{"ticker": "ANZ", "overview": {"name": "ANZ Group Holdings Limited", "country": "Australia", "industry": "Banks"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 114905.6, "sell_n": 0, "sell_sum": 0, "net": 114905.6, "insiders": 1, "first_date": "2026-07-29", "last_date": "2026-07-29"}, "metrics": {"ticker": "ANZ", "has_prices": true, "as_of": "2026-09-23", "last": 37.83, "prev_close": 38.15, "change": -0.3200000000000003, "change_pct": -0.00838794233289647, "session_volume": 2956210.0, "vwap_5": 37.846791857220836, "vwap_20": 37.41653117032444, "vwap_60": 37.076228353768414, "vwap_250": 36.597788719190135, "high_52w": 40.89, "low_52w": 33.83, "avg_volume_20": 4436351.0, "sessions": 400, "market_cap": {"value": 113941453709.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160758", "src": "ASX", "ticker": "ANZ", "cik": "", "company": "ANZ Group Holdings Limited", "company_raw": "ANZ Group Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ANZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160758", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 888}, {"id": "ASX-03131692", "src": "ASX", "ticker": "ANZ", "cik": "", "company": "ANZ Group Holdings Limited", "company_raw": "ANZ Group Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in ANZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131692", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "ASX3Y-03117905-1", "src": "ASX", "ticker": "ANZ", "cik": "", "company": "ANZ Group Holdings Limited", "company_raw": "ANZ Group Holdings Limited", "who": "Paul Dominic O'Sullivan", "who_key": "Paul Dominic O'Sullivan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 114905.6, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs ANZ with $115K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117905", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139128}, {"id": "ASX3Y-03108579-1", "src": "ASX", "ticker": "ANZ", "cik": "", "company": "ANZ Group Holdings Limited", "company_raw": "ANZ Group Holdings Limited", "who": "Scott Andrew St John", "who_key": "Scott Andrew St John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Scott Andrew St John files a notice on ANZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108579", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "ASX3Y-03107428-1", "src": "ASX", "ticker": "ANZ", "cik": "", "company": "ANZ Group Holdings Limited", "company_raw": "ANZ Group Holdings Limited", "who": "Christine Elizabeth O Reilly", "who_key": "Christine Elizabeth O Reilly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Christine Elizabeth O Reilly lodges a filing in ANZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107428", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}], "recent_buys": [{"id": "ASX3Y-03117905-1", "src": "ASX", "ticker": "ANZ", "cik": "", "company": "ANZ Group Holdings Limited", "company_raw": "ANZ Group Holdings Limited", "who": "Paul Dominic O'Sullivan", "who_key": "Paul Dominic O'Sullivan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 114905.6, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs ANZ with $115K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117905", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139128}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Rachel Alicia Slade", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": "Simon Pordage Company Secretary ANZ Group Holdings", "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110978-3A697155", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Andrew St John", "notice_type": "3Y", "direct_shares": 0.0, "indirect_shares": 