 78.15, "volume": 510202.0}, {"date": "2017-10-16", "close": 78.5, "volume": 409031.0}, {"date": "2017-10-17", "close": 79.3, "volume": 521158.0}, {"date": "2017-10-18", "close": 79.35, "volume": 381031.0}, {"date": "2017-10-19", "close": 79.4, "volume": 616660.0}, {"date": "2017-10-20", "close": 78.65, "volume": 476093.0}, {"date": "2017-10-23", "close": 79.1, "volume": 608168.0}, {"date": "2017-10-24", "close": 79.2, "volume": 635987.0}, {"date": "2017-10-25", "close": 79.55, "volume": 289284.0}, {"date": "2017-10-26", "close": 79.85, "volume": 503394.0}, {"date": "2017-10-27", "close": 79.7, "volume": 638896.0}, {"date": "2017-10-30", "close": 79.4, "volume": 526332.0}, {"date": "2017-10-31", "close": 79.2, "volume": 502907.0}, {"date": "2017-11-01", "close": 76.5, "volume": 1983201.0}, {"date": "2017-11-02", "close": 75.0, "volume": 1396528.0}, {"date": "2017-11-03", "close": 74.55, "volume": 3734040.0}, {"date": "2017-11-06", "close": 74.45, "volume": 504720.0}, {"date": "2017-11-07", "close": 75.55, "volume": 409145.0}, {"date": "2017-11-08", "close": 74.45, "volume": 543716.0}, {"date": "2017-11-09", "close": 75.1, "volume": 593667.0}, {"date": "2017-11-10", "close": 75.0, "volume": 365554.0}, {"date": "2017-11-13", "close": 74.9, "volume": 292358.0}, {"date": "2017-11-14", "close": 74.55, "volume": 543503.0}, {"date": "2017-11-15", "close": 75.0, "volume": 650820.0}, {"date": "2017-11-16", "close": 75.3, "volume": 594306.0}, {"date": "2017-11-17", "close": 75.3, "volume": 681884.0}, {"date": "2017-11-20", "close": 75.4, "volume": 1915565.0}, {"date": "2017-11-21", "close": 75.9, "volume": 512691.0}, {"date": "2017-11-22", "close": 76.45, "volume": 1203370.0}, {"date": "2017-11-23", "close": 76.9, "volume": 490144.0}, {"date": "2017-11-24", "close": 77.65, "volume": 462681.0}, {"date": "2017-11-27", "close": 77.5, "volume": 608052.0}, {"date": "2017-11-28", "close": 77.65, "volume": 598598.0}, {"date": "2017-11-29", "close": 77.8, "volume": 1694828.0}, {"date": "2017-11-30", "close": 77.1, "volume": 1189209.0}, {"date": "2017-12-01", "close": 78.65, "volume": 470098.0}, {"date": "2017-12-04", "close": 78.85, "volume": 408277.0}, {"date": "2017-12-05", "close": 78.5, "volume": 495591.0}, {"date": "2017-12-06", "close": 78.6, "volume": 816207.0}, {"date": "2017-12-07", "close": 78.55, "volume": 548943.0}, {"date": "2017-12-08", "close": 78.6, "volume": 271648.0}, {"date": "2017-12-11", "close": 78.65, "volume": 366240.0}, {"date": "2017-12-12", "close": 77.55, "volume": 664810.0}, {"date": "2017-12-13", "close": 77.35, "volume": 672064.0}, {"date": "2017-12-14", "close": 76.35, "volume": 450254.0}, {"date": "2017-12-15", "close": 76.15, "volume": 655376.0}, {"date": "2017-12-18", "close": 77.25, "volume": 551272.0}, {"date": "2017-12-19", "close": 77.95, "volume": 596757.0}, {"date": "2017-12-20", "close": 78.15, "volume": 446072.0}, {"date": "2017-12-21", "close": 77.75, "volume": 792750.0}, {"date": "2017-12-22", "close": 77.4, "volume": 407116.0}, {"date": "2017-12-27", "close": 76.95, "volume": 269583.0}, {"date": "2017-12-28", "close": 77.3, "volume": 157590.0}, {"date": "2017-12-29", "close": 77.1, "volume": 281726.0}, {"date": "2018-01-02", "close": 76.55, "volume": 375836.0}, {"date": "2018-01-03", "close": 76.2, "volume": 250573.0}, {"date": "2018-01-04", "close": 76.45, "volume": 291897.0}, {"date": "2018-01-05", "close": 76.15, "volume": 393177.0}, {"date": "2018-01-08", "close": 76.3, "volume": 283277.0}, {"date": "2018-01-09", "close": 75.75, "volume": 661370.0}, {"date": "2018-01-10", "close": 74.75, "volume": 701412.0}, {"date": "2018-01-11", "close": 74.15, "volume": 597710.0}, {"date": "2018-01-12", "close": 74.3, "volume": 1008687.0}, {"date": "2018-01-15", "close": 74.1, "volume": 2250322.0}, {"date": "2018-01-16", "close": 73.8, "volume": 503901.0}, {"date": "2018-01-17", "close": 73.0, "volume": 1183814.0}, {"date": "2018-01-18", "close": 72.5, "volume": 1135857.0}, {"date": "2018-01-19", "close": 72.35, "volume": 1413824.0}, {"date": "2018-01-22", "close": 73.0, "volume": 832485.0}, {"date": "2018-01-23", "close": 72.95, "volume": 467197.0}, {"date": "2018-01-24", "close": 73.2, "volume": 519316.0}, {"date": "2018-01-25", "close": 72.3, "volume": 487758.0}, {"date": "2018-01-29", "close": 73.35, "volume": 599438.0}, {"date": "2018-01-30", "close": 72.3, "volume": 453093.0}, {"date": "2018-01-31", "close": 72.8, "volume": 586218.0}, {"date": "2018-02-01", "close": 72.8, "volume": 463684.0}, {"date": "2018-02-02", "close": 72.6, "volume": 505082.0}, {"date": "2018-02-05", "close": 72.1, "volume": 553168.0}, {"date": "2018-02-06", "close": 71.2, "volume": 958110.0}, {"date": "2018-02-07", "close": 72.95, "volume": 787717.0}, {"date": "2018-02-08", "close": 73.8, "volume": 799664.0}, {"date": "2018-02-09", "close": 71.5, "volume": 1236581.0}, {"date": "2018-02-12", "close": 71.9, "volume": 922464.0}, {"date": "2018-02-13", "close": 72.75, "volume": 911472.0}, {"date": "2018-02-14", "close": 71.05, "volume": 685133.0}, {"date": "2018-02-15", "close": 70.5, "volume": 983924.0}, {"date": "2018-02-16", "close": 69.25, "volume": 4656866.0}, {"date": "2018-02-19", "close": 70.0, "volume": 718123.0}, {"date": "2018-02-20", "close": 70.8, "volume": 555053.0}, {"date": "2018-02-21", "close": 70.3, "volume": 431675.0}, {"date": "2018-02-22", "close": 69.65, "volume": 910336.0}, {"date": "2018-02-23", "close": 70.8, "volume": 635699.0}, {"date": "2018-02-26", "close": 71.65, "volume": 743146.0}, {"date": "2018-02-27", "close": 70.05, "volume": 503048.0}, {"date": "2018-02-28", "close": 69.5, "volume": 1434630.0}, {"date": "2018-03-01", "close": 70.5, "volume": 428008.0}, {"date": "2018-03-02", "close": 70.15, "volume": 742824.0}, {"date": "2018-03-05", "close": 69.8, "volume": 402496.0}, {"date": "2018-03-06", "close": 70.35, "volume": 441706.0}, {"date": "2018-03-07", "close": 70.3, "volume": 472646.0}, {"date": "2018-03-08", "close": 70.85, "volume": 441114.0}, {"date": "2018-03-09", "close": 71.95, "volume": 754338.0}, {"date": "2018-03-12", "close": 71.4, "volume": 467498.0}, {"date": "2018-03-13", "close": 71.3, "volume": 494146.0}, {"date": "2018-03-14", "close": 70.45, "volume": 316365.0}, {"date": "2018-03-15", "close": 71.5, "volume": 759582.0}, {"date": "2018-03-16", "close": 71.7, "volume": 694958.0}, {"date": "2018-03-19", "close": 71.35, "volume": 297167.0}, {"date": "2018-03-20", "close": 71.25, "volume": 559347.0}, {"date": "2018-03-21", "close": 71.4, "volume": 365045.0}, {"date": "2018-03-22", "close": 70.3, "volume": 515643.0}, {"date": "2018-03-23", "close": 69.5, "volume": 437987.0}, {"date": "2018-03-26", "close": 69.15, "volume": 563959.0}, {"date": "2018-03-27", "close": 69.95, "volume": 473345.0}, {"date": "2018-03-28", "close": 70.5, "volume": 541882.0}, {"date": "2018-03-29", "close": 70.85, "volume": 636453.0}, {"date": "2018-04-03", "close": 69.85, "volume": 610156.0}, {"date": "2018-04-04", "close": 69.9, "volume": 466400.0}, {"date": "2018-04-05", "close": 70.7, "volume": 460425.0}, {"date": "2018-04-06", "close": 69.85, "volume": 1818507.0}, {"date": "2018-04-09", "close": 70.25, "volume": 352232.0}, {"date": "2018-04-10", "close": 71.4, "volume": 519713.0}, {"date": "2018-04-11", "close": 70.75, "volume": 380647.0}, {"date": "2018-04-12", "close": 70.3, "volume": 473705.0}, {"date": "2018-04-13", "close": 70.3, "volume": 237794.0}, {"date": "2018-04-16", "close": 70.05, "volume": 464450.0}, {"date": "2018-04-17", "close": 71.05, "volume": 715255.0}, {"date": "2018-04-18", "close": 70.15, "volume": 629925.0}, {"date": "2018-04-19", "close": 70.15, "volume": 461655.0}, {"date": "2018-04-20", "close": 69.8, "volume": 473199.0}, {"date": "2018-04-23", "close": 69.8, "volume": 344468.0}, {"date": "2018-04-24", "close": 70.05, "volume": 924766.0}, {"date": "2018-04-26", "close": 69.2, "volume": 777846.0}, {"date": "2018-04-27", "close": 68.65, "volume": 786909.0}, {"date": "2018-04-30", "close": 68.65, "volume": 773373.0}, {"date": "2018-05-01", "close": 68.85, "volume": 380863.0}, {"date": "2018-05-02", "close": 67.6, "volume": 1441482.0}, {"date": "2018-05-03", "close": 66.55, "volume": 1287666.0}, {"date": "2018-05-04", "close": 66.45, "volume": 1061505.0}, {"date": "2018-05-07", "close": 66.5, "volume": 762478.0}, {"date": "2018-05-08", "close": 68.25, "volume": 1607332.0}, {"date": "2018-05-09", "close": 69.85, "volume": 1103448.0}, {"date": "2018-05-10", "close": 68.8, "volume": 786477.0}, {"date": "2018-05-11", "close": 69.45, "volume": 483774.0}, {"date": "2018-05-14", "close": 69.4, "volume": 535059.0}, {"date": "2018-05-15", "close": 69.25, "volume": 670318.0}, {"date": "2018-05-16", "close": 69.75, "volume": 742104.0}, {"date": "2018-05-17", "close": 69.15, "volume": 510913.0}, {"date": "2018-05-18", "close": 68.35, "volume": 508661.0}, {"date": "2018-05-21", "close": 68.6, "volume": 672971.0}, {"date": "2018-05-22", "close": 68.75, "volume": 463285.0}, {"date": "2018-05-23", "close": 69.1, "volume": 472850.0}, {"date": "2018-05-24", "close": 69.0, "volume": 462499.0}, {"date": "2018-05-25", "close": 68.75, "volume": 462875.0}, {"date": "2018-05-28", "close": 69.7, "volume": 436838.0}, {"date": "2018-05-29", "close": 69.45, "volume": 480593.0}, {"date": "2018-05-30", "close": 70.1, "volume": 652646.0}, {"date": "2018-05-31", "close": 70.3, "volume": 1379333.0}, {"date": "2018-06-01", "close": 69.3, "volume": 605547.0}, {"date": "2018-06-04", "close": 69.1, "volume": 481696.0}, {"date": "2018-06-05", "close": 68.2, "volume": 547202.0}, {"date": "2018-06-06", "close": 69.15, "volume": 561744.0}, {"date": "2018-06-07", "close": 69.7, "volume": 420816.0}, {"date": "2018-06-08", "close": 69.55, "volume": 347810.0}, {"date": "2018-06-12", "close": 70.2, "volume": 1433818.0}, {"date": "2018-06-13", "close": 70.3, "volume": 750292.0}, {"date": "2018-06-14", "close": 68.95, "volume": 1310873.0}, {"date": "2018-06-15", "close": 69.9, "volume": 2008251.0}, {"date": "2018-06-18", "close": 70.2, "volume": 681471.0}, {"date": "2018-06-19", "close": 70.95, "volume": 895504.0}, {"date": "2018-06-20", "close": 70.55, "volume": 771996.0}, {"date": "2018-06-21", "close": 71.9, "volume": 1317626.0}, {"date": "2018-06-22", "close": 71.65, "volume": 572176.0}, {"date": "2018-06-25", "close": 71.95, "volume": 417827.0}, {"date": "2018-06-26", "close": 72.6, "volume": 584789.0}, {"date": "2018-06-27", "close": 73.0, "volume": 847346.0}, {"date": "2018-06-28", "close": 72.3, "volume": 449955.0}, {"date": "2018-06-29", "close": 72.05, "volume": 895143.0}, {"date": "2018-07-02", "close": 71.65, "volume": 547729.0}, {"date": "2018-07-03", "close": 71.15, "volume": 570618.0}, {"date": "2018-07-04", "close": 70.5, "volume": 682076.0}, {"date": "2018-07-05", "close": 70.6, "volume": 934495.0}, {"date": "2018-07-06", "close": 71.15, "volume": 862568.0}, {"date": "2018-07-09", "close": 71.35, "volume": 454197.0}, {"date": "2018-07-10", "close": 70.35, "volume": 543634.0}, {"date": "2018-07-11", "close": 70.5, "volume": 515089.0}, {"date": "2018-07-12", "close": 71.25, "volume": 623257.0}, {"date": "2018-07-13", "close": 71.75, "volume": 880343.0}, {"date": "2018-07-16", "close": 71.85, "volume": 475083.0}, {"date": "2018-07-17", "close": 71.8, "volume": 305308.0}, {"date": "2018-07-18", "close": 72.5, "volume": 756796.0}, {"date": "2018-07-19", "close": 72.75, "volume": 629744.0}, {"date": "2018-07-20", "close": 73.3, "volume": 351298.0}, {"date": "2018-07-23", "close": 73.0, "volume": 618190.0}, {"date": "2018-07-24", "close": 73.75, "volume": 539968.0}, {"date": "2018-07-25", "close": 73.9, "volume": 627952.0}, {"date": "2018-07-26", "close": 74.1, "volume": 998579.0}, {"date": "2018-07-27", "close": 74.45, "volume": 797369.0}, {"date": "2018-07-30", "close": 75.25, "volume": 411592.0}, {"date": "2018-07-31", "close": 75.35, "volume": 1017448.0}, {"date": "2018-08-01", "close": 75.55, "volume": 560976.0}, {"date": "2018-08-02", "close": 76.2, "volume": 894322.0}, {"date": "2018-08-03", "close": 76.4, "volume": 473993.0}, {"date": "2018-08-07", "close": 71.95, "volume": 3377807.0}, {"date": "2018-08-08", "close": 70.15, "volume": 4435614.0}, {"date": "2018-08-09", "close": 70.6, "volume": 2208293.0}, {"date": "2018-08-10", "close": 71.25, "volume": 1171534.0}, {"date": "2018-08-13", "close": 71.3, "volume": 1018209.0}, {"date": "2018-08-14", "close": 71.2, "volume": 1196189.0}, {"date": "2018-08-15", "close": 71.6, "volume": 723334.0}, {"date": "2018-08-16", "close": 71.6, "volume": 722643.0}, {"date": "2018-08-17", "close": 71.75, "volume": 540588.0}, {"date": "2018-08-20", "close": 71.4, "volume": 630224.0}, {"date": "2018-08-21", "close": 68.8, "volume": 1696881.0}, {"date": "2018-08-22", "close": 70.7, "volume": 1188214.0}, {"date": "2018-08-23", "close": 70.7, "volume": 611402.0}, {"date": "2018-08-24", "close": 71.9, "volume": 2365546.0}, {"date": "2018-08-27", "close": 71.2, "volume": 793671.0}, {"date": "2018-08-28", "close": 71.25, "volume": 685987.0}, {"date": "2018-08-29", "close": 71.2, "volume": 1482954.0}, {"date": "2018-08-30", "close": 70.55, "volume": 700019.0}, {"date": "2018-08-31", "close": 71.5, "volume": 1073962.0}, {"date": "2018-09-03", "close": 71.2, "volume": 1608014.0}, {"date": "2018-09-04", "close": 71.55, "volume": 999192.0}, {"date": "2018-09-05", "close": 71.25, "volume": 697592.0}, {"date": "2018-09-06", "close": 71.6, "volume": 1150117.0}, {"date": "2018-09-07", "close": 70.15, "volume": 483613.0}, {"date": "2018-09-10", "close": 69.9, "volume": 577202.0}, {"date": "2018-09-11", "close": 70.25, "volume": 500312.0}, {"date": "2018-09-12", "close": 70.4, "volume": 682877.0}, {"date": "2018-09-13", "close": 69.7, "volume": 601373.0}, {"date": "2018-09-14", "close": 69.3, "volume": 532468.0}, {"date": "2018-09-17", "close": 68.8, "volume": 873710.0}, {"date": "2018-09-18", "close": 68.35, "volume": 982023.0}, {"date": "2018-09-19", "close": 68.1, "volume": 834548.0}, {"date": "2018-09-20", "close": 67.5, "volume": 1085621.0}, {"date": "2018-09-21", "close": 68.3, "volume": 1285304.0}, {"date": "2018-09-24", "close": 68.15, "volume": 470286.0}, {"date": "2018-09-25", "close": 68.2, "volume": 646138.0}, {"date": "2018-09-26", "close": 68.0, "volume": 810342.0}, {"date": "2018-09-27", "close": 68.0, "volume": 1024973.0}, {"date": "2018-09-28", "close": 68.4, "volume": 1221178.0}, {"date": "2018-10-01", "close": 67.85, "volume": 491934.0}, {"date": "2018-10-02", "close": 67.3, "volume": 980905.0}, {"date": "2018-10-03", "close": 67.75, "volume": 615523.0}, {"date": "2018-10-04", "close": 67.35, "volume": 868156.0}, {"date": "2018-10-05", "close": 67.5, "volume": 365237.0}, {"date": "2018-10-08", "close": 67.0, "volume": 395780.0}, {"date": "2018-10-09", "close": 66.3, "volume": 687701.0}, {"date": "2018-10-10", "close": 65.6, "volume": 971452.0}, {"date": "2018-10-11", "close": 66.65, "volume": 1540156.0}, {"date": "2018-10-12", "close": 66.5, "volume": 1660982.0}, {"date": "2018-10-15", "close": 65.95, "volume": 617342.0}, {"date": "2018-10-16", "close": 65.9, "volume": 655235.0}, {"date": "2018-10-17", "close": 66.9, "volume": 765138.0}, {"date": "2018-10-18", "close": 66.1, "volume": 681582.0}, {"date": "2018-10-19", "close": 65.95, "volume": 806913.0}, {"date": "2018-10-22", "close": 65.3, "volume": 785095.0}, {"date": "2018-10-23", "close": 64.65, "volume": 650384.0}, {"date": "2018-10-24", "close": 64.25, "volume": 967755.0}, {"date": "2018-10-25", "close": 63.55, "volume": 1083185.0}, {"date": "2018-10-26", "close": 64.6, "volume": 1059808.0}, {"date": "2018-10-29", "close": 65.55, "volume": 658658.0}, {"date": "2018-10-30", "close": 65.5, "volume": 599830.0}, {"date": "2018-10-31", "close": 66.5, "volume": 1107483.0}, {"date": "2018-11-01", "close": 65.95, "volume": 800603.0}, {"date": "2018-11-02", "close": 66.05, "volume": 503059.0}, {"date": "2018-11-05", "close": 65.8, "volume": 305106.0}, {"date": "2018-11-06", "close": 66.85, "volume": 444815.0}, {"date": "2018-11-07", "close": 67.2, "volume": 704886.0}, {"date": "2018-11-08", "close": 67.25, "volume": 660034.0}, {"date": "2018-11-09", "close": 68.25, "volume": 655389.0}, {"date": "2018-11-12", "close": 68.8, "volume": 590374.0}, {"date": "2018-11-13", "close": 67.8, "volume": 615924.0}, {"date": "2018-11-14", "close": 67.8, "volume": 1399561.0}, {"date": "2018-11-15", "close": 68.25, "volume": 763855.0}, {"date": "2018-11-16", "close": 67.5, "volume": 579351.0}, {"date": "2018-11-19", "close": 67.45, "volume": 411796.0}, {"date": "2018-11-20", "close": 67.25, "volume": 407770.0}, {"date": "2018-11-21", "close": 66.8, "volume": 722463.0}, {"date": "2018-11-22", "close": 66.35, "volume": 809214.0}, {"date": "2018-11-23", "close": 