4094.0, "indirect_account": "Simon Pordage Company Secretary ANZ Group Holdings", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108579-3A696765", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christine Elizabeth O\u2019Reilly", "notice_type": "3Y", "direct_shares": 6708.0, "indirect_shares": 0.0, "indirect_account": "Simon Pordage Company Secretary ANZ Group Holdings", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107428-3A696580", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr John McFarlane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2005-08-09", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117905-3A698191", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-11", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/anz", "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": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-11", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/anz", "needs_ocr": 0}], "directors": [{"name": "Christine Elizabeth O\u2019Reilly", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "Scott Andrew St John", "first_seen": "2026-07-07", "last_seen": "2026-07-07", "status": "current", "notices": 1}, {"name": "Rachel Alicia Slade", "first_seen": "2026-07-14", "last_seen": "2026-07-14", "status": "current", "notices": 1}, {"name": "Mr John McFarlane", "first_seen": "2005-08-09", "last_seen": "2005-08-09", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Paul Dominic O'Sullivan", "who_key": "Paul Dominic O'Sullivan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 114905.6, "sold": 0, "net": 114905.6, "trades": 1, "top_score": 40.8, "lean": "buying", "history": [{"action": "BUY", "amount": 114905.6, "date": "2026-07-29", "score": 40.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117905"}], "latest": {"action": "BUY", "amount": 114905.6, "date": "2026-07-29", "score": 40.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117905"}}], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156699-3A705563"}, {"date": "2026-10-27", "form": "Company Administration", "title": "Update on divisional reporting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153967-3A705123"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Shareholder resolution for consideration at ANZ's 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150569-3A704511"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Notice Corporations Act Subsection 259C(2)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148219-3A704072"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification of cessation of securities - ANZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147085-3A703862"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ANZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147084-3A703861"}, {"date": "2026-10-05", "form": "Notice Of Meeting", "title": "Shareholder resolutions for consideration at ANZ's 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144463-3A703331"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138199-3A702252"}, {"date": "2026-09-09", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ANZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133609-3A701407"}, {"date": "2026-08-27", "form": "Security Holder Details", "title": "Restated Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127633-3A700145"}, {"date": "2026-08-26", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ANZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126684-3A699936"}, {"date": "2026-08-21", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124266-3A699432"}], "performance": {"ticker": "ANZ", "has_prices": true, "summary": {"n": 1, "avg": 0.002650410813676158, "win_rate": 1.0, "best": 0.002650410813676158, "worst": 0.002650410813676158, "as_of": "2026-09-23"}, "buys": [{"who": "Paul Dominic O'Sullivan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114905.6, "date": "2026-07-29", "score": 40.8, "ref_price": 37.73, "return": 0.002650410813676158}]}, "price_series": [{"date": "1982-06-08", "close": 1.53908865, "volume": 16510.0}, {"date": "1982-06-09", "close": 1.53908865, "volume": 18118.0}, {"date": "1982-06-10", "close": 1.52043303, "volume": 31090.0}, {"date": "1982-06-11", "close": 1.52043303, "volume": 192328.0}, {"date": "1982-06-14", "close": 1.52043303, "volume": 40631.0}, {"date": "1982-06-15", "close": 1.52043303, "volume": 51888.0}, {"date": "1982-06-16", "close": 1.48312179, "volume": 116855.0}, {"date": "1982-06-17", "close": 1.45513836, "volume": 94878.0}, {"date": "1982-06-18", "close": 1.45513836, "volume": 57034.0}, {"date": "1982-06-21", "close": 1.47379398, "volume": 8791.0}, {"date": "1982-06-22", "close": 1.45513836, "volume": 104633.0}, {"date": "1982-06-23", "close": 1.45513836, "volume": 21120.0}, {"date": "1982-06-24", "close": 1.51110522, "volume": 27874.0}, {"date": "1982-06-25", "close": 1.51110522, "volume": 162418.0}, {"date": "1982-06-28", "close": 1.51110522, "volume": 13615.0}, {"date": "1982-06-29", "close": 1.52043303, "volume": 16617.0}, {"date": "1982-06-30", "close": 1.52043303, "volume": 13508.0}, {"date": "1982-07-01", "close": 1.52043303, "volume": 1286.0}, {"date": "1982-07-02", "close": 1.51110522, "volume": 114175.0}, {"date": "1982-07-05", "close": 1.51110522, "volume": 8577.0}, {"date": "1982-07-06", "close": 1.51110522, "volume": 254186.0}, {"date": "1982-07-07", "close": 1.47379398, "volume": 17796.0}, {"date": "1982-07-08", "close": 1.42715493, "volume": 60786.0}, {"date": "1982-07-09", "close": 1.42715493, "volume": 13615.0}, {"date": "1982-07-12", "close": 1.43648274, "volume": 157593.0}, {"date": "1982-07-13", "close": 1.43648274, "volume": 165312.0}, {"date": "1982-07-14", "close": 1.42715493, "volume": 76438.0}, {"date": "1982-07-15", "close": 1.42715493, "volume": 21012.0}, {"date": "1982-07-16", "close": 1.41782712, "volume": 6432.0}, {"date": "1982-07-19", "close": 1.42715493, "volume": 11471.0}, {"date": "1982-07-20", "close": 1.43648274, "volume": 134437.0}, {"date": "1982-07-21", "close": 1.46446617, "volume": 46206.0}, {"date": "1982-07-22", "close": 1.45513836, "volume": 53389.0}, {"date": "1982-07-23", "close": 1.45513836, "volume": 96914.0}, {"date": "1982-07-26", "close": 1.45513836, "volume": 66253.0}, {"date": "1982-07-27", "close": 1.42715493, "volume": 11364.0}, {"date": "1982-07-28", "close": 1.43648274, "volume": 49422.0}, {"date": "1982-07-29", "close": 1.42715493, "volume": 67754.0}, {"date": "1982-07-30", "close": 1.42715493, "volume": 57999.0}, {"date": "1982-08-02", "close": 1.43648274, "volume": 3859.0}, {"date": "1982-08-03", "close": 1.42715493, "volume": 37308.0}, {"date": "1982-08-04", "close": 1.42715493, "volume": 73544.0}, {"date": "1982-08-05", "close": 1.43648274, "volume": 15331.0}, {"date": "1982-08-06", "close": 1.42715493, "volume": 30018.0}, {"date": "1982-08-09", "close": 1.42715493, "volume": 6432.0}, {"date": "1982-08-10", "close": 1.42715493, "volume": 83728.0}, {"date": "1982-08-11", "close": 1.43648274, "volume": 47064.0}, {"date": "1982-08-12", "close": 1.3991715, "volume": 10292.0}, {"date": "1982-08-13", "close": 1.42715493, "volume": 32055.0}, {"date": "1982-08-16", "close": 