66.8, "volume": 349550.0}, {"date": "2018-11-26", "close": 67.45, "volume": 584309.0}, {"date": "2018-11-27", "close": 66.7, "volume": 634934.0}, {"date": "2018-11-28", "close": 66.6, "volume": 400308.0}, {"date": "2018-11-29", "close": 67.15, "volume": 664616.0}, {"date": "2018-11-30", "close": 67.15, "volume": 1383018.0}, {"date": "2018-12-03", "close": 66.5, "volume": 1213153.0}, {"date": "2018-12-04", "close": 67.1, "volume": 771322.0}, {"date": "2018-12-05", "close": 67.5, "volume": 679109.0}, {"date": "2018-12-06", "close": 66.95, "volume": 1112403.0}, {"date": "2018-12-07", "close": 67.45, "volume": 696479.0}, {"date": "2018-12-10", "close": 66.25, "volume": 720267.0}, {"date": "2018-12-11", "close": 66.55, "volume": 436066.0}, {"date": "2018-12-12", "close": 66.65, "volume": 579474.0}, {"date": "2018-12-13", "close": 66.2, "volume": 666603.0}, {"date": "2018-12-14", "close": 66.3, "volume": 715379.0}, {"date": "2018-12-17", "close": 66.8, "volume": 696163.0}, {"date": "2018-12-18", "close": 66.25, "volume": 843307.0}, {"date": "2018-12-19", "close": 66.35, "volume": 746751.0}, {"date": "2018-12-20", "close": 65.5, "volume": 1394653.0}, {"date": "2018-12-21", "close": 65.15, "volume": 1622452.0}, {"date": "2018-12-24", "close": 65.1, "volume": 299374.0}, {"date": "2018-12-27", "close": 66.05, "volume": 440546.0}, {"date": "2018-12-28", "close": 66.65, "volume": 415438.0}, {"date": "2018-12-31", "close": 66.25, "volume": 346452.0}, {"date": "2019-01-02", "close": 66.35, "volume": 324586.0}, {"date": "2019-01-03", "close": 66.4, "volume": 599299.0}, {"date": "2019-01-04", "close": 65.9, "volume": 704412.0}, {"date": "2019-01-07", "close": 66.85, "volume": 797810.0}, {"date": "2019-01-08", "close": 65.95, "volume": 967430.0}, {"date": "2019-01-09", "close": 66.25, "volume": 764265.0}, {"date": "2019-01-10", "close": 66.75, "volume": 687312.0}, {"date": "2019-01-11", "close": 66.75, "volume": 583854.0}, {"date": "2019-01-14", "close": 67.0, "volume": 512707.0}, {"date": "2019-01-15", "close": 66.8, "volume": 495824.0}, {"date": "2019-01-16", "close": 67.0, "volume": 719026.0}, {"date": "2019-01-17", "close": 66.8, "volume": 539893.0}, {"date": "2019-01-18", "close": 66.95, "volume": 467556.0}, {"date": "2019-01-21", "close": 67.2, "volume": 400584.0}, {"date": "2019-01-22", "close": 67.5, "volume": 304730.0}, {"date": "2019-01-23", "close": 67.5, "volume": 799893.0}, {"date": "2019-01-24", "close": 68.1, "volume": 640815.0}, {"date": "2019-01-25", "close": 68.4, "volume": 696026.0}, {"date": "2019-01-29", "close": 67.9, "volume": 595241.0}, {"date": "2019-01-30", "close": 67.7, "volume": 928708.0}, {"date": "2019-01-31", "close": 68.25, "volume": 1330138.0}, {"date": "2019-02-01", "close": 68.95, "volume": 763237.0}, {"date": "2019-02-04", "close": 69.25, "volume": 621584.0}, {"date": "2019-02-05", "close": 69.3, "volume": 641458.0}, {"date": "2019-02-06", "close": 70.3, "volume": 643837.0}, {"date": "2019-02-07", "close": 71.3, "volume": 663798.0}, {"date": "2019-02-08", "close": 71.45, "volume": 514237.0}, {"date": "2019-02-11", "close": 72.8, "volume": 1127062.0}, {"date": "2019-02-12", "close": 73.15, "volume": 1168506.0}, {"date": "2019-02-13", "close": 74.0, "volume": 1268108.0}, {"date": "2019-02-14", "close": 73.3, "volume": 990680.0}, {"date": "2019-02-15", "close": 73.7, "volume": 706136.0}, {"date": "2019-02-18", "close": 73.7, "volume": 348240.0}, {"date": "2019-02-19", "close": 74.25, "volume": 684309.0}, {"date": "2019-02-20", "close": 74.25, "volume": 666507.0}, {"date": "2019-02-21", "close": 75.0, "volume": 843558.0}, {"date": "2019-02-22", "close": 74.55, "volume": 718590.0}, {"date": "2019-02-25", "close": 75.15, "volume": 476452.0}, {"date": "2019-02-26", "close": 75.1, "volume": 992157.0}, {"date": "2019-02-27", "close": 74.75, "volume": 489580.0}, {"date": "2019-02-28", "close": 75.25, "volume": 855895.0}, {"date": "2019-03-01", "close": 74.75, "volume": 643414.0}, {"date": "2019-03-04", "close": 73.75, "volume": 860676.0}, {"date": "2019-03-05", "close": 73.75, "volume": 531055.0}, {"date": "2019-03-06", "close": 73.9, "volume": 520546.0}, {"date": "2019-03-07", "close": 74.65, "volume": 570082.0}, {"date": "2019-03-08", "close": 74.5, "volume": 470428.0}, {"date": "2019-03-11", "close": 74.0, "volume": 249058.0}, {"date": "2019-03-12", "close": 74.45, "volume": 675295.0}, {"date": "2019-03-13", "close": 74.0, "volume": 587495.0}, {"date": "2019-03-14", "close": 74.15, "volume": 619242.0}, {"date": "2019-03-15", "close": 74.25, "volume": 1371512.0}, {"date": "2019-03-18", "close": 74.1, "volume": 372510.0}, {"date": "2019-03-19", "close": 74.1, "volume": 597388.0}, {"date": "2019-03-20", "close": 74.8, "volume": 736481.0}, {"date": "2019-03-21", "close": 74.95, "volume": 967270.0}, {"date": "2019-03-22", "close": 75.95, "volume": 828440.0}, {"date": "2019-03-25", "close": 76.05, "volume": 1237133.0}, {"date": "2019-03-26", "close": 76.05, "volume": 590490.0}, {"date": "2019-03-27", "close": 76.15, "volume": 580586.0}, {"date": "2019-03-28", "close": 76.8, "volume": 548458.0}, {"date": "2019-03-29", "close": 76.95, "volume": 958639.0}, {"date": "2019-04-01", "close": 77.45, "volume": 664356.0}, {"date": "2019-04-02", "close": 76.8, "volume": 685531.0}, {"date": "2019-04-03", "close": 77.4, "volume": 743056.0}, {"date": "2019-04-04", "close": 77.15, "volume": 599142.0}, {"date": "2019-04-05", "close": 76.6, "volume": 390395.0}, {"date": "2019-04-08", "close": 77.8, "volume": 508288.0}, {"date": "2019-04-09", "close": 77.15, "volume": 847835.0}, {"date": "2019-04-10", "close": 76.75, "volume": 676492.0}, {"date": "2019-04-11", "close": 77.75, "volume": 852624.0}, {"date": "2019-04-12", "close": 78.5, "volume": 715363.0}, {"date": "2019-04-15", "close": 78.3, "volume": 608099.0}, {"date": "2019-04-16", "close": 77.8, "volume": 593734.0}, {"date": "2019-04-17", "close": 76.9, "volume": 831169.0}, {"date": "2019-04-18", "close": 76.9, "volume": 1097933.0}, {"date": "2019-04-23", "close": 77.7, "volume": 816454.0}, {"date": "2019-04-24", "close": 79.85, "volume": 1469570.0}, {"date": "2019-04-26", "close": 80.9, "volume": 1573473.0}, {"date": "2019-04-29", "close": 80.35, "volume": 422902.0}, {"date": "2019-04-30", "close": 80.15, "volume": 592228.0}, {"date": "2019-05-01", "close": 80.7, "volume": 485235.0}, {"date": "2019-05-02", "close": 81.15, "volume": 678547.0}, {"date": "2019-05-03", "close": 81.4, "volume": 1747338.0}, {"date": "2019-05-06", "close": 82.0, "volume": 1403144.0}, {"date": "2019-05-07", "close": 81.5, "volume": 1730648.0}, {"date": "2019-05-08", "close": 81.3, "volume": 1129824.0}, {"date": "2019-05-09", "close": 80.15, "volume": 878977.0}, {"date": "2019-05-10", "close": 80.3, "volume": 1096117.0}, {"date": "2019-05-13", "close": 81.65, "volume": 600909.0}, {"date": "2019-05-14", "close": 82.0, "volume": 674709.0}, {"date": "2019-05-15", "close": 82.0, "volume": 498714.0}, {"date": "2019-05-16", "close": 82.5, "volume": 901039.0}, {"date": "2019-05-17", "close": 83.0, "volume": 456148.0}, {"date": "2019-05-20", "close": 82.35, "volume": 667364.0}, {"date": "2019-05-21", "close": 82.85, "volume": 679094.0}, {"date": "2019-05-22", "close": 82.2, "volume": 682239.0}, {"date": "2019-05-23", "close": 81.9, "volume": 744114.0}, {"date": "2019-05-24", "close": 81.25, "volume": 723516.0}, {"date": "2019-05-27", "close": 80.8, "volume": 352749.0}, {"date": "2019-05-28", "close": 81.05, "volume": 836664.0}, {"date": "2019-05-29", "close": 80.5, "volume": 632270.0}, {"date": "2019-05-30", "close": 79.9, "volume": 716529.0}, {"date": "2019-05-31", "close": 82.4, "volume": 1195041.0}, {"date": "2019-06-03", "close": 80.6, "volume": 950119.0}, {"date": "2019-06-04", "close": 80.9, "volume": 4309572.0}, {"date": "2019-06-12", "close": 80.0, "volume": 1211431.0}, {"date": "2019-06-13", "close": 80.3, "volume": 2738743.0}, {"date": "2019-06-14", "close": 78.25, "volume": 1603088.0}, {"date": "2019-06-17", "close": 78.55, "volume": 1550327.0}, {"date": "2019-06-18", "close": 78.0, "volume": 2240083.0}, {"date": "2019-06-19", "close": 77.95, "volume": 1146604.0}, {"date": "2019-06-20", "close": 77.55, "volume": 3454311.0}, {"date": "2019-06-21", "close": 77.7, "volume": 4684638.0}, {"date": "2019-06-24", "close": 78.9, "volume": 2487343.0}, {"date": "2019-06-25", "close": 79.8, "volume": 1770983.0}, {"date": "2019-06-26", "close": 81.7, "volume": 2162665.0}, {"date": "2019-06-27", "close": 82.25, "volume": 880561.0}, {"date": "2019-06-28", "close": 80.95, "volume": 1710293.0}, {"date": "2019-07-01", "close": 81.0, "volume": 1104215.0}, {"date": "2019-07-02", "close": 81.6, "volume": 1005107.0}, {"date": "2019-07-03", "close": 83.4, "volume": 1111801.0}, {"date": "2019-07-04", "close": 82.9, "volume": 576382.0}, {"date": "2019-07-05", "close": 83.1, "volume": 943831.0}, {"date": "2019-07-08", "close": 81.85, "volume": 1008325.0}, {"date": "2019-07-09", "close": 80.7, "volume": 832011.0}, {"date": "2019-07-10", "close": 78.85, "volume": 1518459.0}, {"date": "2019-07-11", "close": 78.1, "volume": 856990.0}, {"date": "2019-07-12", "close": 79.0, "volume": 719070.0}, {"date": "2019-07-15", "close": 78.55, "volume": 553084.0}, {"date": "2019-07-16", "close": 78.2, "volume": 411676.0}, {"date": "2019-07-17", "close": 77.8, "volume": 589320.0}, {"date": "2019-07-18", "close": 79.0, "volume": 1774854.0}, {"date": "2019-07-19", "close": 79.6, "volume": 481930.0}, {"date": "2019-07-22", "close": 78.05, "volume": 1272732.0}, {"date": "2019-07-23", "close": 77.0, "volume": 1055452.0}, {"date": "2019-07-24", "close": 77.5, "volume": 426757.0}, {"date": "2019-07-25", "close": 77.5, "volume": 876802.0}, {"date": "2019-07-26", "close": 78.55, "volume": 851844.0}, {"date": "2019-07-29", "close": 79.35, "volume": 561121.0}, {"date": "2019-07-30", "close": 78.8, "volume": 781421.0}, {"date": "2019-07-31", "close": 77.65, "volume": 833630.0}, {"date": "2019-08-01", "close": 78.05, "volume": 506365.0}, {"date": "2019-08-02", "close": 78.15, "volume": 550376.0}, {"date": "2019-08-05", "close": 77.85, "volume": 599771.0}, {"date": "2019-08-06", "close": 76.25, "volume": 963847.0}, {"date": "2019-08-07", "close": 76.3, "volume": 1116135.0}, {"date": "2019-08-08", "close": 77.35, "volume": 669098.0}, {"date": "2019-08-09", "close": 77.7, "volume": 367152.0}, {"date": "2019-08-12", "close": 77.15, "volume": 308244.0}, {"date": "2019-08-13", "close": 75.8, "volume": 512846.0}, {"date": "2019-08-14", "close": 75.7, "volume": 532791.0}, {"date": "2019-08-15", "close": 72.7, "volume": 975808.0}, {"date": "2019-08-16", "close": 71.95, "volume": 591650.0}, {"date": "2019-08-19", "close": 72.85, "volume": 662041.0}, {"date": "2019-08-20", "close": 74.05, "volume": 847023.0}, {"date": "2019-08-21", "close": 73.3, "volume": 1188672.0}, {"date": "2019-08-22", "close": 71.85, "volume": 1233934.0}, {"date": "2019-08-23", "close": 71.85, "volume": 701647.0}, {"date": "2019-08-26", "close": 70.4, "volume": 1020242.0}, {"date": "2019-08-27", "close": 72.2, "volume": 1042281.0}, {"date": "2019-08-28", "close": 73.1, "volume": 776531.0}, {"date": "2019-08-29", "close": 72.0, "volume": 1002240.0}, {"date": "2019-08-30", "close": 72.3, "volume": 1106787.0}, {"date": "2019-09-02", "close": 72.15, "volume": 545684.0}, {"date": "2019-09-03", "close": 72.5, "volume": 233733.0}, {"date": "2019-09-04", "close": 71.7, "volume": 550707.0}, {"date": "2019-09-05", "close": 71.7, "volume": 420621.0}, {"date": "2019-09-06", "close": 72.1, "volume": 1017271.0}, {"date": "2019-09-09", "close": 71.2, "volume": 500636.0}, {"date": "2019-09-10", "close": 70.2, "volume": 514331.0}, {"date": "2019-09-11", "close": 72.9, "volume": 1218778.0}, {"date": "2019-09-12", "close": 72.8, "volume": 850943.0}, {"date": "2019-09-13", "close": 73.95, "volume": 1210499.0}, {"date": "2019-09-16", "close": 73.15, "volume": 729980.0}, {"date": "2019-09-17", "close": 71.4, "volume": 909591.0}, {"date": "2019-09-18", "close": 72.25, "volume": 954060.0}, {"date": "2019-09-19", "close": 72.5, "volume": 1302212.0}, {"date": "2019-09-20", "close": 71.35, "volume": 3106290.0}, {"date": "2019-09-23", "close": 71.3, "volume": 425104.0}, {"date": "2019-09-24", "close": 70.85, "volume": 620016.0}, {"date": "2019-09-25", "close": 71.3, "volume": 561007.0}, {"date": "2019-09-26", "close": 71.3, "volume": 417012.0}, {"date": "2019-09-27", "close": 71.55, "volume": 595753.0}, {"date": "2019-09-30", "close": 71.25, "volume": 431638.0}, {"date": "2019-10-01", "close": 72.1, "volume": 597061.0}, {"date": "2019-10-02", "close": 70.85, "volume": 585826.0}, {"date": "2019-10-03", "close": 69.5, "volume": 586314.0}, {"date": "2019-10-04", "close": 70.2, "volume": 563182.0}, {"date": "2019-10-07", "close": 69.5, "volume": 457179.0}, {"date": "2019-10-08", "close": 69.3, "volume": 845411.0}, {"date": "2019-10-09", "close": 68.2, "volume": 509772.0}, {"date": "2019-10-10", "close": 69.0, "volume": 768184.0}, {"date": "2019-10-11", "close": 69.75, "volume": 356327.0}, {"date": "2019-10-14", "close": 70.65, "volume": 372796.0}, {"date": "2019-10-15", "close": 70.35, "volume": 951015.0}, {"date": "2019-10-16", "close": 70.7, "volume": 579974.0}, {"date": "2019-10-17", "close": 69.85, "volume": 836220.0}, {"date": "2019-10-18", "close": 70.35, "volume": 325959.0}, {"date": "2019-10-21", "close": 70.55, "volume": 563028.0}, {"date": "2019-10-22", "close": 71.0, "volume": 693070.0}, {"date": "2019-10-23", "close": 70.45, "volume": 593911.0}, {"date": "2019-10-24", "close": 70.2, "volume": 356526.0}, {"date": "2019-10-25", "close": 70.15, "volume": 657187.0}, {"date": "2019-10-28", "close": 70.65, "volume": 481199.0}, {"date": "2019-10-29", "close": 69.25, "volume": 1086779.0}, {"date": "2019-10-30", "close": 68.75, "volume": 472728.0}, {"date": "2019-10-31", "close": 69.65, "volume": 495036.0}, {"date": "2019-11-01", "close": 69.95, "volume": 540088.0}, {"date": "2019-11-04", "close": 70.65, "volume": 381550.0}, {"date": "2019-11-05", "close": 71.25, "volume": 432831.0}, {"date": "2019-11-06", "close": 71.25, "volume": 919351.0}, {"date": "2019-11-07", "close": 71.75, "volume": 788710.0}, {"date": "2019-11-08", "close": 72.5, "volume": 1527778.0}, {"date": "2019-11-11", "close": 72.25, "volume": 2286865.0}, {"date": "2019-11-12", "close": 71.9, "volume": 798074.0}, {"date": "2019-11-13", "close": 71.6, "volume": 551151.0}, {"date": "2019-11-14", "close": 73.15, "volume": 649769.0}, {"date": "2019-11-15", "close": 73.5, "volume": 455814.0}, {"date": "2019-11-18", "close": 72.95, "volume": 366328.0}, {"date": "2019-11-19", "close": 73.85, "volume": 723885.0}, {"date": "2019-11-20", "close": 73.7, "volume": 1100048.0}, {"date": "2019-11-21", "close": 72.6, "volume": 1315588.0}, {"date": "2019-11-22", "close": 74.05, "volume": 734794.0}, {"date": "2019-11-25", "close": 75.0, "volume": 990280.0}, {"date": "2019-11-26", "close": 75.75, "volume": 939339.0}, {"date": "2019-11-27", "close": 75.55, "volume": 924630.0}, {"date": "2019-11-28", "close": 76.5, "volume": 548500.0}, {"date": "2019-11-29", "close": 76.25, "volume": 599391.0}, {"date": "2019-12-02", "close": 76.0, "volume": 443955.0}, {"date": "2019-12-03", "close": 74.2, "volume": 1315748.0}, {"date": "2019-12-04", "close": 73.8, "volume": 757358.0}, {"date": "2019-12-05", "close": 74.7, "volume": 400035.0}, {"date": "2019-12-06", "close": 75.05, "volume": 293043.0}, {"date": "2019-12-09", "close": 75.85, "volume": 462220.0}, {"date": "2019-12-10", "close": 75.8, "volume": 588092.0}, {"date": "2019-12-11", "close": 76.0, "volume": 635129.0}, {"date": "2019-12-12", "close": 76.4, "volume": 437522.0}, {"date": "2019-12-13", "close": 76.85, "volume": 497876.0}, {"date": "2019-12-16", "close": 77.4, "volume": 504510.0}, {"date": "2019-12-17", "close": 77.4, "volume": 596259.0}, {"date": "2019-12-18", "close": 77.85, "volume": 920990.0}, {"date": "2019-12-19", "close": 78.65, "volume": 1031957.0}, {"date": "2019-12-20", "close": 78.5, "volume": 969953.0}, {"date": "2019-12-23", "close": 78.4, "volume": 424103.0}, {"date": "2019-12-24", "close": 78.7, "volume": 223609.0}, {"date": "2019-12-27", "close": 78.75, "volume": 242788.0}, {"date": "2019-12-30", "close": 78.35, "volume": 248520.0}, {"date": "2019-12-31", "close": 77.85, "volume": 358390.0}, {"date": "2020-01-02", "close": 77.4, "volume": 357137.0}, {"date": "2020-01-03", "close": 76.55, "volume": 676862.0}, {"date": "2020-01-06", "close": 75.4, "volume": 748115.0}, {"date": "2020-01-07", "close": 75.95, "volume": 469891.0}, {"date": "2020-01-08", "close": 75.05, "volume": 697477.0}, {"date": "2020-01-09", "close": 75.8, "volume": 692589.0}, {"date": "2020-01-10", "close": 75.95, "volume": 341582.0}, {"date": "2020-01-13", "close": 76.05, "volume": 243205.0}, {"date": "2020-01-14", "close": 76.8, "volume": 643284.0}, {"date": "2020-01-15", "close": 77.25, "volume": 388265.0}, {"date": "2020-01-16", "close": 77.15, "volume": 324767.0}, {"date": "2020-01-17", "close": 77.8, "volume": 467174.0}, {"date": "2020-01-20", "close": 78.4, "volume": 592922.0}, {"date": "2020-01-21", "close": 78.3, "volume": 362371.0}, {"date": "2020-01-22", "close": 78.7, "volume": 1490651.0}, {"date": "2020-01-23", "close": 77.8, "volume": 327297.0}, {"date": "2020-01-24", "close": 77.75, "volume": 477636.0}, {"date": "2020-01-28", "close": 79.5, "volume": 1262976.0}, {"date": "2020-01-29", "close": 80.3, "volume": 913442.0}, {"date": "2020-01-30", "close": 79.8, "volume": 533954.0}, {"date": "2020-01-31", "close": 79.45, "volume": 803687.0}, {"date": "2020-02-03", "close": 79.15, "volume": 659679.0}, {"date": "2020-02-04", "close": 79.45, "volume": 551630.0}, {"date": "2020-02-05", "close": 80.05, "volume": 683106.0}, {"date": "2020-02-06", "close": 81.4, "volume": 779496.0}, {"date": "2020-02-07", "close": 80.9, "volume": 724160.0}, {"date": "2020-02-10", "close": 80.25, "volume": 453036.0}, {"date": "2020-02-11", "close": 80.5, "volume": 488071.0}, {"date": "2020-02-12", "close": 78.95, "volume": 1948474.0}, {"date": "2020-02-13", "close": 76.3, "volume": 1677989.0}, {"date": "2020-02-14", "close": 75.25, "volume": 1291073.0}, {"date": "2020-02-17", "close": 76.1, "volume": 767093.0}, {"date": "2020-02-18", "close": 76.65, "volume": 806743.0}, {"date": "2020-02-19", "close": 77.0, "volume": 720891.0}, {"date": "2020-02-20", "close": 76.75, "volume": 1054263.0}, {"date": "2020-02-21", "close": 76.8, "volume": 698319.0}, {"date": "2020-02-24", "close": 76.55, "volume": 428244.0}, {"date": "2020-02-25", "close": 75.4, "volume": 693705.0}, {"date": "2020-02-26", "close": 73.6, "volume": 692283.0}, {"date": "2020-02-27", "close": 73.65, "volume": 656376.0}, {"date": "2020-02-28", "close": 72.1, "volume": 1119748.0}, {"date": "2020-03-02", "close": 71.75, "volume": 813590.0}, {"date": "2020-03-03", "close": 72.4, "volume": 967913.0}, {"date": "2020-03-04", "close": 72.1, "volume": 1063225.0}, {"date": "2020-03-05", "close": 72.7, "volume": 801879.0}, {"date": "2020-03-06", "close": 70.35, "volume": 777871.0}, {"date": "2020-03-09", "close": 66.3, "volume": 1826591.0}, {"date": "2020-03-10", "close": 67.65, "volume": 1559994.0}, {"date": "2020-03-11", "close": 62.95, "volume": 2431769.0}, {"date": "2020-03-12", "close": 57.2, "volume": 2439207.0}, {"date": "2020-03-13", "close": 55.5, "volume": 2548620.0}, {"date": "2020-03-16", "close": 51.0, "volume": 1692054.0}, {"date": "2020-03-17", "close": 50.7, "volume": 2154646.0}, {"date": "2020-03-18", "close": 51.7, "volume": 2846021.0}, {"date": "2020-03-19", "close": 56.0, "volume": 1974001.0}, {"date": "2020-03-20", "close": 59.5, "volume": 2549120.0}, {"date": "2020-03-23", "close": 58.85, "volume": 1987917.0}, {"date": "2020-03-24", "close": 59.5, "volume": 1045817.0}, {"date": "2020-03-25", "close": 62.2, "volume": 861320.0}, {"date": "2020-03-26", "close": 63.2, "volume": 827199.0}, {"date": "2020-03-27", "close": 62.7, "volume": 1830352.0}, {"date": "2020-03-30", "close": 65.0, "volume": 776681.0}, {"date": "2020-03-31", "close": 65.2, "volume": 951715.0}, {"date": "2020-04-01", "close": 67.55, "volume": 1006359.0}, {"date": "2020-04-02", "close": 66.75, "volume": 849038.0}, {"date": "2020-04-03", "close": 66.55, "volume": 1356146.0}, {"date": "2020-04-06", "close": 66.7, "volume": 771713.0}, {"date": "2020-04-07", "close": 66.65, "volume": 547909.0}, {"date": "2020-04-08", "close": 66.1, "volume": 707245.0}, {"date": "2020-04-09", "close": 68.45, "volume": 814374.0}, {"date": "2020-04-14", "close": 70.0, "volume": 1236708.0}, {"date": "2020-04-15", "close": 68.85, "volume": 565399.0}, {"date": "2020-04-16", "close": 68.3, "volume": 1088512.0}, {"date": "2020-04-17", "close": 68.35, "volume": 736574.0}, {"date": "2020-04-20", "close": 68.0, "volume": 571526.0}, {"date": "2020-04-21", "close": 66.65, "volume": 693030.0}, {"date": "2020-04-22", "close": 65.35, "volume": 572175.0}, {"date": "2020-04-23", "close": 65.25, "volume": 601720.0}, {"date": "2020-04-24", "close": 64.65, "volume": 752174.0}, {"date": "2020-04-27", "close": 66.15, "volume": 560187.0}, {"date": "2020-04-28", "close": 67.5, "volume": 487916.0}, {"date": "2020-04-29", "close": 69.9, "volume": 954384.0}, {"date": "2020-04-30", "close": 70.35, "volume": 660629.0}, {"date": "2020-05-01", "close": 67.65, "volume": 451575.0}, {"date": "2020-05-04", "close": 67.1, "volume": 412954.0}, {"date": "2020-05-05", "close": 67.35, "volume": 719830.0}, {"date": "2020-05-06", "close": 67.15, "volume": 501281.0}, {"date": "2020-05-07", "close": 66.1, "volume": 571463.0}, {"date": "2020-05-08", "close": 66.9, "volume": 450440.0}, {"date": "2020-05-11", "close": 68.6, "volume": 493438.0}, {"date": "2020-05-12", "close": 69.45, "volume": 745912.0}, {"date": "2020-05-13", "close": 71.95, "volume": 868787.0}, {"date": "2020-05-14", "close": 70.7, "volume": 969427.0}, {"date": "2020-05-15", "close": 70.75, "volume": 680868.0}, {"date": "2020-05-18", "close": 72.35, "volume": 856346.0}, {"date": "2020-05-19", "close": 73.15, "volume": 752724.0}, {"date": "2020-05-20", "close": 72.25, "volume": 639949.0}, {"date": "2020-05-21", "close": 72.0, "volume": 676876.0}, {"date": "2020-05-22", "close": 72.65, "volume": 542144.0}, {"date": "2020-05-25", "close": 73.8, "volume": 437109.0}, {"date": "2020-05-26", "close": 75.0, "volume": 562480.0}, {"date": "2020-05-27", "close": 73.45, "volume": 1190368.0}, {"date": "2020-05-28", "close": 75.25, "volume": 595304.0}, {"date": "2020-05-29", "close": 74.4, "volume": 467408.0}, {"date": "2020-06-01", "close": 74.95, "volume": 490198.0}, {"date": "2020-06-02", "close": 75.45, "volume": 468324.0}, {"date": "2020-06-03", "close": 75.15, "volume": 1041674.0}, {"date": "2020-06-04", "close": 75.55, "volume": 746060.0}, {"date": "2020-06-05", "close": 75.85, "volume": 587179.0}, {"date": "2020-06-09", "close": 73.8, "volume": 1116331.0}, {"date": "2020-06-10", "close": 72.1, "volume": 1271975.0}, {"date": "2020-06-11", "close": 68.7, "volume": 2078140.0}, {"date": "2020-06-12", "close": 68.95, "volume": 1439833.0}, {"date": "2020-06-15", "close": 69.15, "volume": 937376.0}, {"date": "2020-06-16", "close": 73.8, "volume": 1678259.0}, {"date": "2020-06-17", "close": 74.65, "volume": 908756.0}, {"date": "2020-06-18", "close": 74.2, "volume": 1085891.0}, {"date": "2020-06-19", "close": 73.5, "volume": 3181149.0}, {"date": "2020-06-22", "close": 74.5, "volume": 790146.0}, {"date": "2020-06-23", "close": 73.5, "volume": 690350.0}, {"date": "2020-06-24", "close": 73.15, "volume": 1123016.0}, {"date": "2020-06-25", "close": 72.3, "volume": 858023.0}, {"date": "2020-06-26", "close": 72.75, "volume": 876424.0}, {"date": "2020-06-29", "close": 70.55, "volume": 1008485.0}, {"date": "2020-06-30", "close": 72.4, "volume": 944743.0}, {"date": "2020-07-01", "close": 73.1, "volume": 462049.0}, {"date": "2020-07-02", "close": 74.8, "volume": 713537.0}, {"date": "2020-07-03", "close": 76.25, "volume": 680100.0}, {"date": "2020-07-06", "close": 75.9, "volume": 428081.0}, {"date": "2020-07-07", "close": 76.45, "volume": 507854.0}, {"date": "2020-07-08", "close": 75.4, "volume": 590243.0}, {"date": "2020-07-09", "close": 74.15, "volume": 793218.0}, {"date": "2020-07-10", "close": 74.35, "volume": 595651.0}, {"date": "2020-07-13", "close": 75.7, "volume": 512775.0}, {"date": "2020-07-14", "close": 75.15, "volume": 237644.0}, {"date": "2020-07-15", "close": 76.25, "volume": 391039.0}, {"date": "2020-07-16", "close": 75.95, "volume": 362327.0}, {"date": "2020-07-17", "close": 76.85, "volume": 551117.0}, {"date": "2020-07-20", "close": 76.8, "volume": 236396.0}, {"date": "2020-07-21", "close": 77.0, "volume": 494991.0}, {"date": "2020-07-22", "close": 76.25, "volume": 358456.0}, {"date": "2020-07-23", "close": 76.05, "volume": 610960.0}, {"date": "2020-07-24", "close": 75.6, "volume": 428475.0}, {"date": "2020-07-27", "close": 75.95, "volume": 690441.0}, {"date": "2020-07-28", "close": 75.3, "volume": 823972.0}, {"date": "2020-07-29", "close": 74.15, "volume": 1315698.0}, {"date": "2020-07-30", "close": 74.05, "volume": 830887.0}, {"date": "2020-07-31", "close": 72.05, "volume": 1029593.0}, {"date": "2020-08-03", "close": 72.45, "volume": 588028.0}, {"date": "2020-08-04", "close": 74.25, "volume": 1059711.0}, {"date": "2020-08-05", "close": 74.35, "volume": 418986.0}, {"date": "2020-08-06", "close": 74.9, "volume": 536196.0}, {"date": "2020-08-07", "close": 74.55, "volume": 275773.0}, {"date": "2020-08-10", "close": 76.3, "volume": 487525.0}, {"date": "2020-08-11", "close": 77.9, "volume": 554854.0}, {"date": "2020-08-12", "close": 77.5, "volume": 540560.0}, {"date": "2020-08-13", "close": 77.25, "volume": 545294.0}, {"date": "2020-08-14", "close": 78.65, "volume": 575876.0}, {"date": "2020-08-17", "close": 78.4, "volume": 446042.0}, {"date": "2020-08-18", "close": 78.6, "volume": 419322.0}, {"date": "2020-08-19", "close": 78.8, "volume": 868498.0}, {"date": "2020-08-20", "close": 78.8, "volume": 536843.0}, {"date": "2020-08-21", "close": 77.35, "volume": 1268381.0}, {"date": "2020-08-24", "close": 77.0, "volume": 879803.0}, {"date": "2020-08-25", "close": 75.7, "volume": 921889.0}, {"date": "2020-08-26", "close": 75.5, "volume": 481227.0}, {"date": "2020-08-27", "close": 76.1, "volume": 455568.0}, {"date": "2020-08-28", "close": 75.95, "volume": 477681.0}, {"date": "2020-08-31", "close": 75.75, "volume": 365624.0}, {"date": "2020-09-01", "close": 74.25, "volume": 606815.0}, {"date": "2020-09-02", "close": 74.95, "volume": 823713.0}, {"date": "2020-09-03", "close": 77.0, "volume": 1074729.0}, {"date": "2020-09-04", "close": 75.85, "volume": 656324.0}, {"date": "2020-09-07", "close": 75.25, "volume": 378918.0}, {"date": "2020-09-08", "close": 75.85, "volume": 326789.0}, {"date": "2020-09-09", "close": 74.65, "volume": 535068.0}, {"date": "2020-09-10", "close": 75.7, "volume": 486460.0}, {"date": "2020-09-11", "close": 76.4, "volume": 809614.0}, {"date": "2020-09-14", "close": 75.75, "volume": 569912.0}, {"date": "2020-09-15", "close": 76.25, "volume": 851098.0}, {"date": "2020-09-16", "close": 76.35, "volume": 720637.0}, {"date": "2020-09-17", "close": 76.0, "volume": 746134.0}, {"date": "2020-09-18", "close": 77.1, "volume": 2786318.0}, {"date": "2020-09-21", "close": 77.2, "volume": 593764.0}, {"date": "2020-09-22", "close": 76.05, "volume": 472076.0}, {"date": "2020-09-23", "close": 76.9, "volume": 556908.0}, {"date": "2020-09-24", "close": 74.8, "volume": 678875.0}, {"date": "2020-09-25", "close": 75.25, "volume": 406505.0}, {"date": "2020-09-28", "close": 76.75, "volume": 455741.0}, {"date": "2020-09-29", "close": 75.8, "volume": 583471.0}, {"date": "2020-09-30", "close": 76.65, "volume": 755177.0}, {"date": "2020-10-01", "close": 77.85, "volume": 551503.0}, {"date": "2020-10-02", "close": 75.85, "volume": 628386.0}, {"date": "2020-10-05", "close": 77.1, "volume": 353636.0}, {"date": "2020-10-06", "close": 76.95, "volume": 387030.0}, {"date": "2020-10-07", "close": 77.35, "volume": 359281.0}, {"date": "2020-10-08", "close": 78.2, "volume": 613394.0}, {"date": "2020-10-09", "close": 79.1, "volume": 392055.0}, {"date": "2020-10-12", "close": 78.7, "volume": 264253.0}, {"date": "2020-10-13", "close": 79.45, "volume": 434895.0}, {"date": "2020-10-14", "close": 79.55, "volume": 865703.0}, {"date": "2020-10-15", "close": 80.15, "volume": 419695.0}, {"date": "2020-10-16", "close": 80.7, "volume": 699071.0}, {"date": "2020-10-19", "close": 80.85, "volume": 253900.0}, {"date": "2020-10-20", "close": 79.7, "volume": 423107.0}, {"date": "2020-10-21", "close": 78.9, "volume": 434573.0}, {"date": "2020-10-22", "close": 77.55, "volume": 543906.0}, {"date": "2020-10-23", "close": 76.9, "volume": 357488.0}, {"date": "2020-10-26", "close": 75.85, "volume": 650980.0}, {"date": "2020-10-27", "close": 74.1, "volume": 877416.0}, {"date": "2020-10-28", "close": 74.2, "volume": 524343.0}, {"date": "2020-10-29", "close": 74.6, "volume": 569310.0}, {"date": "2020-10-30", "close": 74.05, "volume": 470482.0}, {"date": "2020-11-02", "close": 75.0, "volume": 504154.0}, {"date": "2020-11-03", "close": 77.0, "volume": 551010.0}, {"date": "2020-11-04", "close": 77.4, "volume": 364895.0}, {"date": "2020-11-05", "close": 77.2, "volume": 388799.0}, {"date": "2020-11-06", "close": 80.35, "volume": 710793.0}, {"date": "2020-11-09", "close": 80.7, "volume": 563736.0}, {"date": "2020-11-10", "close": 80.0, "volume": 926067.0}, {"date": "2020-11-11", "close": 80.85, "volume": 539745.0}, {"date": "2020-11-12", "close": 80.5, "volume": 668263.0}, {"date": "2020-11-13", "close": 79.1, "volume": 600573.0}, {"date": "2020-11-16", "close": 80.95, "volume": 46698.0}, {"date": "2020-11-17", "close": 81.8, "volume": 1074376.0}, {"date": "2020-11-18", "close": 81.1, "volume": 519292.0}, {"date": "2020-11-19", "close": 81.05, "volume": 687046.0}, {"date": "2020-11-20", "close": 81.0, "volume": 761566.0}, {"date": "2020-11-23", "close": 79.9, "volume": 453211.0}, {"date": "2020-11-24", "close": 78.5, "volume": 517514.0}, {"date": "2020-11-25", "close": 79.15, "volume": 1209813.0}, {"date": "2020-11-26", "close": 77.45, "volume": 402160.0}, {"date": "2020-11-27", "close": 77.35, "volume": 343374.0}, {"date": "2020-11-30", "close": 76.1, "volume": 742785.0}, {"date": "2020-12-01", "close": 77.25, "volume": 839444.0}, {"date": "2020-12-02", "close": 77.75, "volume": 648763.0}, {"date": "2020-12-03", "close": 76.85, "volume": 574311.0}, {"date": "2020-12-04", "close": 76.7, "volume": 484286.0}, {"date": "2020-12-07", "close": 76.7, "volume": 403228.0}, {"date": "2020-12-08", "close": 75.9, "volume": 529400.0}, {"date": "2020-12-09", "close": 77.45, "volume": 564345.0}, {"date": "2020-12-10", "close": 77.4, "volume": 603677.0}, {"date": "2020-12-11", "close": 75.8, "volume": 822652.0}, {"date": "2020-12-14", "close": 76.05, "volume": 363791.0}, {"date": "2020-12-15", "close": 75.8, "volume": 475424.0}, {"date": "2020-12-16", "close": 75.9, "volume": 310357.0}, {"date": "2020-12-17", "close": 75.8, "volume": 511833.0}, {"date": "2020-12-18", "close": 75.1, "volume": 847209.0}, {"date": "2020-12-21", "close": 76.3, "volume": 363303.0}, {"date": "2020-12-22", "close": 75.75, "volume": 331567.0}, {"date": "2020-12-23", "close": 76.35, "volume": 260327.0}, {"date": "2020-12-24", "close": 76.2, "volume": 93687.0}, {"date": "2020-12-29", "close": 76.75, "volume": 152842.0}, {"date": "2020-12-30", "close": 77.15, "volume": 280126.0}, {"date": "2020-12-31", "close": 76.7, "volume": 140781.0}, {"date": "2021-01-04", "close": 75.8, "volume": 177403.0}, {"date": "2021-01-05", "close": 75.4, "volume": 406404.0}, {"date": "2021-01-06", "close": 73.5, "volume": 634080.0}, {"date": "2021-01-07", "close": 75.0, "volume": 402667.0}, {"date": "2021-01-08", "close": 74.7, "volume": 332886.0}, {"date": "2021-01-11", "close": 74.0, "volume": 258822.0}, {"date": "2021-01-12", "close": 74.45, "volume": 384809.0}, {"date": "2021-01-13", "close": 74.3, "volume": 234975.0}, {"date": "2021-01-14", "close": 73.55, "volume": 513835.0}, {"date": "2021-01-15", "close": 72.9, "volume": 325248.0}, {"date": "2021-01-18", "close": 72.2, "volume": 270343.0}, {"date": "2021-01-19", "close": 72.6, "volume": 138151.0}, {"date": "2021-01-20", "close": 72.1, "volume": 560650.0}, {"date": "2021-01-21", "close": 72.2, "volume": 437312.0}, {"date": "2021-01-22", "close": 72.5, "volume": 467472.0}, {"date": "2021-01-25", "close": 72.0, "volume": 221277.0}, {"date": "2021-01-27", "close": 71.55, "volume": 474533.0}, {"date": "2021-01-28", "close": 71.75, "volume": 424691.0}, {"date": "2021-01-29", "close": 71.9, "volume": 398858.0}, {"date": "2021-02-01", "close": 71.7, "volume": 546610.0}, {"date": "2021-02-02", "close": 71.95, "volume": 323485.0}, {"date": "2021-02-03", "close": 75.15, "volume": 911424.0}, {"date": "2021-02-04", "close": 72.3, "volume": 1461341.0}, {"date": "2021-02-05", "close": 74.45, "volume": 740220.0}, {"date": "2021-02-08", "close": 75.25, "volume": 562664.0}, {"date": "2021-02-09", "close": 73.95, "volume": 520770.0}, {"date": "2021-02-10", "close": 73.1, "volume": 550156.0}, {"date": "2021-02-11", "close": 73.95, "volume": 401124.0}, {"date": "2021-02-12", "close": 72.7, "volume": 587658.0}, {"date": "2021-02-15", "close": 73.1, "volume": 325469.0}, {"date": "2021-02-16", "close": 73.45, "volume": 470549.0}, {"date": "2021-02-17", "close": 73.2, "volume": 1443646.0}, {"date": "2021-02-18", "close": 73.4, "volume": 433015.0}, {"date": "2021-02-19", "close": 