1.3991715, "volume": 99595.0}, {"date": "1982-08-17", "close": 1.38051588, "volume": 15116.0}, {"date": "1982-08-18", "close": 1.38984369, "volume": 73972.0}, {"date": "1982-08-19", "close": 1.35253245, "volume": 17582.0}, {"date": "1982-08-20", "close": 1.33387683, "volume": 48136.0}, {"date": "1982-08-23", "close": 1.33387683, "volume": 67647.0}, {"date": "1982-08-24", "close": 1.33387683, "volume": 117713.0}, {"date": "1982-08-25", "close": 1.35253245, "volume": 83621.0}, {"date": "1982-08-26", "close": 1.38051588, "volume": 80083.0}, {"date": "1982-08-27", "close": 1.3991715, "volume": 30554.0}, {"date": "1982-08-30", "close": 1.3991715, "volume": 21227.0}, {"date": "1982-08-31", "close": 1.38051588, "volume": 30339.0}, {"date": "1982-09-01", "close": 1.38051588, "volume": 56498.0}, {"date": "1982-09-02", "close": 1.35253245, "volume": 77403.0}, {"date": "1982-09-03", "close": 1.35253245, "volume": 110101.0}, {"date": "1982-09-06", "close": 1.35253245, "volume": 47707.0}, {"date": "1982-09-07", "close": 1.37118807, "volume": 43204.0}, {"date": "1982-09-08", "close": 1.3991715, "volume": 84050.0}, {"date": "1982-09-09", "close": 1.3991715, "volume": 16403.0}, {"date": "1982-09-10", "close": 1.38984369, "volume": 151054.0}, {"date": "1982-09-13", "close": 1.3991715, "volume": 53496.0}, {"date": "1982-09-14", "close": 1.3991715, "volume": 56069.0}, {"date": "1982-09-15", "close": 1.3991715, "volume": 2895.0}, {"date": "1982-09-16", "close": 1.42715493, "volume": 12543.0}, {"date": "1982-09-17", "close": 1.52043303, "volume": 93055.0}, {"date": "1982-09-20", "close": 1.52043303, "volume": 48350.0}, {"date": "1982-09-21", "close": 1.53908865, "volume": 34413.0}, {"date": "1982-09-22", "close": 1.55774427, "volume": 56176.0}, {"date": "1982-09-23", "close": 1.55774427, "volume": 35164.0}, {"date": "1982-09-24", "close": 1.5857277, "volume": 61751.0}, {"date": "1982-09-27", "close": 1.53908865, "volume": 57784.0}, {"date": "1982-09-28", "close": 1.51110522, "volume": 26373.0}, {"date": "1982-09-29", "close": 1.52043303, "volume": 125753.0}, {"date": "1982-09-30", "close": 1.4924496, "volume": 36772.0}, {"date": "1982-10-01", "close": 1.43648274, "volume": 15867.0}, {"date": "1982-10-04", "close": 1.43648274, "volume": 20155.0}, {"date": "1982-10-05", "close": 1.43648274, "volume": 56819.0}, {"date": "1982-10-06", "close": 1.43648274, "volume": 38701.0}, {"date": "1982-10-07", "close": 1.51110522, "volume": 35700.0}, {"date": "1982-10-08", "close": 1.52043303, "volume": 37737.0}, {"date": "1982-10-11", "close": 1.51110522, "volume": 8684.0}, {"date": "1982-10-12", "close": 1.51110522, "volume": 43633.0}, {"date": "1982-10-13", "close": 1.48312179, "volume": 76653.0}, {"date": "1982-10-14", "close": 1.45513836, "volume": 24979.0}, {"date": "1982-10-15", "close": 1.46446617, "volume": 9756.0}, {"date": "1982-10-18", "close": 1.45513836, "volume": 21012.0}, {"date": "1982-10-19", "close": 1.47379398, "volume": 8040.0}, {"date": "1982-10-20", "close": 1.51110522, "volume": 26158.0}, {"date": "1982-10-21", "close": 1.51110522, "volume": 13294.0}, {"date": "1982-10-22", "close": 1.4924496, "volume": 31626.0}, {"date": "1982-10-25", "close": 1.45513836, "volume": 74508.0}, {"date": "1982-10-26", "close": 1.44581055, "volume": 56391.0}, {"date": "1982-10-27", "close": 1.4924496, "volume": 91233.0}, {"date": "1982-10-28", "close": 1.47379398, "volume": 34949.0}, {"date": "1982-10-29", "close": 1.4924496, "volume": 15974.0}, {"date": "1982-11-01", "close": 1.51110522, "volume": 86730.0}, {"date": "1982-11-02", "close": 1.51110522, "volume": 