73.4, "volume": 567336.0}, {"date": "2021-02-22", "close": 72.5, "volume": 413808.0}, {"date": "2021-02-23", "close": 72.0, "volume": 421827.0}, {"date": "2021-02-24", "close": 71.15, "volume": 386234.0}, {"date": "2021-02-25", "close": 72.05, "volume": 465480.0}, {"date": "2021-02-26", "close": 71.2, "volume": 514080.0}, {"date": "2021-03-01", "close": 71.8, "volume": 409101.0}, {"date": "2021-03-02", "close": 72.25, "volume": 270835.0}, {"date": "2021-03-03", "close": 73.75, "volume": 470781.0}, {"date": "2021-03-04", "close": 74.15, "volume": 449557.0}, {"date": "2021-03-05", "close": 73.0, "volume": 378484.0}, {"date": "2021-03-08", "close": 74.45, "volume": 633491.0}, {"date": "2021-03-09", "close": 76.15, "volume": 746318.0}, {"date": "2021-03-10", "close": 75.85, "volume": 568831.0}, {"date": "2021-03-11", "close": 76.3, "volume": 593383.0}, {"date": "2021-03-12", "close": 75.15, "volume": 617438.0}, {"date": "2021-03-15", "close": 75.2, "volume": 567790.0}, {"date": "2021-03-16", "close": 75.95, "volume": 676621.0}, {"date": "2021-03-17", "close": 73.8, "volume": 1471684.0}, {"date": "2021-03-18", "close": 73.35, "volume": 638255.0}, {"date": "2021-03-19", "close": 72.4, "volume": 1690669.0}, {"date": "2021-03-22", "close": 73.25, "volume": 357240.0}, {"date": "2021-03-23", "close": 73.8, "volume": 295272.0}, {"date": "2021-03-24", "close": 74.15, "volume": 336621.0}, {"date": "2021-03-25", "close": 75.0, "volume": 347355.0}, {"date": "2021-03-26", "close": 76.0, "volume": 582335.0}, {"date": "2021-03-29", "close": 76.0, "volume": 319364.0}, {"date": "2021-03-30", "close": 76.6, "volume": 510884.0}, {"date": "2021-03-31", "close": 76.95, "volume": 536356.0}, {"date": "2021-04-01", "close": 77.0, "volume": 320284.0}, {"date": "2021-04-06", "close": 77.2, "volume": 278846.0}, {"date": "2021-04-07", "close": 77.05, "volume": 536768.0}, {"date": "2021-04-08", "close": 76.4, "volume": 386110.0}, {"date": "2021-04-09", "close": 76.35, "volume": 196949.0}, {"date": "2021-04-12", "close": 76.5, "volume": 237923.0}, {"date": "2021-04-13", "close": 76.7, "volume": 200597.0}, {"date": "2021-04-14", "close": 76.75, "volume": 278403.0}, {"date": "2021-04-15", "close": 76.35, "volume": 322238.0}, {"date": "2021-04-16", "close": 76.45, "volume": 247327.0}, {"date": "2021-04-19", "close": 76.8, "volume": 207488.0}, {"date": "2021-04-20", "close": 76.55, "volume": 340692.0}, {"date": "2021-04-21", "close": 76.2, "volume": 348611.0}, {"date": "2021-04-22", "close": 76.15, "volume": 692302.0}, {"date": "2021-04-23", "close": 74.85, "volume": 436915.0}, {"date": "2021-04-26", "close": 75.15, "volume": 629711.0}, {"date": "2021-04-27", "close": 74.55, "volume": 1044183.0}, {"date": "2021-04-28", "close": 75.1, "volume": 371045.0}, {"date": "2021-04-29", "close": 74.75, "volume": 298066.0}, {"date": "2021-04-30", "close": 75.75, "volume": 447073.0}, {"date": "2021-05-03", "close": 75.75, "volume": 337654.0}, {"date": "2021-05-04", "close": 76.95, "volume": 503945.0}, {"date": "2021-05-05", "close": 79.05, "volume": 865335.0}, {"date": "2021-05-06", "close": 79.1, "volume": 652167.0}, {"date": "2021-05-07", "close": 80.25, "volume": 483586.0}, {"date": "2021-05-10", "close": 79.7, "volume": 329252.0}, {"date": "2021-05-11", "close": 79.25, "volume": 331889.0}, {"date": "2021-05-12", "close": 78.65, "volume": 515373.0}, {"date": "2021-05-13", "close": 77.95, "volume": 457389.0}, {"date": "2021-05-14", "close": 79.5, "volume": 581122.0}, {"date": "2021-05-17", "close": 79.0, "volume": 344609.0}, {"date": "2021-05-18", "close": 79.3, "volume": 248504.0}, {"date": "2021-05-19", "close": 77.75, "volume": 529921.0}, {"date": "2021-05-20", "close": 77.65, "volume": 356470.0}, {"date": "2021-05-21", "close": 77.35, "volume": 403538.0}, {"date": "2021-05-24", "close": 77.4, "volume": 267824.0}, {"date": "2021-05-25", "close": 76.35, "volume": 332547.0}, {"date": "2021-05-26", "close": 75.5, "volume": 320425.0}, {"date": "2021-05-27", "close": 75.55, "volume": 369104.0}, {"date": "2021-05-28", "close": 76.25, "volume": 551404.0}, {"date": "2021-05-31", "close": 76.85, "volume": 498693.0}, {"date": "2021-06-01", "close": 76.5, "volume": 274701.0}, {"date": "2021-06-02", "close": 76.55, "volume": 280581.0}, {"date": "2021-06-03", "close": 76.15, "volume": 404701.0}, {"date": "2021-06-04", "close": 77.3, "volume": 499239.0}, {"date": "2021-06-07", "close": 77.75, "volume": 427586.0}, {"date": "2021-06-08", "close": 77.65, "volume": 456512.0}, {"date": "2021-06-09", "close": 77.55, "volume": 399540.0}, {"date": "2021-06-10", "close": 78.2, "volume": 445711.0}, {"date": "2021-06-11", "close": 77.35, "volume": 402448.0}, {"date": "2021-06-15", "close": 77.7, "volume": 601380.0}, {"date": "2021-06-16", "close": 77.75, "volume": 573394.0}, {"date": "2021-06-17", "close": 77.5, "volume": 471059.0}, {"date": "2021-06-18", "close": 75.9, "volume": 1088107.0}, {"date": "2021-06-21", "close": 75.9, "volume": 325382.0}, {"date": "2021-06-22", "close": 76.8, "volume": 472879.0}, {"date": "2021-06-23", "close": 77.1, "volume": 438401.0}, {"date": "2021-06-24", "close": 76.0, "volume": 509149.0}, {"date": "2021-06-25", "close": 75.8, "volume": 260306.0}, {"date": "2021-06-28", "close": 76.0, "volume": 338153.0}, {"date": "2021-06-29", "close": 75.7, "volume": 369942.0}, {"date": "2021-06-30", "close": 75.65, "volume": 633295.0}, {"date": "2021-07-01", "close": 76.35, "volume": 502518.0}, {"date": "2021-07-02", "close": 76.95, "volume": 557988.0}, {"date": "2021-07-05", "close": 76.5, "volume": 249601.0}, {"date": "2021-07-06", "close": 76.1, "volume": 333302.0}, {"date": "2021-07-07", "close": 76.1, "volume": 457075.0}, {"date": "2021-07-08", "close": 76.55, "volume": 397955.0}, {"date": "2021-07-09", "close": 76.7, "volume": 692316.0}, {"date": "2021-07-12", "close": 76.75, "volume": 350333.0}, {"date": "2021-07-13", "close": 76.7, "volume": 642010.0}, {"date": "2021-07-14", "close": 78.1, "volume": 925442.0}, {"date": "2021-07-15", "close": 77.9, "volume": 519335.0}, {"date": "2021-07-16", "close": 77.9, "volume": 328964.0}, {"date": "2021-07-19", "close": 77.35, "volume": 311963.0}, {"date": "2021-07-20", "close": 77.05, "volume": 387830.0}, {"date": "2021-07-21", "close": 77.4, "volume": 374171.0}, {"date": "2021-07-22", "close": 78.0, "volume": 632625.0}, {"date": "2021-07-23", "close": 77.65, "volume": 599872.0}, {"date": "2021-07-26", "close": 77.55, "volume": 717131.0}, {"date": "2021-07-27", "close": 77.5, "volume": 548217.0}, {"date": "2021-07-28", "close": 78.65, "volume": 517017.0}, {"date": "2021-07-29", "close": 78.8, "volume": 398340.0}, {"date": "2021-07-30", "close": 78.75, "volume": 424211.0}, {"date": "2021-08-02", "close": 79.0, "volume": 253133.0}, {"date": "2021-08-03", "close": 78.65, "volume": 377791.0}, {"date": "2021-08-04", "close": 79.0, "volume": 360270.0}, {"date": "2021-08-05", "close": 79.0, "volume": 327585.0}, {"date": "2021-08-06", "close": 79.0, "volume": 462109.0}, {"date": "2021-08-09", "close": 79.1, "volume": 310393.0}, {"date": "2021-08-10", "close": 80.0, "volume": 394202.0}, {"date": "2021-08-11", "close": 81.35, "volume": 496638.0}, {"date": "2021-08-12", "close": 82.4, "volume": 502179.0}, {"date": "2021-08-13", "close": 82.15, "volume": 442673.0}, {"date": "2021-08-16", "close": 83.25, "volume": 460249.0}, {"date": "2021-08-17", "close": 83.1, "volume": 356774.0}, {"date": "2021-08-18", "close": 85.1, "volume": 759780.0}, {"date": "2021-08-19", "close": 85.0, "volume": 1119662.0}, {"date": "2021-08-20", "close": 87.15, "volume": 670232.0}, {"date": "2021-08-23", "close": 88.4, "volume": 1029633.0}, {"date": "2021-08-24", "close": 87.0, "volume": 533036.0}, {"date": "2021-08-25", "close": 87.35, "volume": 294840.0}, {"date": "2021-08-26", "close": 87.9, "volume": 558497.0}, {"date": "2021-08-27", "close": 87.8, "volume": 375207.0}, {"date": "2021-08-30", "close": 87.5, "volume": 262094.0}, {"date": "2021-08-31", "close": 87.45, "volume": 654892.0}, {"date": "2021-09-01", "close": 87.15, "volume": 995029.0}, {"date": "2021-09-02", "close": 85.85, "volume": 614657.0}, {"date": "2021-09-03", "close": 86.0, "volume": 423390.0}, {"date": "2021-09-06", "close": 84.1, "volume": 838183.0}, {"date": "2021-09-07", "close": 83.85, "volume": 642822.0}, {"date": "2021-09-08", "close": 83.7, "volume": 669342.0}, {"date": "2021-09-09", "close": 83.95, "volume": 510999.0}, {"date": "2021-09-10", "close": 83.35, "volume": 751017.0}, {"date": "2021-09-13", "close": 84.2, "volume": 445833.0}, {"date": "2021-09-14", "close": 84.7, "volume": 682393.0}, {"date": "2021-09-15", "close": 84.35, "volume": 362277.0}, {"date": "2021-09-16", "close": 84.0, "volume": 615411.0}, {"date": "2021-09-17", "close": 82.35, "volume": 985230.0}, {"date": "2021-09-20", "close": 81.85, "volume": 291493.0}, {"date": "2021-09-21", "close": 81.65, "volume": 247590.0}, {"date": "2021-09-22", "close": 81.15, "volume": 261949.0}, {"date": "2021-09-23", "close": 80.65, "volume": 395321.0}, {"date": "2021-09-24", "close": 80.75, "volume": 255029.0}, {"date": "2021-09-27", "close": 81.05, "volume": 232873.0}, {"date": "2021-09-28", "close": 81.45, "volume": 496808.0}, {"date": "2021-09-29", "close": 81.0, "volume": 467436.0}, {"date": "2021-09-30", "close": 82.4, "volume": 357177.0}, {"date": "2021-10-01", "close": 80.75, "volume": 653600.0}, {"date": "2021-10-04", "close": 80.65, "volume": 233288.0}, {"date": "2021-10-05", "close": 80.25, "volume": 314815.0}, {"date": "2021-10-06", "close": 80.0, "volume": 472265.0}, {"date": "2021-10-07", "close": 80.6, "volume": 316633.0}, {"date": "2021-10-08", "close": 80.5, "volume": 281274.0}, {"date": "2021-10-11", "close": 79.75, "volume": 357482.0}, {"date": "2021-10-12", "close": 79.5, "volume": 415194.0}, {"date": "2021-10-13", "close": 79.45, "volume": 345760.0}, {"date": "2021-10-14", "close": 79.6, "volume": 334739.0}, {"date": "2021-10-15", "close": 80.2, "volume": 275723.0}, {"date": "2021-10-18", "close": 80.45, "volume": 211433.0}, {"date": "2021-10-19", "close": 79.6, "volume": 302217.0}, {"date": "2021-10-20", "close": 79.65, "volume": 326493.0}, {"date": "2021-10-21", "close": 79.8, "volume": 573901.0}, {"date": "2021-10-22", "close": 80.65, "volume": 298627.0}, {"date": "2021-10-25", "close": 81.15, "volume": 266298.0}, {"date": "2021-10-26", "close": 80.55, "volume": 265673.0}, {"date": "2021-10-27", "close": 80.5, "volume": 390109.0}, {"date": "2021-10-28", "close": 80.1, "volume": 397299.0}, {"date": "2021-10-29", "close": 79.95, "volume": 594886.0}, {"date": "2021-11-01", "close": 80.45, "volume": 321194.0}, {"date": "2021-11-02", "close": 79.95, "volume": 305930.0}, {"date": "2021-11-03", "close": 80.55, "volume": 458271.0}, {"date": "2021-11-04", "close": 82.65, "volume": 685268.0}, {"date": "2021-11-05", "close": 82.15, "volume": 467850.0}, {"date": "2021-11-08", "close": 82.1, "volume": 287672.0}, {"date": "2021-11-09", "close": 82.0, "volume": 359334.0}, {"date": "2021-11-10", "close": 83.4, "volume": 520299.0}, {"date": "2021-11-11", "close": 83.95, "volume": 477410.0}, {"date": "2021-11-12", "close": 84.55, "volume": 436941.0}, {"date": "2021-11-15", "close": 84.25, "volume": 325831.0}, {"date": "2021-11-16", "close": 83.5, "volume": 1590822.0}, {"date": "2021-11-17", "close": 83.85, "volume": 553748.0}, {"date": "2021-11-18", "close": 83.5, "volume": 447584.0}, {"date": "2021-11-19", "close": 83.0, "volume": 587620.0}, {"date": "2021-11-22", "close": 82.7, "volume": 362092.0}, {"date": "2021-11-23", "close": 82.0, "volume": 321030.0}, {"date": "2021-11-24", "close": 81.05, "volume": 368915.0}, {"date": "2021-11-25", "close": 80.75, "volume": 293961.0}, {"date": "2021-11-26", "close": 80.85, "volume": 265596.0}, {"date": "2021-11-29", "close": 81.3, "volume": 511348.0}, {"date": "2021-11-30", "close": 81.1, "volume": 510424.0}, {"date": "2021-12-01", "close": 79.95, "volume": 590299.0}, {"date": "2021-12-02", "close": 79.95, "volume": 507777.0}, {"date": "2021-12-03", "close": 80.75, "volume": 542173.0}, {"date": "2021-12-06", "close": 81.8, "volume": 657884.0}, {"date": "2021-12-07", "close": 82.1, "volume": 389272.0}, {"date": "2021-12-08", "close": 81.6, "volume": 643421.0}, {"date": "2021-12-09", "close": 81.25, "volume": 1607684.0}, {"date": "2021-12-10", "close": 80.7, "volume": 333803.0}, {"date": "2021-12-13", "close": 80.8, "volume": 399369.0}, {"date": "2021-12-14", "close": 82.4, "volume": 552723.0}, {"date": "2021-12-15", "close": 82.05, "volume": 285421.0}, {"date": "2021-12-16", "close": 83.1, "volume": 877828.0}, {"date": "2021-12-17", "close": 83.65, "volume": 849423.0}, {"date": "2021-12-20", "close": 82.9, "volume": 380731.0}, {"date": "2021-12-21", "close": 82.65, "volume": 352104.0}, {"date": "2021-12-22", "close": 82.4, "volume": 302413.0}, {"date": "2021-12-23", "close": 81.4, "volume": 287684.0}, {"date": "2021-12-24", "close": 81.3, "volume": 195233.0}, {"date": "2021-12-29", "close": 82.6, "volume": 285629.0}, {"date": "2021-12-30", "close": 82.8, "volume": 180437.0}, {"date": "2021-12-31", "close": 82.6, "volume": 125585.0}, {"date": "2022-01-04", "close": 83.1, "volume": 267441.0}, {"date": "2022-01-05", "close": 84.0, "volume": 342967.0}, {"date": "2022-01-06", "close": 83.5, "volume": 312483.0}, {"date": "2022-01-07", "close": 83.85, "volume": 233503.0}, {"date": "2022-01-10", "close": 84.15, "volume": 225615.0}, {"date": "2022-01-11", "close": 84.75, "volume": 411492.0}, {"date": "2022-01-12", "close": 84.3, "volume": 460466.0}, {"date": "2022-01-13", "close": 84.15, "volume": 627334.0}, {"date": "2022-01-14", "close": 84.6, "volume": 680428.0}, {"date": "2022-01-17", "close": 85.35, "volume": 328014.0}, {"date": "2022-01-18", "close": 85.45, "volume": 247356.0}, {"date": "2022-01-19", "close": 85.5, "volume": 435666.0}, {"date": "2022-01-20", "close": 85.75, "volume": 526574.0}, {"date": "2022-01-21", "close": 83.9, "volume": 656571.0}, {"date": "2022-01-24", "close": 84.2, "volume": 783721.0}, {"date": "2022-01-25", "close": 83.05, "volume": 566211.0}, {"date": "2022-01-27", "close": 81.7, "volume": 767942.0}, {"date": "2022-01-28", "close": 84.05, "volume": 2196071.0}, {"date": "2022-01-31", "close": 84.1, "volume": 685862.0}, {"date": "2022-02-01", "close": 84.8, "volume": 535433.0}, {"date": "2022-02-02", "close": 81.8, "volume": 952736.0}, {"date": "2022-02-03", "close": 84.25, "volume": 1045612.0}, {"date": "2022-02-04", "close": 83.3, "volume": 890658.0}, {"date": "2022-02-07", "close": 81.7, "volume": 486441.0}, {"date": "2022-02-08", "close": 80.7, "volume": 590662.0}, {"date": "2022-02-09", "close": 81.9, "volume": 493493.0}, {"date": "2022-02-10", "close": 81.45, "volume": 457298.0}, {"date": "2022-02-11", "close": 81.25, "volume": 677961.0}, {"date": "2022-02-14", "close": 81.4, "volume": 370512.0}, {"date": "2022-02-15", "close": 81.5, "volume": 463678.0}, {"date": "2022-02-16", "close": 82.35, "volume": 416064.0}, {"date": "2022-02-17", "close": 82.55, "volume": 474698.0}, {"date": "2022-02-18", "close": 82.6, "volume": 753827.0}, {"date": "2022-02-21", "close": 82.8, "volume": 401843.0}, {"date": "2022-02-22", "close": 81.7, "volume": 414867.0}, {"date": "2022-02-23", "close": 81.05, "volume": 389467.0}, {"date": "2022-02-24", "close": 80.0, "volume": 1007207.0}, {"date": "2022-02-25", "close": 78.6, "volume": 722005.0}, {"date": "2022-02-28", "close": 79.3, "volume": 760705.0}, {"date": "2022-03-01", "close": 79.35, "volume": 456777.0}, {"date": "2022-03-02", "close": 77.85, "volume": 497257.0}, {"date": "2022-03-03", "close": 77.1, "volume": 968262.0}, {"date": "2022-03-04", "close": 76.75, "volume": 984675.0}, {"date": "2022-03-07", "close": 73.7, "volume": 967848.0}, {"date": "2022-03-08", "close": 73.6, "volume": 691552.0}, {"date": "2022-03-09", "close": 75.05, "volume": 911973.0}, {"date": "2022-03-10", "close": 75.0, "volume": 681509.0}, {"date": "2022-03-11", "close": 73.8, "volume": 718627.0}, {"date": "2022-03-14", "close": 75.0, "volume": 483853.0}, {"date": "2022-03-15", "close": 77.2, "volume": 1095272.0}, {"date": "2022-03-16", "close": 77.55, "volume": 578095.0}, {"date": "2022-03-17", "close": 77.85, "volume": 552635.0}, {"date": "2022-03-18", "close": 78.0, "volume": 1336914.0}, {"date": "2022-03-21", "close": 77.5, "volume": 504119.0}, {"date": "2022-03-22", "close": 76.8, "volume": 404403.0}, {"date": "2022-03-23", "close": 76.1, "volume": 674424.0}, {"date": "2022-03-24", "close": 75.0, "volume": 618565.0}, {"date": "2022-03-25", "close": 75.4, "volume": 568324.0}, {"date": "2022-03-28", "close": 74.4, "volume": 331147.0}, {"date": "2022-03-29", "close": 75.9, "volume": 633255.0}, {"date": "2022-03-30", "close": 76.5, "volume": 