6647.0}, {"date": "1982-11-03", "close": 1.51110522, "volume": 30983.0}, {"date": "1982-11-04", "close": 1.51110522, "volume": 3859.0}, {"date": "1982-11-05", "close": 1.4924496, "volume": 52531.0}, {"date": "1982-11-08", "close": 1.47379398, "volume": 86194.0}, {"date": "1982-11-09", "close": 1.4924496, "volume": 72364.0}, {"date": "1982-11-10", "close": 1.46446617, "volume": 79869.0}, {"date": "1982-11-11", "close": 1.47379398, "volume": 15009.0}, {"date": "1982-11-12", "close": 1.4924496, "volume": 29160.0}, {"date": "1982-11-15", "close": 1.51110522, "volume": 39345.0}, {"date": "1982-11-16", "close": 1.48312179, "volume": 290315.0}, {"date": "1982-11-17", "close": 1.46446617, "volume": 47600.0}, {"date": "1982-11-18", "close": 1.47379398, "volume": 81691.0}, {"date": "1982-11-19", "close": 1.48312179, "volume": 31411.0}, {"date": "1982-11-22", "close": 1.46446617, "volume": 66790.0}, {"date": "1982-11-23", "close": 1.44581055, "volume": 19512.0}, {"date": "1982-11-24", "close": 1.43648274, "volume": 12758.0}, {"date": "1982-11-25", "close": 1.42715493, "volume": 53282.0}, {"date": "1982-11-26", "close": 1.42715493, "volume": 55533.0}, {"date": "1982-11-29", "close": 1.42715493, "volume": 50065.0}, {"date": "1982-11-30", "close": 1.42715493, "volume": 10399.0}, {"date": "1982-12-01", "close": 1.41782712, "volume": 19512.0}, {"date": "1982-12-02", "close": 1.43648274, "volume": 16403.0}, {"date": "1982-12-03", "close": 1.43648274, "volume": 19190.0}, {"date": "1982-12-06", "close": 1.43648274, "volume": 79333.0}, {"date": "1982-12-07", "close": 1.43648274, "volume": 42346.0}, {"date": "1982-12-08", "close": 1.42715493, "volume": 8148.0}, {"date": "1982-12-09", "close": 1.42715493, "volume": 121894.0}, {"date": "1982-12-10", "close": 1.42715493, "volume": 59928.0}, {"date": "1982-12-13", "close": 1.42715493, "volume": 95306.0}, {"date": "1982-12-14", "close": 1.41782712, "volume": 88231.0}, {"date": "1982-12-15", "close": 1.40849931, "volume": 26266.0}, {"date": "1982-12-16", "close": 1.3991715, "volume": 97236.0}, {"date": "1982-12-17", "close": 1.3991715, "volume": 137760.0}, {"date": "1982-12-20", "close": 1.3991715, "volume": 195223.0}, {"date": "1982-12-21", "close": 1.40849931, "volume": 59178.0}, {"date": "1982-12-22", "close": 1.43648274, "volume": 207766.0}, {"date": "1982-12-23", "close": 1.42715493, "volume": 123502.0}, {"date": "1982-12-24", "close": 1.46446617, "volume": 130041.0}, {"date": "1982-12-27", "close": 1.46446617, "volume": null}, {"date": "1982-12-28", "close": 1.46446617, "volume": null}, {"date": "1982-12-29", "close": 1.42715493, "volume": 103776.0}, {"date": "1982-12-30", "close": 1.45513836, "volume": 83299.0}, {"date": "1982-12-31", "close": 1.45513836, "volume": 37308.0}, {"date": "1983-01-03", "close": 1.45513836, "volume": null}, {"date": "1983-01-04", "close": 1.43648274, "volume": 56069.0}, {"date": "1983-01-05", "close": 1.47379398, "volume": 101417.0}, {"date": "1983-01-06", "close": 1.52043303, "volume": 248719.0}, {"date": "1983-01-07", "close": 1.53908865, "volume": 318296.0}, {"date": "1983-01-10", "close": 1.55774427, "volume": 219666.0}, {"date": "1983-01-11", "close": 1.54841646, "volume": 303930.0}, {"date": "1983-01-12", "close": 1.55774427, "volume": 288921.0}, {"date": "1983-01-13", "close": 1.53908865, "volume": 27016.0}, {"date": "1983-01-14", "close": 1.50177741, "volume": 224061.0}, {"date": "1983-01-17", "close": 1.48312179, "volume": 250327.0}, {"date": "1983-01-18", "close": 1.48312179, "volume": 178070.0}, {"date": "1983-01-19", "close": 1.43648274, "volume": 99595.0}, {"date": "1983-01-20", "close": 