304349.0}, {"date": "2022-03-31", "close": 76.55, "volume": 499200.0}, {"date": "2022-04-01", "close": 75.7, "volume": 363497.0}, {"date": "2022-04-04", "close": 76.1, "volume": 301091.0}, {"date": "2022-04-05", "close": 76.05, "volume": 266727.0}, {"date": "2022-04-06", "close": 76.15, "volume": 405860.0}, {"date": "2022-04-07", "close": 77.05, "volume": 557628.0}, {"date": "2022-04-08", "close": 77.3, "volume": 317396.0}, {"date": "2022-04-11", "close": 78.25, "volume": 248792.0}, {"date": "2022-04-12", "close": 78.45, "volume": 371856.0}, {"date": "2022-04-13", "close": 78.55, "volume": 311966.0}, {"date": "2022-04-14", "close": 78.95, "volume": 252438.0}, {"date": "2022-04-19", "close": 78.7, "volume": 267750.0}, {"date": "2022-04-20", "close": 79.15, "volume": 509344.0}, {"date": "2022-04-21", "close": 80.05, "volume": 627017.0}, {"date": "2022-04-22", "close": 80.2, "volume": 814155.0}, {"date": "2022-04-26", "close": 80.15, "volume": 863595.0}, {"date": "2022-04-27", "close": 80.9, "volume": 889013.0}, {"date": "2022-04-28", "close": 84.2, "volume": 1226495.0}, {"date": "2022-04-29", "close": 84.5, "volume": 655416.0}, {"date": "2022-05-02", "close": 83.75, "volume": 826843.0}, {"date": "2022-05-03", "close": 82.5, "volume": 423941.0}, {"date": "2022-05-04", "close": 83.7, "volume": 435091.0}, {"date": "2022-05-05", "close": 88.45, "volume": 1943265.0}, {"date": "2022-05-06", "close": 89.05, "volume": 1392272.0}, {"date": "2022-05-09", "close": 90.4, "volume": 1090240.0}, {"date": "2022-05-10", "close": 90.9, "volume": 1014224.0}, {"date": "2022-05-11", "close": 89.2, "volume": 1139804.0}, {"date": "2022-05-12", "close": 90.3, "volume": 885781.0}, {"date": "2022-05-13", "close": 91.65, "volume": 1126328.0}, {"date": "2022-05-16", "close": 92.35, "volume": 637236.0}, {"date": "2022-05-17", "close": 92.7, "volume": 473819.0}, {"date": "2022-05-18", "close": 93.45, "volume": 1094510.0}, {"date": "2022-05-19", "close": 91.3, "volume": 1328832.0}, {"date": "2022-05-20", "close": 92.0, "volume": 1357911.0}, {"date": "2022-05-23", "close": 91.8, "volume": 758562.0}, {"date": "2022-05-24", "close": 90.8, "volume": 708319.0}, {"date": "2022-05-25", "close": 90.95, "volume": 477831.0}, {"date": "2022-05-26", "close": 91.35, "volume": 458577.0}, {"date": "2022-05-27", "close": 91.95, "volume": 389690.0}, {"date": "2022-05-30", "close": 92.7, "volume": 307458.0}, {"date": "2022-05-31", "close": 91.65, "volume": 531997.0}, {"date": "2022-06-01", "close": 91.85, "volume": 432290.0}, {"date": "2022-06-02", "close": 92.0, "volume": 349826.0}, {"date": "2022-06-03", "close": 92.1, "volume": 607187.0}, {"date": "2022-06-06", "close": 93.35, "volume": 297134.0}, {"date": "2022-06-07", "close": 91.95, "volume": 669161.0}, {"date": "2022-06-08", "close": 93.1, "volume": 555241.0}, {"date": "2022-06-09", "close": 92.4, "volume": 499564.0}, {"date": "2022-06-10", "close": 92.15, "volume": 477922.0}, {"date": "2022-06-14", "close": 88.8, "volume": 1414757.0}, {"date": "2022-06-15", "close": 87.0, "volume": 1335070.0}, {"date": "2022-06-16", "close": 86.0, "volume": 740945.0}, {"date": "2022-06-17", "close": 83.95, "volume": 1488802.0}, {"date": "2022-06-20", "close": 84.45, "volume": 673614.0}, {"date": "2022-06-21", "close": 84.85, "volume": 349836.0}, {"date": "2022-06-22", "close": 84.95, "volume": 636537.0}, {"date": "2022-06-23", "close": 85.65, "volume": 554528.0}, {"date": "2022-06-24", "close": 86.75, "volume": 491879.0}, {"date": "2022-06-27", "close": 89.05, "volume": 542507.0}, {"date": "2022-06-28", "close": 89.6, "volume": 280395.0}, {"date": "2022-06-29", "close": 90.0, "volume": 592833.0}, {"date": "2022-06-30", "close": 90.2, "volume": 731797.0}, {"date": "2022-07-01", "close": 89.65, "volume": 353862.0}, {"date": "2022-07-04", "close": 91.25, "volume": 319657.0}, {"date": "2022-07-05", "close": 91.25, "volume": 319755.0}, {"date": "2022-07-06", "close": 91.1, "volume": 231463.0}, {"date": "2022-07-07", "close": 92.0, "volume": 549141.0}, {"date": "2022-07-08", "close": 91.6, "volume": 402226.0}, {"date": "2022-07-11", "close": 90.35, "volume": 238561.0}, {"date": "2022-07-12", "close": 92.5, "volume": 1007293.0}, {"date": "2022-07-13", "close": 91.75, "volume": 449598.0}, {"date": "2022-07-14", "close": 91.2, "volume": 287236.0}, {"date": "2022-07-15", "close": 91.95, "volume": 689097.0}, {"date": "2022-07-18", "close": 91.8, "volume": 375936.0}, {"date": "2022-07-19", "close": 90.0, "volume": 760913.0}, {"date": "2022-07-20", "close": 90.6, "volume": 722290.0}, {"date": "2022-07-21", "close": 89.85, "volume": 620269.0}, {"date": "2022-07-22", "close": 90.55, "volume": 954879.0}, {"date": "2022-07-25", "close": 91.3, "volume": 303142.0}, {"date": "2022-07-26", "close": 91.25, "volume": 352067.0}, {"date": "2022-07-27", "close": 92.85, "volume": 584052.0}, {"date": "2022-07-28", "close": 91.5, "volume": 463576.0}, {"date": "2022-07-29", "close": 92.45, "volume": 644566.0}, {"date": "2022-08-01", "close": 92.9, "volume": 379238.0}, {"date": "2022-08-02", "close": 93.25, "volume": 312734.0}, {"date": "2022-08-03", "close": 91.4, "volume": 486367.0}, {"date": "2022-08-04", "close": 91.4, "volume": 310390.0}, {"date": "2022-08-05", "close": 89.35, "volume": 716756.0}, {"date": "2022-08-08", "close": 88.2, "volume": 371041.0}, {"date": "2022-08-09", "close": 88.45, "volume": 473196.0}, {"date": "2022-08-10", "close": 89.4, "volume": 284369.0}, {"date": "2022-08-11", "close": 89.7, "volume": 388587.0}, {"date": "2022-08-12", "close": 88.5, "volume": 366105.0}, {"date": "2022-08-15", "close": 89.75, "volume": 243677.0}, {"date": "2022-08-16", "close": 92.25, "volume": 575979.0}, {"date": "2022-08-17", "close": 93.85, "volume": 692412.0}, {"date": "2022-08-18", "close": 92.75, "volume": 607743.0}, {"date": "2022-08-19", "close": 91.1, "volume": 1045942.0}, {"date": "2022-08-22", "close": 89.75, "volume": 329992.0}, {"date": "2022-08-23", "close": 91.0, "volume": 579247.0}, {"date": "2022-08-24", "close": 90.75, "volume": 368115.0}, {"date": "2022-08-25", "close": 91.4, "volume": 380993.0}, {"date": "2022-08-26", "close": 92.55, "volume": 370851.0}, {"date": "2022-08-29", "close": 90.35, "volume": 308547.0}, {"date": "2022-08-30", "close": 89.05, "volume": 410931.0}, {"date": "2022-08-31", "close": 89.1, "volume": 339306.0}, {"date": "2022-09-01", "close": 87.5, "volume": 483857.0}, {"date": "2022-09-02", "close": 88.2, "volume": 201205.0}, {"date": "2022-09-05", "close": 88.5, "volume": 312260.0}, {"date": "2022-09-06", "close": 87.9, "volume": 370536.0}, {"date": "2022-09-07", "close": 86.75, "volume": 460447.0}, {"date": "2022-09-08", "close": 89.45, "volume": 547625.0}, {"date": "2022-09-09", "close": 89.1, "volume": 395258.0}, {"date": "2022-09-12", "close": 89.7, "volume": 430584.0}, {"date": "2022-09-13", "close": 89.95, "volume": 424292.0}, {"date": "2022-09-14", "close": 88.5, "volume": 435228.0}, {"date": "2022-09-15", "close": 87.5, "volume": 619274.0}, {"date": "2022-09-16", "close": 87.45, "volume": 2157617.0}, {"date": "2022-09-19", "close": 86.3, "volume": 482583.0}, {"date": "2022-09-20", "close": 86.9, "volume": 418838.0}, {"date": "2022-09-21", "close": 85.0, "volume": 468236.0}, {"date": "2022-09-23", "close": 83.85, "volume": 415823.0}, {"date": "2022-09-26", "close": 84.05, "volume": 473376.0}, {"date": "2022-09-27", "close": 83.65, "volume": 414353.0}, {"date": "2022-09-28", "close": 82.9, "volume": 432415.0}, {"date": "2022-09-29", "close": 84.0, "volume": 315514.0}, {"date": "2022-09-30", "close": 83.2, "volume": 454704.0}, {"date": "2022-10-03", "close": 83.4, "volume": 191401.0}, {"date": "2022-10-04", "close": 85.3, "volume": 408196.0}, {"date": "2022-10-05", "close": 86.0, "volume": 350491.0}, {"date": "2022-10-06", "close": 85.85, "volume": 439443.0}, {"date": "2022-10-07", "close": 85.6, "volume": 323034.0}, {"date": "2022-10-10", "close": 84.9, "volume": 193554.0}, {"date": "2022-10-11", "close": 85.85, "volume": 507325.0}, {"date": "2022-10-12", "close": 85.8, "volume": 286052.0}, {"date": "2022-10-13", "close": 84.05, "volume": 373944.0}, {"date": "2022-10-14", "close": 87.9, "volume": 437485.0}, {"date": "2022-10-17", "close": 87.15, "volume": 362510.0}, {"date": "2022-10-18", "close": 88.2, "volume": 272094.0}, {"date": "2022-10-19", "close": 88.7, "volume": 255569.0}, {"date": "2022-10-20", "close": 88.55, "volume": 270706.0}, {"date": "2022-10-21", "close": 86.5, "volume": 491452.0}, {"date": "2022-10-24", "close": 88.75, "volume": 391159.0}, {"date": "2022-10-25", "close": 89.85, "volume": 297542.0}, {"date": "2022-10-26", "close": 89.6, "volume": 200992.0}, {"date": "2022-10-27", "close": 88.9, "volume": 303844.0}, {"date": "2022-10-28", "close": 88.95, "volume": 210450.0}, {"date": "2022-10-31", "close": 90.45, "volume": 522407.0}, {"date": "2022-11-01", "close": 90.8, "volume": 326214.0}, {"date": "2022-11-02", "close": 86.9, "volume": 633485.0}, {"date": "2022-11-03", "close": 86.1, "volume": 436428.0}, {"date": "2022-11-04", "close": 86.0, "volume": 326612.0}, {"date": "2022-11-07", "close": 86.15, "volume": 287897.0}, {"date": "2022-11-08", "close": 86.4, "volume": 299870.0}, {"date": "2022-11-09", "close": 86.6, "volume": 237012.0}, {"date": "2022-11-10", "close": 86.85, "volume": 336388.0}, {"date": "2022-11-11", "close": 87.7, "volume": 530170.0}, {"date": "2022-11-14", "close": 87.4, "volume": 380844.0}, {"date": "2022-11-15", "close": 88.05, "volume": 330492.0}, {"date": "2022-11-16", "close": 87.75, "volume": 272801.0}, {"date": "2022-11-17", "close": 87.75, "volume": 356949.0}, {"date": "2022-11-18", "close": 88.05, "volume": 373197.0}, {"date": "2022-11-21", "close": 88.6, "volume": 212875.0}, {"date": "2022-11-22", "close": 89.25, "volume": 354519.0}, {"date": "2022-11-23", "close": 89.95, "volume": 220851.0}, {"date": "2022-11-24", "close": 89.25, "volume": 285579.0}, {"date": "2022-11-25", "close": 89.5, "volume": 113063.0}, {"date": "2022-11-28", "close": 89.75, "volume": 265036.0}, {"date": "2022-11-29", "close": 89.9, "volume": 417415.0}, {"date": "2022-11-30", "close": 89.85, "volume": 398537.0}, {"date": "2022-12-01", "close": 90.4, "volume": 373108.0}, {"date": "2022-12-02", "close": 90.7, "volume": 277106.0}, {"date": "2022-12-05", "close": 91.05, "volume": 336038.0}, {"date": "2022-12-06", "close": 90.65, "volume": 394770.0}, {"date": "2022-12-07", "close": 90.45, "volume": 545557.0}, {"date": "2022-12-08", "close": 90.65, "volume": 245835.0}, {"date": "2022-12-09", "close": 90.55, "volume": 413083.0}, {"date": "2022-12-12", "close": 91.15, "volume": 389683.0}, {"date": "2022-12-13", "close": 91.55, "volume": 442694.0}, {"date": "2022-12-14", "close": 91.9, "volume": 334880.0}, {"date": "2022-12-15", "close": 92.1, "volume": 443974.0}, {"date": "2022-12-16", "close": 91.2, "volume": 1030965.0}, {"date": "2022-12-19", "close": 90.3, "volume": 155439.0}, {"date": "2022-12-20", "close": 89.7, "volume": 224553.0}, {"date": "2022-12-21", "close": 90.4, "volume": 215236.0}, {"date": "2022-12-22", "close": 90.1, "volume": 217061.0}, {"date": "2022-12-23", "close": 89.85, "volume": 97319.0}, {"date": "2022-12-28", "close": 89.6, "volume": 109744.0}, {"date": "2022-12-29", "close": 88.7, "volume": 170153.0}, {"date": "2022-12-30", "close": 88.5, "volume": 206442.0}, {"date": "2023-01-03", "close": 87.5, "volume": 215565.0}, {"date": "2023-01-04", "close": 87.5, "volume": 295686.0}, {"date": "2023-01-05", "close": 87.5, "volume": 220676.0}, {"date": "2023-01-06", "close": 87.75, "volume": 194978.0}, {"date": "2023-01-09", "close": 88.3, "volume": 150394.0}, {"date": "2023-01-10", "close": 88.55, "volume": 129186.0}, {"date": "2023-01-11", "close": 88.2, "volume": 146471.0}, {"date": "2023-01-12", "close": 88.45, "volume": 189145.0}, {"date": "2023-01-13", "close": 87.25, "volume": 358312.0}, {"date": "2023-01-16", "close": 87.55, "volume": 245771.0}, {"date": "2023-01-17", "close": 88.2, "volume": 283863.0}, {"date": "2023-01-18", "close": 87.5, "volume": 308183.0}, {"date": "2023-01-19", "close": 86.55, "volume": 393522.0}, {"date": "2023-01-20", "close": 85.0, "volume": 465161.0}, {"date": "2023-01-23", "close": 85.45, "volume": 297839.0}, {"date": "2023-01-24", "close": 85.1, "volume": 267906.0}, {"date": "2023-01-25", "close": 83.7, "volume": 548095.0}, {"date": "2023-01-27", "close": 84.2, "volume": 480011.0}, {"date": "2023-01-30", "close": 83.9, "volume": 229344.0}, {"date": "2023-01-31", "close": 83.95, "volume": 306895.0}, {"date": "2023-02-01", "close": 85.2, "volume": 315544.0}, {"date": "2023-02-02", "close": 84.8, "volume": 312876.0}, {"date": "2023-02-03", "close": 86.55, "volume": 347079.0}, {"date": "2023-02-06", "close": 86.5, "volume": 283521.0}, {"date": "2023-02-07", "close": 86.35, "volume": 387794.0}, {"date": "2023-02-08", "close": 83.5, "volume": 1012205.0}, {"date": "2023-02-09", "close": 81.4, "volume": 710444.0}, {"date": "2023-02-10", "close": 80.95, "volume": 295970.0}, {"date": "2023-02-13", "close": 81.4, "volume": 289081.0}, {"date": "2023-02-14", "close": 82.2, "volume": 389281.0}, {"date": "2023-02-15", "close": 82.25, "volume": 369164.0}, {"date": "2023-02-16", "close": 83.8, "volume": 355814.0}, {"date": "2023-02-17", "close": 82.95, "volume": 268738.0}, {"date": "2023-02-20", "close": 83.2, "volume": 170359.0}, {"date": "2023-02-21", "close": 82.45, "volume": 206686.0}, {"date": "2023-02-22", "close": 81.35, "volume": 367349.0}, {"date": "2023-02-23", "close": 82.25, "volume": 310329.0}, {"date": "2023-02-24", "close": 82.75, "volume": 311290.0}, {"date": "2023-02-27", "close": 84.6, "volume": 522563.0}, {"date": "2023-02-28", "close": 82.65, "volume": 406112.0}, {"date": "2023-03-01", "close": 82.75, "volume": 227524.0}, {"date": "2023-03-02", "close": 82.65, "volume": 261787.0}, {"date": "2023-03-03", "close": 82.8, "volume": 159688.0}, {"date": "2023-03-06", "close": 82.95, "volume": 259854.0}, {"date": "2023-03-07", "close": 83.15, "volume": 382318.0}, {"date": "2023-03-08", "close": 83.1, "volume": 302802.0}, {"date": "2023-03-09", "close": 83.45, "volume": 437247.0}, {"date": "2023-03-10", "close": 82.35, "volume": 465315.0}, {"date": "2023-03-13", "close": 82.2, "volume": 502616.0}, {"date": "2023-03-14", "close": 80.8, "volume": 520825.0}, {"date": "2023-03-15", "close": 81.15, "volume": 213211.0}, {"date": "2023-03-16", "close": 81.2, "volume": 1216493.0}, {"date": "2023-03-17", "close": 81.8, "volume": 787258.0}, {"date": "2023-03-20", "close": 80.35, "volume": 352999.0}, {"date": "2023-03-21", "close": 81.45, "volume": 240955.0}, {"date": "2023-03-22", "close": 82.15, "volume": 326146.0}, {"date": "2023-03-23", "close": 81.65, "volume": 506872.0}, {"date": "2023-03-24", "close": 81.7, "volume": 353646.0}, {"date": "2023-03-27", "close": 82.6, "volume": 233316.0}, {"date": "2023-03-28", "close": 82.55, "volume": 374631.0}, {"date": "2023-03-29", "close": 83.05, "volume": 228777.0}, {"date": "2023-03-30", "close": 83.25, "volume": 279022.0}, {"date": "2023-03-31", "close": 83.45, "volume": 334846.0}, {"date": "2023-04-03", "close": 84.35, "volume": 411970.0}, {"date": "2023-04-04", "close": 83.75, "volume": 297590.0}, {"date": "2023-04-05", "close": 83.6, "volume": 228920.0}, {"date": "2023-04-06", "close": 83.9, "volume": 199069.0}, {"date": "2023-04-11", "close": 83.3, "volume": 293474.0}, {"date": "2023-04-12", "close": 82.45, "volume": 379523.0}, {"date": "2023-04-13", "close": 82.55, "volume": 267863.0}, {"date": "2023-04-14", "close": 82.4, "volume": 161205.0}, {"date": "2023-04-17", "close": 82.75, "volume": 204438.0}, {"date": "2023-04-18", "close": 82.5, "volume": 305600.0}, {"date": "2023-04-19", "close": 82.7, "volume": 437922.0}, {"date": "2023-04-20", "close": 82.7, "volume": 657226.0}, {"date": "2023-04-21", "close": 82.5, "volume": 1573375.0}, {"date": "2023-04-24", "close": 82.9, "volume": 270566.0}, {"date": "2023-04-26", "close": 82.45, "volume": 525671.0}, {"date": "2023-04-27", "close": 81.5, "volume": 425474.0}, {"date": "2023-04-28", "close": 82.0, "volume": 370073.0}, {"date": "2023-05-01", "close": 82.5, "volume": 334429.0}, {"date": "2023-05-02", "close": 82.4, "volume": 586258.0}, {"date": "2023-05-03", "close": 74.55, "volume": 2076186.0}, {"date": "2023-05-04", "close": 75.15, "volume": 835313.0}, {"date": "2023-05-05", "close": 76.1, "volume": 722329.0}, {"date": "2023-05-08", "close": 77.0, "volume": 436617.0}, {"date": "2023-05-09", "close": 76.6, "volume": 447054.0}, {"date": "2023-05-10", "close": 76.15, "volume": 418671.0}, {"date": "2023-05-11", "close": 76.55, "volume": 439664.0}, {"date": "2023-05-12", "close": 77.2, "volume": 248393.0}, {"date": "2023-05-15", "close": 77.4, "volume": 274887.0}, {"date": "2023-05-16", "close": 77.2, "volume": 317156.0}, {"date": "2023-05-17", "close": 76.6, "volume": 254373.0}, {"date": "2023-05-18", "close": 76.8, "volume": 226163.0}, {"date": "2023-05-19", "close": 77.2, "volume": 297247.0}, {"date": "2023-05-22", "close": 77.3, "volume": 221165.0}, {"date": "2023-05-23", "close": 76.0, "volume": 257396.0}, {"date": "2023-05-24", "close": 76.3, "volume": 337271.0}, {"date": "2023-05-25", "close": 75.95, "volume": 551526.0}, {"date": "2023-05-26", "close": 75.45, "volume": 194432.0}, {"date": "2023-05-29", "close": 75.55, "volume": 238150.0}, {"date": "2023-05-30", "close": 75.7, "volume": 508618.0}, {"date": "2023-05-31", "close": 74.75, "volume": 430312.0}, {"date": "2023-06-01", "close": 74.7, "volume": 465929.0}, {"date": "2023-06-02", "close": 73.55, "volume": 293849.0}, {"date": "2023-06-05", "close": 75.6, "volume": 584227.0}, {"date": "2023-06-06", "close": 75.15, "volume": 511636.0}, {"date": "2023-06-07", "close": 74.75, "volume": 318323.0}, {"date": "2023-06-08", "close": 75.45, "volume": 571376.0}, {"date": "2023-06-09", "close": 74.7, "volume": 585640.0}, {"date": "2023-06-13", "close": 74.2, "volume": 194163.0}, {"date": "2023-06-14", "close": 75.1, "volume": 282351.0}, {"date": "2023-06-15", "close": 75.0, "volume": 415757.0}, {"date": "2023-06-16", "close": 74.45, "volume": 500908.0}, {"date": "2023-06-19", "close": 75.6, "volume": 307487.0}, {"date": "2023-06-20", "close": 76.3, "volume": 292196.0}, {"date": "2023-06-21", "close": 75.4, "volume": 397899.0}, {"date": "2023-06-22", "close": 74.25, "volume": 424032.0}, {"date": "2023-06-23", "close": 74.1, "volume": 468804.0}, {"date": "2023-06-26", "close": 74.0, "volume": 246228.0}, {"date": "2023-06-27", "close": 74.25, "volume": 246537.0}, {"date": "2023-06-28", "close": 75.45, "volume": 452948.0}, {"date": "2023-06-29", "close": 73.8, "volume": 574484.0}, {"date": "2023-06-30", "close": 74.3, "volume": 371907.0}, {"date": "2023-07-03", "close": 74.8, "volume": 598213.0}, {"date": "2023-07-04", "close": 75.35, "volume": 376917.0}, {"date": "2023-07-05", "close": 75.0, "volume": 412731.0}, {"date": "2023-07-06", "close": 73.3, "volume": 753254.0}, {"date": "2023-07-07", "close": 73.8, "volume": 554528.0}, {"date": "2023-07-10", "close": 74.0, "volume": 319608.0}, {"date": "2023-07-11", "close": 73.2, "volume": 314532.0}, {"date": "2023-07-12", "close": 73.25, "volume": 313736.0}, {"date": "2023-07-13", "close": 73.4, "volume": 371613.0}, {"date": "2023-07-14", "close": 72.95, "volume": 326897.0}, {"date": "2023-07-17", "close": 72.9, "volume": 178952.0}, {"date": "2023-07-18", "close": 72.45, "volume": 283311.0}, {"date": "2023-07-19", "close": 72.95, "volume": 176968.0}, {"date": "2023-07-20", "close": 73.1, "volume": 192752.0}, {"date": "2023-07-21", "close": 73.7, "volume": 216814.0}, {"date": "2023-07-24", "close": 74.45, "volume": 272506.0}, {"date": "2023-07-25", "close": 74.5, "volume": 264723.0}, {"date": "2023-07-26", "close": 75.25, "volume": 295498.0}, {"date": "2023-07-27", "close": 75.45, "volume": 300235.0}, {"date": "2023-07-28", "close": 76.3, "volume": 437792.0}, {"date": "2023-07-31", "close": 76.55, "volume": 320843.0}, {"date": "2023-08-01", "close": 76.5, "volume": 460903.0}, {"date": "2023-08-02", "close": 75.05, "volume": 296806.0}, {"date": "2023-08-03", "close": 75.0, "volume": 247491.0}, {"date": "2023-08-04", "close": 74.75, "volume": 229757.0}, {"date": "2023-08-07", "close": 74.9, "volume": 335659.0}, {"date": "2023-08-08", "close": 75.05, "volume": 510976.0}, {"date": "2023-08-09", "close": 74.7, "volume": 286065.0}, {"date": "2023-08-10", "close": 74.7, "volume": 311152.0}, {"date": "2023-08-11", "close": 74.15, "volume": 708541.0}, {"date": "2023-08-14", "close": 74.2, "volume": 323525.0}, {"date": "2023-08-15", "close": 74.25, "volume": 359291.0}, {"date": "2023-08-16", "close": 72.95, "volume": 529531.0}, {"date": "2023-08-17", "close": 70.85, "volume": 687981.0}, {"date": "2023-08-18", "close": 74.8, "volume": 935555.0}, {"date": "2023-08-21", "close": 74.4, "volume": 406763.0}, {"date": "2023-08-22", "close": 73.2, "volume": 472763.0}, {"date": "2023-08-23", "close": 72.6, "volume": 237077.0}, {"date": "2023-08-24", "close": 72.65, "volume": 270093.0}, {"date": "2023-08-25", "close": 72.95, "volume": 239460.0}, {"date": "2023-08-28", "close": 74.4, "volume": 358334.0}, {"date": "2023-08-29", "close": 75.05, "volume": 456225.0}, {"date": "2023-08-30", "close": 75.75, "volume": 521082.0}, {"date": "2023-08-31", "close": 75.5, "volume": 378013.0}, {"date": "2023-09-01", "close": 75.05, "volume": 226481.0}, {"date": "2023-09-04", "close": 75.55, "volume": 141945.0}, {"date": "2023-09-05", "close": 75.65, "volume": 466522.0}, {"date": "2023-09-06", "close": 73.35, "volume": 335363.0}, {"date": "2023-09-07", "close": 72.5, "volume": 284103.0}, {"date": "2023-09-08", "close": 72.4, "volume": 384966.0}, {"date": "2023-09-11", "close": 73.0, "volume": 277014.0}, {"date": "2023-09-12", "close": 73.7, "volume": 364836.0}, {"date": "2023-09-13", "close": 73.05, "volume": 273125.0}, {"date": "2023-09-14", "close": 73.0, "volume": 499893.0}, {"date": "2023-09-15", "close": 73.5, "volume": 907790.0}, {"date": "2023-09-18", "close": 72.55, "volume": 304861.0}, {"date": "2023-09-19", "close": 71.85, "volume": 275915.0}, {"date": "2023-09-20", "close": 71.2, "volume": 337341.0}, {"date": "2023-09-21", "close": 71.4, "volume": 468848.0}, {"date": "2023-09-22", "close": 71.25, "volume": 372325.0}, {"date": "2023-09-25", "close": 71.15, "volume": 230949.0}, {"date": "2023-09-26", "close": 71.3, "volume": 127005.0}, {"date": "2023-09-27", "close": 71.4, "volume": 207571.0}, {"date": "2023-09-28", "close": 71.2, "volume": 160183.0}, {"date": "2023-09-29", "close": 71.25, "volume": 190558.0}, {"date": "2023-10-02", "close": 71.05, "volume": 155183.0}, {"date": "2023-10-03", "close": 71.0, "volume": 536372.0}, {"date": "2023-10-04", "close": 70.6, "volume": 511036.0}, {"date": "2023-10-05", "close": 71.25, "volume": 293476.0}, {"date": "2023-10-06", "close": 70.2, "volume": 426222.0}, {"date": "2023-10-09", "close": 70.55, "volume": 326380.0}, {"date": "2023-10-10", "close": 70.55, "volume": 346832.0}, {"date": "2023-10-11", "close": 70.35, "volume": 436969.0}, {"date": "2023-10-12", "close": 70.25, "volume": 420251.0}, {"date": "2023-10-13", "close": 68.8, "volume": 429460.0}, {"date": "2023-10-16", "close": 69.45, "volume": 251137.0}, {"date": "2023-10-17", "close": 69.85, "volume": 245042.0}, {"date": "2023-10-18", "close": 69.0, "volume": 810588.0}, {"date": "2023-10-19", "close": 68.9, "volume": 825533.0}, {"date": "2023-10-20", "close": 68.05, "volume": 465602.0}, {"date": "2023-10-23", "close": 67.9, "volume": 173823.0}, {"date": "2023-10-24", "close": 66.9, "volume": 298283.0}, {"date": "2023-10-25", "close": 67.15, "volume": 552624.0}, {"date": "2023-10-26", "close": 67.8, "volume": 563999.0}, {"date": "2023-10-27", "close": 68.75, "volume": 393001.0}, {"date": "2023-10-30", "close": 68.15, "volume": 190295.0}, {"date": "2023-10-31", "close": 69.2, "volume": 460199.0}, {"date": "2023-11-01", "close": 70.4, "volume": 623134.0}, {"date": "2023-11-02", "close": 68.3, "volume": 735733.0}, {"date": "2023-11-03", "close": 68.95, "volume": 822237.0}, {"date": "2023-11-06", "close": 69.85, "volume": 321628.0}, {"date": "2023-11-07", "close": 69.9, "volume": 226121.0}, {"date": "2023-11-08", "close": 70.45, "volume": 372727.0}, {"date": "2023-11-09", "close": 70.9, "volume": 306513.0}, {"date": "2023-11-10", "close": 70.6, "volume": 219325.0}, {"date": "2023-11-13", "close": 70.45, "volume": 352958.0}, {"date": "2023-11-14", "close": 70.2, "volume": 268765.0}, {"date": "2023-11-15", "close": 71.55, "volume": 221091.0}, {"date": "2023-11-16", "close": 71.8, "volume": 246011.0}, {"date": "2023-11-17", "close": 71.8, "volume": 204747.0}, {"date": "2023-11-20", "close": 71.55, "volume": 200035.0}, {"date": "2023-11-21", "close": 70.45, "volume": 312724.0}, {"date": "2023-11-22", "close": 70.85, "volume": 176049.0}, {"date": "2023-11-23", "close": 70.45, "volume": 218127.0}, {"date": "2023-11-24", "close": 70.55, "volume": 97535.0}, {"date": "2023-11-27", "close": 70.55, "volume": 174758.0}, {"date": "2023-11-28", "close": 70.7, "volume": 176812.0}, {"date": "2023-11-29", "close": 70.65, "volume": 469847.0}, {"date": "2023-11-30", "close": 71.45, "volume": 319630.0}, {"date": "2023-12-01", "close": 71.2, "volume": 278752.0}, {"date": "2023-12-04", "close": 71.45, "volume": 284151.0}, {"date": "2023-12-05", "close": 71.2, "volume": 328133.0}, {"date": "2023-12-06", "close": 72.0, "volume": 315396.0}, {"date": "2023-12-07", "close": 71.9, "volume": 189536.0}, {"date": "2023-12-08", "close": 73.05, "volume": 319876.0}, {"date": "2023-12-11", "close": 73.0, "volume": 324874.0}, {"date": "2023-12-12", "close": 72.85, "volume": 183574.0}, {"date": "2023-12-13", "close": 72.2, "volume": 263543.0}, {"date": "2023-12-14", "close": 72.8, "volume": 447329.0}, {"date": "2023-12-15", "close": 73.05, "volume": 694825.0}, {"date": "2023-12-18", "close": 72.35, "volume": 376992.0}, {"date": "2023-12-19", "close": 72.55, "volume": 208721.0}, {"date": "2023-12-20", "close": 72.6, "volume": 324116.0}, {"date": "2023-12-21", "close": 71.4, "volume": 432054.0}, {"date": "2023-12-22", "close": 71.15, "volume": 410061.0}, {"date": "2023-12-27", "close": 71.55, "volume": 201255.0}, {"date": "2023-12-28", "close": 71.35, "volume": 204684.0}, {"date": "2023-12-29", "close": 71.05, "volume": 126077.0}, {"date": "2024-01-02", "close": 70.8, "volume": 133397.0}, {"date": "2024-01-03", "close": 71.4, "volume": 470215.0}, {"date": "2024-01-04", "close": 70.8, "volume": 208312.0}, {"date": "2024-01-05", "close": 71.35, "volume": 377708.0}, {"date": "2024-01-08", "close": 72.05, "volume": 428705.0}, {"date": "2024-01-09", "close": 72.4, "volume": 230329.0}, {"date": "2024-01-10", "close": 72.5, "volume": 239225.0}, {"date": "2024-01-11", "close": 72.45, "volume": 212827.0}, {"date": "2024-01-12", "close": 73.25, "volume": 375643.0}, {"date": "2024-01-15", "close": 72.7, "volume": 113789.0}, {"date": "2024-01-16", "close": 72.5, "volume": 367995.0}, {"date": "2024-01-17", "close": 72.65, "volume": 234019.0}, {"date": "2024-01-18", "close": 72.1, "volume": 298869.0}, {"date": "2024-01-19", "close": 71.35, "volume": 280699.0}, {"date": "2024-01-22", "close": 71.7, "volume": 232134.0}, {"date": "2024-01-23", "close": 71.7, "volume": 247345.0}, {"date": "2024-01-24", "close": 71.65, "volume": 909276.0}, {"date": "2024-01-25", "close": 70.5, "volume": 562938.0}, {"date": "2024-01-29", "close": 72.4, "volume": 554733.0}, {"date": "2024-01-30", "close": 72.2, "volume": 326380.0}, {"date": "2024-01-31", "close": 73.0, "volume": 762969.0}, {"date": "2024-02-01", "close": 72.1, "volume": 423257.0}, {"date": "2024-02-02", "close": 72.6, "volume": 367073.0}, {"date": "2024-02-05", "close": 72.4, "volume": 688810.0}, {"date": "2024-02-06", "close": 71.6, "volume": 485798.0}, {"date": "2024-02-07", "close": 72.6, "volume": 1516947.0}, {"date": "2024-02-08", "close": 71.9, "volume": 841619.0}, {"date": "2024-02-09", "close": 70.05, "volume": 940928.0}, {"date": "2024-02-12", "close": 69.9, "volume": 590946.0}, {"date": "2024-02-13", "close": 70.45, "volume": 296935.0}, {"date": "2024-02-14", "close": 68.9, "volume": 587891.0}, {"date": "2024-02-15", "close": 68.95, "volume": 382361.0}, {"date": "2024-02-16", "close": 69.1, "volume": 500968.0}, {"date": "2024-02-19", "close": 69.0, "volume": 290771.0}, {"date": "2024-02-20", "close": 69.05, "volume": 159251.0}, {"date": "2024-02-21", "close": 69.8, "volume": 552902.0}, {"date": "2024-02-22", "close": 70.85, "volume": 526020.0}, {"date": "2024-02-23", "close": 70.8, "volume": 362695.0}, {"date": "2024-02-26", "close": 70.8, "volume": 362509.0}, {"date": "2024-02-27", "close": 69.45, "volume": 572588.0}, {"date": "2024-02-28", "close": 68.8, "volume": 570559.0}, {"date": "2024-02-29", "close": 68.35, "volume": 854628.0}, {"date": "2024-03-01", "close": 70.2, "volume": 728331.0}, {"date": "2024-03-04", "close": 69.85, "volume": 497051.0}, {"date": "2024-03-05", "close": 70.7, "volume": 360869.0}, {"date": "2024-03-06", "close": 70.75, "volume": 190320.0}, {"date": "2024-03-07", "close": 70.3, "volume": 396650.0}, {"date": "2024-03-08", "close": 70.75, "volume": 357078.0}, {"date": "2024-03-11", "close": 70.7, "volume": 311965.0}, {"date": "2024-03-12", "close": 72.1, "volume": 502370.0}, {"date": "2024-03-13", "close": 72.0, "volume": 294409.0}, {"date": "2024-03-14", "close": 71.95, "volume": 215996.0}, {"date": "2024-03-15", "close": 71.55, "volume": 320428.0}, {"date": "2024-03-18", "close": 72.05, "volume": 216954.0}, {"date": "2024-03-19", "close": 72.2, "volume": 124160.0}, {"date": "2024-03-20", "close": 69.85, "volume": 892223.0}, {"date": "2024-03-21", "close": 69.75, "volume": 735952.0}, {"date": "2024-03-22", "close": 70.7, "volume": 579255.0}, {"date": "2024-03-25", "close": 71.0, "volume": 267262.0}, {"date": "2024-03-26", "close": 70.8, "volume": 210176.0}, {"date": "2024-03-27", "close": 70.75, "volume": 347538.0}, {"date": "2024-03-28", "close": 72.2, "volume": 370967.0}, {"date": "2024-04-02", "close": 72.1, "volume": 366599.0}, {"date": "2024-04-03", "close": 70.9, "volume": 314919.0}, {"date": "2024-04-04", "close": 70.15, "volume": 374817.0}, {"date": "2024-04-05", "close": 70.05, "volume": 272788.0}, {"date": "2024-04-08", "close": 70.05, "volume": 227356.0}, {"date": "2024-04-09", "close": 69.45, "volume": 408298.0}, {"date": "2024-04-10", "close": 70.6, "volume": 403952.0}, {"date": "2024-04-11", "close": 69.8, "volume": 211150.0}, {"date": "2024-04-12", "close": 69.45, "volume": 169842.0}, {"date": "2024-04-15", "close": 69.0, "volume": 196668.0}, {"date": "2024-04-16", "close": 69.35, "volume": 626423.0}, {"date": "2024-04-17", "close": 68.95, "volume": 255863.0}, {"date": "2024-04-18", "close": 68.65, "volume": 174824.0}, {"date": "2024-04-19", "close": 68.7, "volume": 318386.0}, {"date": "2024-04-22", "close": 70.35, "volume": 417409.0}, {"date": "2024-04-23", "close": 70.2, "volume": 151418.0}, {"date": "2024-04-24", "close": 69.05, "volume": 400449.0}, {"date": "2024-04-26", "close": 68.65, "volume": 253383.0}, {"date": "2024-04-29", "close": 69.05, "volume": 249532.0}, {"date": "2024-04-30", "close": 69.1, "volume": 223488.0}, {"date": "2024-05-01", "close": 72.25, "volume": 733136.0}, {"date": "2024-05-02", "close": 75.25, "volume": 817740.0}, {"date": "2024-05-03", "close": 75.6, "volume": 580075.0}, {"date": "2024-05-06", "close": 75.7, "volume": 219675.0}, {"date": "2024-05-07", "close": 76.15, "volume": 202274.0}, {"date": "2024-05-08", "close": 77.25, "volume": 269725.0}, {"date": "2024-05-09", "close": 77.4, "volume": 197075.0}, {"date": "2024-05-10", "close": 78.0, "volume": 236339.0}, {"date": "2024-05-13", "close": 78.45, "volume": 362340.0}, {"date": "2024-05-14", "close": 78.35, "volume": 332337.0}, {"date": "2024-05-15", "close": 78.35, "volume": 253014.0}, {"date": "2024-05-16", "close": 77.5, "volume": 476947.0}, {"date": "2024-05-17", "close": 77.35, "volume": 394993.0}, {"date": "2024-05-20", "close": 76.95, "volume": 387945.0}, {"date": "2024-05-21", "close": 75.5, "volume": 487961.0}, {"date": "2024-05-22", "close": 75.6, "volume": 305791.0}, {"date": "2024-05-23", "close": 76.1, "volume": 326197.0}, {"date": "2024-05-24", "close": 75.3, "volume": 286991.0}, {"date": "2024-05-27", "close": 75.35, "volume": 263155.0}, {"date": "2024-05-28", "close": 74.75, "volume": 275610.0}, {"date": "2024-05-29", "close": 73.45, "volume": 686087.0}, {"date": "2024-05-30", "close": 73.2, "volume": 163354.0}, {"date": "2024-05-31", "close": 74.2, "volume": 381658.0}, {"date": "2024-06-03", "close": 76.3, "volume": 379958.0}, {"date": "2024-06-04", "close": 76.2, "volume": 169828.0}, {"date": "2024-06-05", "close": 76.75, "volume": 456458.0}, {"date": "2024-06-06", "close": 76.9, "volume": 289346.0}, {"date": "2024-06-07", "close": 76.45, "volume": 181844.0}, {"date": "2024-06-11", "close": 75.4, "volume": 463410.0}, {"date": "2024-06-12", "close": 75.4, "volume": 330266.0}, {"date": "2024-06-13", "close": 75.4, "volume": 202763.0}, {"date": "2024-06-14", "close": 75.65, "volume": 317588.0}, {"date": "2024-06-17", "close": 75.65, "volume": 157471.0}, {"date": "2024-06-18", "close": 75.3, "volume": 209014.0}, {"date": "2024-06-19", "close": 74.65, "volume": 276312.0}, {"date": "2024-06-20", "close": 74.7, "volume": 248472.0}, {"date": "2024-06-21", "close": 74.2, "volume": 1278473.0}, {"date": "2024-06-24", "close": 74.4, "volume": 342328.0}, {"date": "2024-06-25", "close": 75.1, "volume": 