1.4924496, "volume": 100881.0}, {"date": "1983-01-21", "close": 1.51110522, "volume": 126289.0}, {"date": "1983-01-24", "close": 1.51110522, "volume": 139475.0}, {"date": "1983-01-25", "close": 1.4924496, "volume": 40631.0}, {"date": "1983-01-26", "close": 1.51110522, "volume": 52102.0}, {"date": "1983-01-27", "close": 1.51110522, "volume": 135294.0}, {"date": "1983-01-28", "close": 1.4924496, "volume": 54782.0}, {"date": "1983-01-31", "close": 1.4924496, "volume": null}, {"date": "1983-02-01", "close": 1.51110522, "volume": 154913.0}, {"date": "1983-02-02", "close": 1.38984369, "volume": 194579.0}, {"date": "1983-02-03", "close": 1.48312179, "volume": 74080.0}, {"date": "1983-02-04", "close": 1.43648274, "volume": 89624.0}, {"date": "1983-02-07", "close": 1.42715493, "volume": 64860.0}, {"date": "1983-02-08", "close": 1.42715493, "volume": 57463.0}, {"date": "1983-02-09", "close": 1.42715493, "volume": 37201.0}, {"date": "1983-02-10", "close": 1.38984369, "volume": 140869.0}, {"date": "1983-02-11", "close": 1.3991715, "volume": 67111.0}, {"date": "1983-02-14", "close": 1.42715493, "volume": 98951.0}, {"date": "1983-02-15", "close": 1.42715493, "volume": 78368.0}, {"date": "1983-02-16", "close": 1.42715493, "volume": 29911.0}, {"date": "1983-02-17", "close": 1.3991715, "volume": 109243.0}, {"date": "1983-02-18", "close": 1.38984369, "volume": 67218.0}, {"date": "1983-02-21", "close": 1.38051588, "volume": 249040.0}, {"date": "1983-02-22", "close": 1.35253245, "volume": 187933.0}, {"date": "1983-02-23", "close": 1.34320464, "volume": 201762.0}, {"date": "1983-02-24", "close": 1.35253245, "volume": 124359.0}, {"date": "1983-02-25", "close": 1.37118807, "volume": 90482.0}, {"date": "1983-02-28", "close": 1.38984369, "volume": 76438.0}, {"date": "1983-03-01", "close": 1.37118807, "volume": 342953.0}, {"date": "1983-03-02", "close": 1.3991715, "volume": 66361.0}, {"date": "1983-03-03", "close": 1.43648274, "volume": 117069.0}, {"date": "1983-03-04", "close": 1.41782712, "volume": 130363.0}, {"date": "1983-03-07", "close": 1.41782712, "volume": 91876.0}, {"date": "1983-03-08", "close": 1.42715493, "volume": 132293.0}, {"date": "1983-03-09", "close": 1.41782712, "volume": 29911.0}, {"date": "1983-03-10", "close": 1.37118807, "volume": 261476.0}, {"date": "1983-03-11", "close": 1.38051588, "volume": 157808.0}, {"date": "1983-03-14", "close": 1.38051588, "volume": 40095.0}, {"date": "1983-03-15", "close": 1.38984369, "volume": 53925.0}, {"date": "1983-03-16", "close": 1.42715493, "volume": 27016.0}, {"date": "1983-03-17", "close": 1.42715493, "volume": 16724.0}, {"date": "1983-03-18", "close": 1.41782712, "volume": 16617.0}, {"date": "1983-03-21", "close": 1.3991715, "volume": 34306.0}, {"date": "1983-03-22", "close": 1.3991715, "volume": 372113.0}, {"date": "1983-03-23", "close": 1.3991715, "volume": 37415.0}, {"date": "1983-03-24", "close": 1.3991715, "volume": 31090.0}, {"date": "1983-03-25", "close": 1.3991715, "volume": 40738.0}, {"date": "1983-03-28", "close": 1.40849931, "volume": 20476.0}, {"date": "1983-03-29", "close": 1.40849931, "volume": 215270.0}, {"date": "1983-03-30", "close": 1.42715493, "volume": 96271.0}, {"date": "1983-03-31", "close": 1.43648274, "volume": 84800.0}, {"date": "1983-04-01", "close": 1.43648274, "volume": null}, {"date": "1983-04-04", "close": 1.43648274, "volume": null}, {"date": "1983-04-05", "close": 1.42715493, "volume": 16724.0}, {"date": "1983-04-06", "close": 1.45513836, "volume": 46206.0}, {"date": "1983-04-07", "close": 1.45513836, "volume": 30125.0}, {"date": "1983-04-08", "close": 1.45513836, "volume": 