295322.0}, {"date": "2024-06-26", "close": 74.55, "volume": 293158.0}, {"date": "2024-06-27", "close": 74.35, "volume": 181947.0}, {"date": "2024-06-28", "close": 74.45, "volume": 325023.0}, {"date": "2024-07-01", "close": 73.3, "volume": 219707.0}, {"date": "2024-07-02", "close": 72.35, "volume": 195956.0}, {"date": "2024-07-03", "close": 72.0, "volume": 261628.0}, {"date": "2024-07-04", "close": 72.2, "volume": 223909.0}, {"date": "2024-07-05", "close": 71.8, "volume": 194554.0}, {"date": "2024-07-08", "close": 70.85, "volume": 422464.0}, {"date": "2024-07-09", "close": 71.45, "volume": 166468.0}, {"date": "2024-07-10", "close": 71.0, "volume": 308964.0}, {"date": "2024-07-11", "close": 72.05, "volume": 458293.0}, {"date": "2024-07-12", "close": 72.9, "volume": 215866.0}, {"date": "2024-07-15", "close": 73.3, "volume": 178465.0}, {"date": "2024-07-16", "close": 73.3, "volume": 207908.0}, {"date": "2024-07-17", "close": 75.4, "volume": 427516.0}, {"date": "2024-07-18", "close": 77.05, "volume": 513487.0}, {"date": "2024-07-19", "close": 76.8, "volume": 545427.0}, {"date": "2024-07-22", "close": 75.55, "volume": 294684.0}, {"date": "2024-07-23", "close": 76.3, "volume": 259413.0}, {"date": "2024-07-24", "close": 76.2, "volume": 218915.0}, {"date": "2024-07-25", "close": 76.55, "volume": 818880.0}, {"date": "2024-07-26", "close": 78.35, "volume": 452216.0}, {"date": "2024-07-29", "close": 79.85, "volume": 309825.0}, {"date": "2024-07-30", "close": 79.5, "volume": 176591.0}, {"date": "2024-07-31", "close": 80.95, "volume": 381172.0}, {"date": "2024-08-01", "close": 80.85, "volume": 207766.0}, {"date": "2024-08-02", "close": 80.45, "volume": 439780.0}, {"date": "2024-08-05", "close": 79.65, "volume": 287517.0}, {"date": "2024-08-06", "close": 80.05, "volume": 242823.0}, {"date": "2024-08-07", "close": 80.3, "volume": 201956.0}, {"date": "2024-08-08", "close": 80.15, "volume": 239849.0}, {"date": "2024-08-09", "close": 81.0, "volume": 461016.0}, {"date": "2024-08-12", "close": 80.35, "volume": 254276.0}, {"date": "2024-08-13", "close": 80.15, "volume": 304605.0}, {"date": "2024-08-14", "close": 80.8, "volume": 202471.0}, {"date": "2024-08-15", "close": 80.7, "volume": 290119.0}, {"date": "2024-08-16", "close": 78.45, "volume": 851824.0}, {"date": "2024-08-19", "close": 78.35, "volume": 347502.0}, {"date": "2024-08-20", "close": 78.95, "volume": 194964.0}, {"date": "2024-08-21", "close": 80.2, "volume": 359701.0}, {"date": "2024-08-22", "close": 80.9, "volume": 252911.0}, {"date": "2024-08-23", "close": 81.8, "volume": 240364.0}, {"date": "2024-08-26", "close": 81.75, "volume": 223339.0}, {"date": "2024-08-27", "close": 82.3, "volume": 229572.0}, {"date": "2024-08-28", "close": 82.65, "volume": 386873.0}, {"date": "2024-08-29", "close": 82.75, "volume": 155533.0}, {"date": "2024-08-30", "close": 83.45, "volume": 309019.0}, {"date": "2024-09-02", "close": 84.2, "volume": 281883.0}, {"date": "2024-09-03", "close": 84.6, "volume": 222848.0}, {"date": "2024-09-04", "close": 83.85, "volume": 191839.0}, {"date": "2024-09-05", "close": 83.65, "volume": 288258.0}, {"date": "2024-09-06", "close": 83.0, "volume": 291096.0}, {"date": "2024-09-09", "close": 83.35, "volume": 233139.0}, {"date": "2024-09-10", "close": 83.1, "volume": 301236.0}, {"date": "2024-09-11", "close": 83.1, "volume": 253493.0}, {"date": "2024-09-12", "close": 81.9, "volume": 358410.0}, {"date": "2024-09-13", "close": 81.5, "volume": 351472.0}, {"date": "2024-09-16", "close": 81.8, "volume": 229247.0}, {"date": "2024-09-17", "close": 82.05, "volume": 177988.0}, {"date": "2024-09-18", "close": 81.65, "volume": 523671.0}, {"date": "2024-09-19", "close": 81.75, "volume": 295116.0}, {"date": "2024-09-20", "close": 81.05, "volume": 1580900.0}, {"date": "2024-09-23", "close": 80.15, "volume": 203344.0}, {"date": "2024-09-24", "close": 80.85, "volume": 157372.0}, {"date": "2024-09-25", "close": 80.8, "volume": 192497.0}, {"date": "2024-09-26", "close": 81.2, "volume": 145895.0}, {"date": "2024-09-27", "close": 82.1, "volume": 216475.0}, {"date": "2024-09-30", "close": 81.7, "volume": 234382.0}, {"date": "2024-10-01", "close": 81.6, "volume": 114319.0}, {"date": "2024-10-02", "close": 81.6, "volume": 341771.0}, {"date": "2024-10-03", "close": 81.5, "volume": 160382.0}, {"date": "2024-10-04", "close": 81.0, "volume": 249099.0}, {"date": "2024-10-07", "close": 81.7, "volume": 152819.0}, {"date": "2024-10-08", "close": 81.9, "volume": 195883.0}, {"date": "2024-10-09", "close": 81.85, "volume": 179245.0}, {"date": "2024-10-10", "close": 82.0, "volume": 123584.0}, {"date": "2024-10-11", "close": 82.1, "volume": 130617.0}, {"date": "2024-10-14", "close": 83.0, "volume": 190103.0}, {"date": "2024-10-15", "close": 84.15, "volume": 247239.0}, {"date": "2024-10-16", "close": 84.4, "volume": 268820.0}, {"date": "2024-10-17", "close": 84.05, "volume": 248706.0}, {"date": "2024-10-18", "close": 83.75, "volume": 302997.0}, {"date": "2024-10-21", "close": 83.7, "volume": 156005.0}, {"date": "2024-10-22", "close": 82.7, "volume": 216302.0}, {"date": "2024-10-23", "close": 82.1, "volume": 195599.0}, {"date": "2024-10-24", "close": 82.8, "volume": 452701.0}, {"date": "2024-10-25", "close": 82.8, "volume": 233573.0}, {"date": "2024-10-28", "close": 83.3, "volume": 260634.0}, {"date": "2024-10-29", "close": 83.75, "volume": 305906.0}, {"date": "2024-10-30", "close": 82.85, "volume": 235553.0}, {"date": "2024-10-31", "close": 83.65, "volume": 341547.0}, {"date": "2024-11-01", "close": 80.05, "volume": 621473.0}, {"date": "2024-11-04", "close": 78.0, "volume": 414390.0}, {"date": "2024-11-05", "close": 77.75, "volume": 242276.0}, {"date": "2024-11-06", "close": 78.2, "volume": 293909.0}, {"date": "2024-11-07", "close": 77.55, "volume": 424302.0}, {"date": "2024-11-08", "close": 77.35, "volume": 234297.0}, {"date": "2024-11-11", "close": 78.15, "volume": 336639.0}, {"date": "2024-11-12", "close": 78.35, "volume": 175124.0}, {"date": "2024-11-13", "close": 78.25, "volume": 161978.0}, {"date": "2024-11-14", "close": 77.9, "volume": 111551.0}, {"date": "2024-11-15", "close": 78.7, "volume": 285079.0}, {"date": "2024-11-18", "close": 78.95, "volume": 251081.0}, {"date": "2024-11-19", "close": 78.5, "volume": 205499.0}, {"date": "2024-11-20", "close": 77.55, "volume": 2150865.0}, {"date": "2024-11-21", "close": 80.1, "volume": 1163699.0}, {"date": "2024-11-22", "close": 80.3, "volume": 633206.0}, {"date": "2024-11-25", "close": 80.25, "volume": 234300.0}, {"date": "2024-11-26", "close": 81.8, "volume": 577726.0}, {"date": "2024-11-27", "close": 81.05, "volume": 685562.0}, {"date": "2024-11-28", "close": 82.15, "volume": 910573.0}, {"date": "2024-11-29", "close": 82.55, "volume": 586205.0}, {"date": "2024-12-02", "close": 82.3, "volume": 1178878.0}, {"date": "2024-12-03", "close": 82.0, "volume": 1033186.0}, {"date": "2024-12-04", "close": 82.4, "volume": 601451.0}, {"date": "2024-12-05", "close": 80.85, "volume": 840349.0}, {"date": "2024-12-06", "close": 79.7, "volume": 503705.0}, {"date": "2024-12-09", "close": 80.05, "volume": 301688.0}, {"date": "2024-12-10", "close": 79.45, "volume": 385647.0}, {"date": "2024-12-11", "close": 79.15, "volume": 300997.0}, {"date": "2024-12-12", "close": 78.65, "volume": 552360.0}, {"date": "2024-12-13", "close": 78.9, "volume": 204163.0}, {"date": "2024-12-16", "close": 78.3, "volume": 456819.0}, {"date": "2024-12-17", "close": 77.75, "volume": 536597.0}, {"date": "2024-12-18", "close": 77.05, "volume": 536038.0}, {"date": "2024-12-19", "close": 76.2, "volume": 630709.0}, {"date": "2024-12-20", "close": 75.45, "volume": 473920.0}, {"date": "2024-12-23", "close": 75.75, "volume": 210434.0}, {"date": "2024-12-24", "close": 75.7, "volume": 151997.0}, {"date": "2024-12-27", "close": 76.05, "volume": 120733.0}, {"date": "2024-12-30", "close": 76.1, "volume": 163103.0}, {"date": "2024-12-31", "close": 74.85, "volume": 224593.0}, {"date": "2025-01-02", "close": 76.05, "volume": 196501.0}, {"date": "2025-01-03", "close": 75.65, "volume": 171770.0}, {"date": "2025-01-06", "close": 74.8, "volume": 271098.0}, {"date": "2025-01-07", "close": 76.2, "volume": 423222.0}, {"date": "2025-01-08", "close": 77.05, "volume": 461552.0}, {"date": "2025-01-09", "close": 77.45, "volume": 280592.0}, {"date": "2025-01-10", "close": 77.4, "volume": 264818.0}, {"date": "2025-01-13", "close": 76.65, "volume": 536681.0}, {"date": "2025-01-14", "close": 77.7, "volume": 330499.0}, {"date": "2025-01-15", "close": 77.2, "volume": 441712.0}, {"date": "2025-01-16", "close": 77.9, "volume": 864649.0}, {"date": "2025-01-17", "close": 78.45, "volume": 414985.0}, {"date": "2025-01-20", "close": 77.9, "volume": 222965.0}, {"date": "2025-01-21", "close": 77.85, "volume": 373593.0}, {"date": "2025-01-22", "close": 78.15, "volume": 305419.0}, {"date": "2025-01-23", "close": 77.2, "volume": 367231.0}, {"date": "2025-01-24", "close": 77.6, "volume": 149450.0}, {"date": "2025-01-28", "close": 79.1, "volume": 277826.0}, {"date": "2025-01-29", "close": 79.5, "volume": 693400.0}, {"date": "2025-01-30", "close": 78.55, "volume": 341555.0}, {"date": "2025-01-31", "close": 78.45, "volume": 350179.0}, {"date": "2025-02-03", "close": 78.25, "volume": 473462.0}, {"date": "2025-02-04", "close": 78.55, "volume": 623461.0}, {"date": "2025-02-05", "close": 80.85, "volume": 712636.0}, {"date": "2025-02-06", "close": 80.2, "volume": 934230.0}, {"date": "2025-02-07", "close": 80.25, "volume": 379011.0}, {"date": "2025-02-10", "close": 79.9, "volume": 312751.0}, {"date": "2025-02-11", "close": 79.8, "volume": 362156.0}, {"date": "2025-02-12", "close": 79.45, "volume": 259568.0}, {"date": "2025-02-13", "close": 79.45, "volume": 290616.0}, {"date": "2025-02-14", "close": 79.95, "volume": 327503.0}, {"date": "2025-02-17", "close": 79.95, "volume": 424046.0}, {"date": "2025-02-18", "close": 80.1, "volume": 506526.0}, {"date": "2025-02-19", "close": 80.8, "volume": 617766.0}, {"date": "2025-02-20", "close": 79.95, "volume": 344853.0}, {"date": "2025-02-21", "close": 80.35, "volume": 392280.0}, {"date": "2025-02-24", "close": 80.6, "volume": 558005.0}, {"date": "2025-02-25", "close": 79.25, "volume": 382983.0}, {"date": "2025-02-26", "close": 80.85, "volume": 644409.0}, {"date": "2025-02-27", "close": 80.75, "volume": 342718.0}, {"date": "2025-02-28", "close": 80.3, "volume": 421920.0}, {"date": "2025-03-03", "close": 81.3, "volume": 329949.0}, {"date": "2025-03-04", "close": 81.55, "volume": 511902.0}, {"date": "2025-03-05", "close": 80.3, "volume": 680328.0}, {"date": "2025-03-06", "close": 79.0, "volume": 533515.0}, {"date": "2025-03-07", "close": 79.65, "volume": 484028.0}, {"date": "2025-03-10", "close": 81.25, "volume": 513046.0}, {"date": "2025-03-11", "close": 81.7, "volume": 453239.0}, {"date": "2025-03-12", "close": 79.4, "volume": 1166860.0}, {"date": "2025-03-13", "close": 78.25, "volume": 545977.0}, {"date": "2025-03-14", "close": 77.5, "volume": 771318.0}, {"date": "2025-03-17", "close": 76.6, "volume": 757146.0}, {"date": "2025-03-18", "close": 76.7, "volume": 581490.0}, {"date": "2025-03-19", "close": 77.65, "volume": 930301.0}, {"date": "2025-03-20", "close": 77.25, "volume": 1098012.0}, {"date": "2025-03-21", "close": 76.9, "volume": 14307486.0}, {"date": "2025-03-24", "close": 76.2, "volume": 695417.0}, {"date": "2025-03-25", "close": 75.6, "volume": 599274.0}, {"date": "2025-03-26", "close": 75.0, "volume": 628514.0}, {"date": "2025-03-27", "close": 76.65, "volume": 465967.0}, {"date": "2025-03-28", "close": 77.4, "volume": 439409.0}, {"date": "2025-03-31", "close": 76.7, "volume": 336544.0}, {"date": "2025-04-01", "close": 77.6, "volume": 493230.0}, {"date": "2025-04-02", "close": 77.35, "volume": 393258.0}, {"date": "2025-04-03", "close": 76.75, "volume": 544628.0}, {"date": "2025-04-04", "close": 75.85, "volume": 474060.0}, {"date": "2025-04-07", "close": 73.95, "volume": 715179.0}, {"date": "2025-04-08", "close": 73.85, "volume": 588901.0}, {"date": "2025-04-09", "close": 70.45, "volume": 851127.0}, {"date": "2025-04-10", "close": 73.6, "volume": 820087.0}, {"date": "2025-04-11", "close": 72.65, "volume": 640680.0}, {"date": "2025-04-14", "close": 74.2, "volume": 487710.0}, {"date": "2025-04-15", "close": 74.75, "volume": 254842.0}, {"date": "2025-04-16", "close": 73.3, "volume": 415039.0}, {"date": "2025-04-17", "close": 73.25, "volume": 665739.0}, {"date": "2025-04-22", "close": 72.9, "volume": 423846.0}, {"date": "2025-04-23", "close": 74.45, "volume": 558994.0}, {"date": "2025-04-24", "close": 74.6, "volume": 251046.0}, {"date": "2025-04-28", "close": 74.85, "volume": 408473.0}, {"date": "2025-04-29", "close": 75.8, "volume": 605327.0}, {"date": "2025-04-30", "close": 73.0, "volume": 1237241.0}, {"date": "2025-05-01", "close": 70.2, "volume": 1179916.0}, {"date": "2025-05-02", "close": 71.15, "volume": 803667.0}, {"date": "2025-05-05", "close": 72.0, "volume": 494608.0}, {"date": "2025-05-06", "close": 72.05, "volume": 425855.0}, {"date": "2025-05-07", "close": 71.4, "volume": 692697.0}, {"date": "2025-05-08", "close": 71.4, "volume": 1286820.0}, {"date": "2025-05-09", "close": 71.5, "volume": 253269.0}, {"date": "2025-05-12", "close": 71.05, "volume": 255972.0}, {"date": "2025-05-13", "close": 72.75, "volume": 786519.0}, {"date": "2025-05-14", "close": 71.5, "volume": 920212.0}, {"date": "2025-05-15", "close": 71.3, "volume": 385969.0}, {"date": "2025-05-16", "close": 72.5, "volume": 471343.0}, {"date": "2025-05-19", "close": 73.35, "volume": 299375.0}, {"date": "2025-05-20", "close": 73.2, "volume": 273650.0}, {"date": "2025-05-21", "close": 71.25, "volume": 644285.0}, {"date": "2025-05-22", "close": 70.7, "volume": 548294.0}, {"date": "2025-05-23", "close": 70.25, "volume": 197854.0}, {"date": "2025-05-26", "close": 70.0, "volume": 355333.0}, {"date": "2025-05-27", "close": 70.0, "volume": 250972.0}, {"date": "2025-05-28", "close": 70.75, "volume": 518774.0}, {"date": "2025-05-29", "close": 70.85, "volume": 332708.0}, {"date": "2025-05-30", "close": 71.55, "volume": 1211710.0}, {"date": "2025-06-02", "close": 70.9, "volume": 1454968.0}, {"date": "2025-06-03", "close": 70.2, "volume": 828562.0}, {"date": "2025-06-04", "close": 70.3, "volume": 507125.0}, {"date": "2025-06-05", "close": 70.0, "volume": 383083.0}, {"date": "2025-06-06", "close": 69.9, "volume": 740647.0}, {"date": "2025-06-10", "close": 70.75, "volume": 740801.0}, {"date": "2025-06-11", "close": 71.05, "volume": 412576.0}, {"date": "2025-06-12", "close": 70.2, "volume": 533991.0}, {"date": "2025-06-13", "close": 70.75, "volume": 294577.0}, {"date": "2025-06-16", "close": 69.9, "volume": 466110.0}, {"date": "2025-06-17", "close": 70.05, "volume": 388543.0}, {"date": "2025-06-18", "close": 70.0, "volume": 478803.0}, {"date": "2025-06-19", "close": 69.65, "volume": 694288.0}, {"date": "2025-06-20", "close": 69.3, "volume": 421572.0}, {"date": "2025-06-23", "close": 70.35, "volume": 1028319.0}, {"date": "2025-06-24", "close": 70.85, "volume": 792478.0}, {"date": "2025-06-25", "close": 70.95, "volume": 510158.0}, {"date": "2025-06-26", "close": 69.95, "volume": 1175952.0}, {"date": "2025-06-27", "close": 70.95, "volume": 891458.0}, {"date": "2025-06-30", "close": 71.0, "volume": 805627.0}, {"date": "2025-07-01", "close": 70.35, "volume": 1299198.0}, {"date": "2025-07-02", "close": 73.3, "volume": 1020981.0}, {"date": "2025-07-03", "close": 73.85, "volume": 633408.0}, {"date": "2025-07-04", "close": 74.65, "volume": 1310082.0}, {"date": "2025-07-07", "close": 75.0, "volume": 1348719.0}, {"date": "2025-07-08", "close": 75.05, "volume": 2173706.0}, {"date": "2025-07-09", "close": 75.7, "volume": 1379124.0}, {"date": "2025-07-10", "close": 75.2, "volume": 1093253.0}, {"date": "2025-07-11", "close": 74.6, "volume": 662995.0}, {"date": "2025-07-14", "close": 73.55, "volume": 799787.0}, {"date": "2025-07-15", "close": 74.0, "volume": 637890.0}, {"date": "2025-07-16", "close": 72.4, "volume": 916949.0}, {"date": "2025-07-17", "close": 73.2, "volume": 455005.0}, {"date": "2025-07-18", "close": 73.85, "volume": 518538.0}, {"date": "2025-07-21", "close": 72.85, "volume": 391865.0}, {"date": "2025-07-22", "close": 72.8, "volume": 526879.0}, {"date": "2025-07-23", "close": 74.65, "volume": 752070.0}, {"date": "2025-07-24", "close": 74.35, "volume": 940014.0}, {"date": "2025-07-25", "close": 74.3, "volume": 447828.0}, {"date": "2025-07-28", "close": 74.5, "volume": 242912.0}, {"date": "2025-07-29", "close": 73.7, "volume": 528517.0}, {"date": "2025-07-30", "close": 74.55, "volume": 459505.0}, {"date": "2025-07-31", "close": 73.75, "volume": 437324.0}, {"date": "2025-08-01", "close": 73.2, "volume": 652310.0}, {"date": "2025-08-04", "close": 72.25, "volume": 596832.0}, {"date": "2025-08-05", "close": 