54997.0}, {"date": "1983-04-11", "close": 1.4924496, "volume": 13401.0}, {"date": "1983-04-12", "close": 1.53908865, "volume": 236283.0}, {"date": "1983-04-13", "close": 1.56707208, "volume": 59821.0}, {"date": "1983-04-14", "close": 1.55774427, "volume": 82656.0}, {"date": "1983-04-15", "close": 1.56707208, "volume": 49851.0}, {"date": "1983-04-18", "close": 1.59505551, "volume": 68183.0}, {"date": "1983-04-19", "close": 1.64169456, "volume": 149017.0}, {"date": "1983-04-20", "close": 1.6790058, "volume": 167456.0}, {"date": "1983-04-21", "close": 1.70698923, "volume": 146980.0}, {"date": "1983-04-22", "close": 1.70698923, "volume": 49637.0}, {"date": "1983-04-25", "close": 1.70698923, "volume": null}, {"date": "1983-04-26", "close": 1.72564485, "volume": 215056.0}, {"date": "1983-04-27", "close": 1.69766142, "volume": 67540.0}, {"date": "1983-04-28", "close": 1.66035018, "volume": 101524.0}, {"date": "1983-04-29", "close": 1.6790058, "volume": 57355.0}, {"date": "1983-05-02", "close": 1.68833361, "volume": 100881.0}, {"date": "1983-05-03", "close": 1.70698923, "volume": 74080.0}, {"date": "1983-05-04", "close": 1.70698923, "volume": 83728.0}, {"date": "1983-05-05", "close": 1.69766142, "volume": 68612.0}, {"date": "1983-05-06", "close": 1.6790058, "volume": 33234.0}, {"date": "1983-05-09", "close": 1.70698923, "volume": 69791.0}, {"date": "1983-05-10", "close": 1.76295609, "volume": 75902.0}, {"date": "1983-05-11", "close": 1.78161171, "volume": 71399.0}, {"date": "1983-05-12", "close": 1.76295609, "volume": 79761.0}, {"date": "1983-05-13", "close": 1.74430047, "volume": 27445.0}, {"date": "1983-05-16", "close": 1.72564485, "volume": 18439.0}, {"date": "1983-05-17", "close": 1.73497266, "volume": 18547.0}, {"date": "1983-05-18", "close": 1.73497266, "volume": 40846.0}, {"date": "1983-05-19", "close": 1.72564485, "volume": 29482.0}, {"date": "1983-05-20", "close": 1.70698923, "volume": 98630.0}, {"date": "1983-05-23", "close": 1.70698923, "volume": 37415.0}, {"date": "1983-05-24", "close": 1.78161171, "volume": 192543.0}, {"date": "1983-05-25", "close": 1.81892295, "volume": 50387.0}, {"date": "1983-05-26", "close": 1.865562, "volume": 76974.0}, {"date": "1983-05-27", "close": 1.84690638, "volume": 50923.0}, {"date": "1983-05-30", "close": 1.85623419, "volume": 88981.0}, {"date": "1983-05-31", "close": 1.85623419, "volume": 60357.0}, {"date": "1983-06-01", "close": 1.84690638, "volume": 74937.0}, {"date": "1983-06-02", "close": 1.84690638, "volume": 38273.0}, {"date": "1983-06-03", "close": 1.80026733, "volume": 67326.0}, {"date": "1983-06-06", "close": 1.80959514, "volume": 110530.0}, {"date": "1983-06-07", "close": 1.78161171, "volume": 62608.0}, {"date": "1983-06-08", "close": 1.76295609, "volume": 36665.0}, {"date": "1983-06-09", "close": 1.78161171, "volume": 58856.0}, {"date": "1983-06-10", "close": 1.78161171, "volume": 59714.0}, {"date": "1983-06-13", "close": 1.78161171, "volume": null}, {"date": "1983-06-14", "close": 1.78161171, "volume": 74187.0}, {"date": "1983-06-15", "close": 1.7722839, "volume": 127254.0}, {"date": "1983-06-16", "close": 1.76295609, "volume": 128862.0}, {"date": "1983-06-17", "close": 1.73497266, "volume": 176140.0}, {"date": "1983-06-20", "close": 1.72564485, "volume": 28731.0}, {"date": "1983-06-21", "close": 1.73497266, "volume": 55962.0}, {"date": "1983-06-22", "close": 1.72564485, "volume": 227277.0}, {"date": "1983-06-23", "close": 1.73497266, "volume": 186861.0}, {"date": "1983-06-24", "close": 1.72564485, "volume": 45777.0}, {"date": "1983-06-27", "close": 1.70698923, "volume": 