72.7, "volume": 380877.0}, {"date": "2025-08-06", "close": 72.75, "volume": 433146.0}, {"date": "2025-08-07", "close": 72.25, "volume": 569891.0}, {"date": "2025-08-08", "close": 73.7, "volume": 635067.0}, {"date": "2025-08-11", "close": 74.45, "volume": 404615.0}, {"date": "2025-08-12", "close": 74.2, "volume": 917044.0}, {"date": "2025-08-13", "close": 74.55, "volume": 593084.0}, {"date": "2025-08-14", "close": 75.3, "volume": 1924497.0}, {"date": "2025-08-15", "close": 68.0, "volume": 3734685.0}, {"date": "2025-08-18", "close": 65.95, "volume": 1919956.0}, {"date": "2025-08-19", "close": 65.3, "volume": 1212896.0}, {"date": "2025-08-20", "close": 66.65, "volume": 1829442.0}, {"date": "2025-08-21", "close": 66.3, "volume": 978818.0}, {"date": "2025-08-22", "close": 66.65, "volume": 1851892.0}, {"date": "2025-08-25", "close": 66.35, "volume": 1730862.0}, {"date": "2025-08-26", "close": 65.2, "volume": 1130508.0}, {"date": "2025-08-27", "close": 65.25, "volume": 734314.0}, {"date": "2025-08-28", "close": 65.3, "volume": 451452.0}, {"date": "2025-08-29", "close": 65.7, "volume": 696209.0}, {"date": "2025-09-01", "close": 65.55, "volume": 567843.0}, {"date": "2025-09-02", "close": 65.8, "volume": 814220.0}, {"date": "2025-09-03", "close": 63.9, "volume": 1151287.0}, {"date": "2025-09-04", "close": 62.9, "volume": 1150978.0}, {"date": "2025-09-05", "close": 62.75, "volume": 738110.0}, {"date": "2025-09-08", "close": 63.0, "volume": 1196702.0}, {"date": "2025-09-09", "close": 62.0, "volume": 1549785.0}, {"date": "2025-09-10", "close": 62.05, "volume": 436668.0}, {"date": "2025-09-11", "close": 62.3, "volume": 412821.0}, {"date": "2025-09-12", "close": 62.65, "volume": 381705.0}, {"date": "2025-09-15", "close": 62.5, "volume": 337988.0}, {"date": "2025-09-16", "close": 62.4, "volume": 747221.0}, {"date": "2025-09-17", "close": 62.5, "volume": 771666.0}, {"date": "2025-09-18", "close": 62.3, "volume": 713796.0}, {"date": "2025-09-19", "close": 63.1, "volume": 940060.0}, {"date": "2025-09-22", "close": 62.9, "volume": 314711.0}, {"date": "2025-09-23", "close": 62.5, "volume": 746960.0}, {"date": "2025-09-24", "close": 60.7, "volume": 1423652.0}, {"date": "2025-09-25", "close": 60.65, "volume": 653820.0}, {"date": "2025-09-26", "close": 60.7, "volume": 590353.0}, {"date": "2025-09-29", "close": 61.4, "volume": 493107.0}, {"date": "2025-09-30", "close": 61.45, "volume": 573700.0}, {"date": "2025-10-01", "close": 61.55, "volume": 351361.0}, {"date": "2025-10-02", "close": 61.95, "volume": 700591.0}, {"date": "2025-10-03", "close": 62.15, "volume": 939174.0}, {"date": "2025-10-06", "close": 61.7, "volume": 533360.0}, {"date": "2025-10-07", "close": 60.7, "volume": 784698.0}, {"date": "2025-10-08", "close": 60.95, "volume": 438461.0}, {"date": "2025-10-09", "close": 60.5, "volume": 362318.0}, {"date": "2025-10-10", "close": 62.4, "volume": 1318508.0}, {"date": "2025-10-13", "close": 62.05, "volume": 1187210.0}, {"date": "2025-10-14", "close": 61.4, "volume": 750017.0}, {"date": "2025-10-15", "close": 62.5, "volume": 438893.0}, {"date": "2025-10-16", "close": 62.15, "volume": 510424.0}, {"date": "2025-10-17", "close": 62.85, "volume": 945037.0}, {"date": "2025-10-20", "close": 62.5, "volume": 376442.0}, {"date": "2025-10-21", "close": 62.35, "volume": 453492.0}, {"date": "2025-10-22", "close": 62.55, "volume": 281296.0}, {"date": "2025-10-23", "close": 62.9, "volume": 342966.0}, {"date": "2025-10-24", "close": 63.1, "volume": 387946.0}, {"date": "2025-10-27", "close": 62.9, "volume": 651347.0}, {"date": "2025-10-28", "close": 63.05, "volume": 508418.0}, {"date": "2025-10-29", "close": 63.25, "volume": 553946.0}, {"date": "2025-10-30", "close": 60.8, "volume": 1333209.0}, {"date": "2025-10-31", "close": 60.45, "volume": 865025.0}, {"date": "2025-11-03", "close": 60.35, "volume": 589720.0}, {"date": "2025-11-04", "close": 60.1, "volume": 532866.0}, {"date": "2025-11-05", "close": 60.85, "volume": 741929.0}, {"date": "2025-11-06", "close": 63.9, "volume": 909963.0}, {"date": "2025-11-07", "close": 63.9, "volume": 968260.0}, {"date": "2025-11-10", "close": 64.6, "volume": 632015.0}, {"date": "2025-11-11", "close": 64.7, "volume": 564836.0}, {"date": "2025-11-12", "close": 65.1, "volume": 629634.0}, {"date": "2025-11-13", "close": 65.25, "volume": 1748492.0}, {"date": "2025-11-14", "close": 65.9, "volume": 495982.0}, {"date": "2025-11-17", "close": 65.3, "volume": 448767.0}, {"date": "2025-11-18", "close": 65.0, "volume": 1410243.0}, {"date": "2025-11-19", "close": 65.15, "volume": 568229.0}, {"date": "2025-11-20", "close": 65.15, "volume": 611731.0}, {"date": "2025-11-21", "close": 65.05, "volume": 492324.0}, {"date": "2025-11-24", "close": 65.65, "volume": 411709.0}, {"date": "2025-11-25", "close": 65.2, "volume": 721180.0}, {"date": "2025-11-26", "close": 65.55, "volume": 1225639.0}, {"date": "2025-11-27", "close": 64.8, "volume": 366600.0}, {"date": "2025-11-28", "close": 65.45, "volume": 421385.0}, {"date": "2025-12-01", "close": 64.9, "volume": 308725.0}, {"date": "2025-12-02", "close": 64.9, "volume": 323954.0}, {"date": "2025-12-03", "close": 63.65, "volume": 459656.0}, {"date": "2025-12-04", "close": 63.7, "volume": 258804.0}, {"date": "2025-12-05", "close": 63.0, "volume": 257294.0}, {"date": "2025-12-08", "close": 62.85, "volume": 356429.0}, {"date": "2025-12-09", "close": 62.25, "volume": 513429.0}, {"date": "2025-12-10", "close": 61.2, "volume": 497022.0}, {"date": "2025-12-11", "close": 61.35, "volume": 546179.0}, {"date": "2025-12-12", "close": 62.5, "volume": 368080.0}, {"date": "2025-12-15", "close": 62.4, "volume": 456360.0}, {"date": "2025-12-16", "close": 62.8, "volume": 1135177.0}, {"date": "2025-12-17", "close": 63.05, "volume": 375202.0}, {"date": "2025-12-18", "close": 63.4, "volume": 388088.0}, {"date": "2025-12-19", "close": 63.65, "volume": 1798297.0}, {"date": "2025-12-22", "close": 62.8, "volume": 337265.0}, {"date": "2025-12-23", "close": 62.85, "volume": 440161.0}, {"date": "2025-12-24", "close": 62.1, "volume": 405895.0}, {"date": "2025-12-29", "close": 62.0, "volume": 298843.0}, {"date": "2025-12-30", "close": 62.95, "volume": 231000.0}, {"date": "2025-12-31", "close": 62.75, "volume": 214103.0}, {"date": "2026-01-02", "close": 62.65, "volume": 147815.0}, {"date": "2026-01-05", "close": 62.9, "volume": 186466.0}, {"date": "2026-01-06", "close": 62.4, "volume": 303637.0}, {"date": "2026-01-07", "close": 63.3, "volume": 457949.0}, {"date": "2026-01-08", "close": 62.85, "volume": 253213.0}, {"date": "2026-01-09", "close": 64.3, "volume": 510489.0}, {"date": "2026-01-12", "close": 64.75, "volume": 292305.0}, {"date": "2026-01-22", "close": 62.35, "volume": 368138.0}, {"date": "2026-01-23", "close": 62.74, "volume": 470867.0}, {"date": "2026-01-27", "close": 64.66, "volume": 407290.0}, {"date": "2026-01-28", "close": 63.86, "volume": 473822.0}, {"date": "2026-01-29", "close": 62.92, "volume": 542088.0}, {"date": "2026-01-30", "close": 62.49, "volume": 387899.0}, {"date": "2026-02-02", "close": 63.48, "volume": 432774.0}, {"date": "2026-02-03", "close": 63.08, "volume": 676207.0}, {"date": "2026-02-04", "close": 65.31, "volume": 968412.0}, {"date": "2026-02-05", "close": 69.65, "volume": 1484515.0}, {"date": "2026-02-06", "close": 68.82, "volume": 1542395.0}, {"date": "2026-02-09", "close": 68.95, "volume": 1193234.0}, {"date": "2026-02-10", "close": 68.4, "volume": 684723.0}, {"date": "2026-02-11", "close": 68.16, "volume": 337810.0}, {"date": "2026-02-12", "close": 69.85, "volume": 1063739.0}, {"date": "2026-02-13", "close": 70.06, "volume": 554761.0}, {"date": "2026-02-16", "close": 70.76, "volume": 452595.0}, {"date": "2026-02-17", "close": 70.49, "volume": 445199.0}, {"date": "2026-02-18", "close": 69.98, "volume": 509806.0}, {"date": "2026-02-19", "close": 70.85, "volume": 607665.0}, {"date": "2026-02-20", "close": 70.8, "volume": 462995.0}, {"date": "2026-02-23", "close": 70.84, "volume": 262373.0}, {"date": "2026-02-24", "close": 70.59, "volume": 866271.0}, {"date": "2026-02-25", "close": 69.89, "volume": 595170.0}, {"date": "2026-02-26", "close": 68.26, "volume": 555765.0}, {"date": "2026-02-27", "close": 67.84, "volume": 428334.0}, {"date": "2026-03-02", "close": 68.1, "volume": 238174.0}, {"date": "2026-03-03", "close": 66.78, "volume": 461398.0}, {"date": "2026-03-04", "close": 66.56, "volume": 552403.0}, {"date": "2026-03-05", "close": 64.22, "volume": 672686.0}, {"date": "2026-03-06", "close": 61.83, "volume": 525704.0}, {"date": "2026-03-09", "close": 60.52, "volume": 779644.0}, {"date": "2026-03-10", "close": 59.78, "volume": 504450.0}, {"date": "2026-03-11", "close": 59.16, "volume": 677754.0}, {"date": "2026-03-12", "close": 59.58, "volume": 929001.0}, {"date": "2026-03-13", "close": 56.96, "volume": 939011.0}, {"date": "2026-03-16", "close": 57.96, "volume": 432275.0}, {"date": "2026-03-17", "close": 57.31, "volume": 322379.0}, {"date": "2026-03-18", "close": 57.44, "volume": 319705.0}, {"date": "2026-03-19", "close": 56.31, "volume": 644880.0}, {"date": "2026-03-20", "close": 54.13, "volume": 877271.0}, {"date": "2026-03-23", "close": 55.24, "volume": 650010.0}, {"date": "2026-03-24", "close": 56.53, "volume": 1687510.0}, {"date": "2026-03-25", "close": 57.3, "volume": 728322.0}, {"date": "2026-03-26", "close": 58.22, "volume": 391049.0}, {"date": "2026-03-27", "close": 58.06, "volume": 233188.0}, {"date": "2026-03-30", "close": 56.75, "volume": 414428.0}, {"date": "2026-03-31", "close": 56.29, "volume": 651380.0}, {"date": "2026-04-01", "close": 58.09, "volume": 702028.0}, {"date": "2026-04-02", "close": 58.53, "volume": 595973.0}, {"date": "2026-04-07", "close": 57.68, "volume": 570141.0}, {"date": "2026-04-08", "close": 59.51, "volume": 1164250.0}, {"date": "2026-04-09", "close": 59.44, "volume": 406325.0}, {"date": "2026-04-10", "close": 58.28, "volume": 548982.0}, {"date": "2026-04-13", "close": 57.52, "volume": 470599.0}, {"date": "2026-04-14", "close": 56.8, "volume": 730139.0}, {"date": "2026-04-15", "close": 57.22, "volume": 767078.0}, {"date": "2026-04-16", "close": 55.84, "volume": 855275.0}, {"date": "2026-04-17", "close": 56.04, "volume": 964479.0}, {"date": "2026-04-20", "close": 57.9, "volume": 533616.0}, {"date": "2026-04-21", "close": 57.83, "volume": 372898.0}, {"date": "2026-04-22", "close": 57.33, "volume": 475622.0}, {"date": "2026-04-23", "close": 55.69, "volume": 496388.0}, {"date": "2026-04-24", "close": 54.91, "volume": 1527073.0}, {"date": "2026-04-27", "close": 54.63, "volume": 497060.0}, {"date": "2026-04-28", "close": 54.15, "volume": 764182.0}, {"date": "2026-04-29", "close": 54.25, "volume": 307403.0}, {"date": "2026-04-30", "close": 53.33, "volume": 744793.0}, {"date": "2026-05-01", "close": 53.47, "volume": 815014.0}, {"date": "2026-05-04", "close": 52.79, "volume": 610050.0}, {"date": "2026-05-05", "close": 52.19, "volume": 805490.0}, {"date": "2026-05-06", "close": 52.7, "volume": 534747.0}, {"date": "2026-05-07", "close": 54.73, "volume": 973751.0}, {"date": "2026-05-08", "close": 54.86, "volume": 710061.0}, {"date": "2026-05-11", "close": 54.97, "volume": 422089.0}, {"date": "2026-05-12", "close": 55.25, "volume": 521701.0}, {"date": "2026-05-13", "close": 53.9, "volume": 1127984.0}, {"date": "2026-05-14", "close": 54.14, "volume": 442675.0}, {"date": "2026-05-15", "close": 53.55, "volume": 1451633.0}, {"date": "2026-05-18", "close": 51.44, "volume": 862119.0}, {"date": "2026-05-19", "close": 52.5, "volume": 418244.0}, {"date": "2026-05-20", "close": 51.43, "volume": 367186.0}, {"date": "2026-05-21", "close": 53.28, "volume": 498993.0}, {"date": "2026-05-22", "close": 53.68, "volume": 493811.0}, {"date": "2026-05-25", "close": 54.95, "volume": 1054038.0}, {"date": "2026-05-26", "close": 54.38, "volume": 445782.0}, {"date": "2026-05-27", "close": 53.84, "volume": 396928.0}, {"date": "2026-05-28", "close": 54.4, "volume": 793301.0}, {"date": "2026-05-29", "close": 54.94, "volume": 626796.0}, {"date": "2026-06-01", "close": 54.2, "volume": 575181.0}, {"date": "2026-06-02", "close": 52.88, "volume": 511241.0}, {"date": "2026-06-03", "close": 53.72, "volume": 1086142.0}, {"date": "2026-06-04", "close": 53.14, "volume": 206720.0}, {"date": "2026-06-05", "close": 52.87, "volume": 444666.0}, {"date": "2026-06-09", "close": 53.85, "volume": 544179.0}, {"date": "2026-06-10", "close": 55.35, "volume": 556808.0}, {"date": "2026-06-11", "close": 55.0, "volume": 625464.0}, {"date": "2026-06-12", "close": 56.87, "volume": 623016.0}, {"date": "2026-06-15", "close": 58.29, "volume": 1533704.0}, {"date": "2026-06-16", "close": 58.32, "volume": 496530.0}, {"date": "2026-06-17", "close": 58.53, "volume": 390174.0}, {"date": "2026-06-18", "close": 58.02, "volume": 451292.0}, {"date": "2026-06-19", "close": 58.69, "volume": 959697.0}, {"date": "2026-06-22", "close": 58.36, "volume": 275920.0}, {"date": "2026-06-23", "close": 57.95, "volume": 383710.0}, {"date": "2026-06-24", "close": 58.58, "volume": 493935.0}, {"date": "2026-06-25", "close": 60.6, "volume": 951325.0}, {"date": "2026-06-26", "close": 61.67, "volume": 720427.0}, {"date": "2026-06-29", "close": 62.31, "volume": 481164.0}, {"date": "2026-06-30", "close": 62.56, "volume": 653042.0}, {"date": "2026-07-01", "close": 63.0, "volume": 448715.0}, {"date": "2026-07-02", "close": 62.47, "volume": 518567.0}, {"date": "2026-07-03", "close": 64.55, "volume": 502095.0}, {"date": "2026-07-06", "close": 64.37, "volume": 338792.0}, {"date": "2026-07-07", "close": 64.27, "volume": 458243.0}, {"date": "2026-07-08", "close": 63.92, "volume": 440848.0}, {"date": "2026-07-09", "close": 61.35, "volume": 806628.0}, {"date": "2026-07-10", "close": 61.83, "volume": 262425.0}, {"date": "2026-07-13", "close": 62.02, "volume": 316527.0}, {"date": "2026-07-14", "close": 61.4, "volume": 556725.0}, {"date": "2026-07-15", "close": 61.38, "volume": 276253.0}, {"date": "2026-07-16", "close": 62.01, "volume": 317570.0}, {"date": "2026-07-17", "close": 63.77, "volume": 819472.0}, {"date": "2026-07-20", "close": 62.8, "volume": 531734.0}, {"date": "2026-07-21", "close": 61.68, "volume": 756338.0}, {"date": "2026-07-22", "close": 60.86, "volume": 501048.0}, {"date": "2026-07-23", "close": 61.31, "volume": 938902.0}, {"date": "2026-07-24", "close": 61.15, "volume": 292252.0}, {"date": "2026-07-27", "close": 63.32, "volume": 577832.0}, {"date": "2026-07-28", "close": 64.79, "volume": 755139.0}, {"date": "2026-07-29", "close": 66.24, "volume": 906449.0}, {"date": "2026-07-30", "close": 65.52, "volume": 421721.0}, {"date": "2026-07-31", "close": 64.5, "volume": 415870.0}, {"date": "2026-08-03", "close": 64.03, "volume": 295542.0}, {"date": "2026-08-04", "close": 65.34, "volume": 580342.0}, {"date": "2026-08-05", "close": 66.82, "volume": 506001.0}, {"date": "2026-08-06", "close": 68.04, "volume": 637302.0}, {"date": "2026-08-07", "close": 67.16, "volume": 515201.0}, {"date": "2026-08-10", "close": 67.48, "volume": 309128.0}, {"date": "2026-08-11", "close": 66.89, "volume": 497361.0}, {"date": "2026-08-12", "close": 66.24, "volume": 515495.0}, {"date": "2026-08-13", "close": 66.18, "volume": 974483.0}, {"date": "2026-08-14", "close": 65.44, "volume": 1210353.0}, {"date": "2026-08-17", "close": 64.95, "volume": 1012618.0}, {"date": "2026-08-18", "close": 64.28, "volume": 637565.0}, {"date": "2026-08-19", "close": 65.06, "volume": 291708.0}, {"date": "2026-08-20", "close": 66.36, "volume": 630212.0}, {"date": "2026-08-21", "close": 66.81, "volume": 653021.0}, {"date": "2026-08-24", "close": 67.45, "volume": 458550.0}, {"date": "2026-08-25", "close": 67.28, "volume": 814179.0}, {"date": "2026-08-26", "close": 65.26, "volume": 907519.0}, {"date": "2026-08-27", "close": 65.07, "volume": 1266504.0}, {"date": "2026-08-28", "close": 64.7, "volume": 771500.0}, {"date": "2026-08-31", "close": 64.78, "volume": 527522.0}, {"date": "2026-09-01", "close": 64.72, "volume": 412951.0}, {"date": "2026-09-02", "close": 64.15, "volume": 409804.0}, {"date": "2026-09-03", "close": 63.59, "volume": 463098.0}, {"date": "2026-09-04", "close": 63.14, "volume": 510232.0}, {"date": "2026-09-07", "close": 63.04, "volume": 386423.0}, {"date": "2026-09-08", "close": 62.4, "volume": 418925.0}, {"date": "2026-09-09", "close": 61.43, "volume": 664686.0}, {"date": "2026-09-10", "close": 59.79, "volume": 1369988.0}, {"date": "2026-09-11", "close": 59.98, "volume": 412617.0}, {"date": "2026-09-14", "close": 59.02, "volume": 530812.0}, {"date": "2026-09-15", "close": 59.37, "volume": 648737.0}, {"date": "2026-09-16", "close": 59.38, "volume": 3807273.0}, {"date": "2026-09-17", "close": 59.35, "volume": 758298.0}, {"date": "2026-09-18", "close": 59.42, "volume": 1170311.0}], "refreshing": true}