181715.0}, {"date": "1983-06-28", "close": 1.70698923, "volume": 239070.0}, {"date": "1983-06-29", "close": 1.71631704, "volume": 46742.0}, {"date": "1983-06-30", "close": 1.70698923, "volume": 485752.0}, {"date": "1983-07-01", "close": 1.68833361, "volume": 87802.0}, {"date": "1983-07-04", "close": 1.69766142, "volume": 48028.0}, {"date": "1983-07-05", "close": 1.69766142, "volume": 138939.0}, {"date": "1983-07-06", "close": 1.66967799, "volume": 71935.0}, {"date": "1983-07-07", "close": 1.6790058, "volume": 207551.0}, {"date": "1983-07-08", "close": 1.72564485, "volume": 138939.0}, {"date": "1983-07-11", "close": 1.72564485, "volume": 142799.0}, {"date": "1983-07-12", "close": 1.72564485, "volume": 119749.0}, {"date": "1983-07-13", "close": 1.72564485, "volume": 52317.0}, {"date": "1983-07-14", "close": 1.72564485, "volume": 50173.0}, {"date": "1983-07-15", "close": 1.72564485, "volume": 104205.0}, {"date": "1983-07-18", "close": 1.72564485, "volume": 111816.0}, {"date": "1983-07-19", "close": 1.76295609, "volume": 157272.0}, {"date": "1983-07-20", "close": 1.80959514, "volume": 603893.0}, {"date": "1983-07-21", "close": 1.865562, "volume": 159737.0}, {"date": "1983-07-22", "close": 1.88421762, "volume": 261798.0}, {"date": "1983-07-25", "close": 1.88421762, "volume": 174317.0}, {"date": "1983-07-26", "close": 1.91220105, "volume": 434722.0}, {"date": "1983-07-27", "close": 1.88421762, "volume": 108386.0}, {"date": "1983-07-28", "close": 1.865562, "volume": 81048.0}, {"date": "1983-07-29", "close": 1.84690638, "volume": 30875.0}, {"date": "1983-08-01", "close": 1.84690638, "volume": 45134.0}, {"date": "1983-08-02", "close": 1.81892295, "volume": 30661.0}, {"date": "1983-08-03", "close": 1.865562, "volume": 151375.0}, {"date": "1983-08-04", "close": 1.865562, "volume": 75366.0}, {"date": "1983-08-05", "close": 1.84690638, "volume": 89410.0}, {"date": "1983-08-08", "close": 1.865562, "volume": 74830.0}, {"date": "1983-08-09", "close": 1.84690638, "volume": 130363.0}, {"date": "1983-08-10", "close": 1.85623419, "volume": 265657.0}, {"date": "1983-08-11", "close": 1.82825076, "volume": 96914.0}, {"date": "1983-08-12", "close": 1.84690638, "volume": 112567.0}, {"date": "1983-08-15", "close": 1.85623419, "volume": 42561.0}, {"date": "1983-08-16", "close": 1.865562, "volume": 96271.0}, {"date": "1983-08-17", "close": 1.85623419, "volume": 32591.0}, {"date": "1983-08-18", "close": 1.865562, "volume": 98523.0}, {"date": "1983-08-19", "close": 1.865562, "volume": 26587.0}, {"date": "1983-08-22", "close": 1.865562, "volume": 123823.0}, {"date": "1983-08-23", "close": 1.865562, "volume": 177212.0}, {"date": "1983-08-24", "close": 1.90287324, "volume": 135509.0}, {"date": "1983-08-25", "close": 1.90287324, "volume": 80190.0}, {"date": "1983-08-26", "close": 1.92152886, "volume": 43311.0}, {"date": "1983-08-29", "close": 1.92152886, "volume": 73007.0}, {"date": "1983-08-30", "close": 1.92152886, "volume": 36450.0}, {"date": "1983-08-31", "close": 1.94951229, "volume": 154806.0}, {"date": "1983-09-01", "close": 1.96816791, "volume": 143442.0}, {"date": "1983-09-02", "close": 1.98682353, "volume": 85122.0}, {"date": "1983-09-05", "close": 2.03346258, "volume": 81798.0}, {"date": "1983-09-06", "close": 2.04279039, "volume": 83085.0}, {"date": "1983-09-07", "close": 2.0521182, "volume": 60143.0}, {"date": "1983-09-08", "close": 2.07077382, "volume": 37951.0}, {"date": "1983-09-09", "close": 2.0521182, "volume": 100345.0}, {"date": "1983-09-12", "close": 2.15472411, "volume": 204228.0}, {"date": "1983-09-13", "close": 2.19203535, "volume": 82978.0}, {"date": "1983-09-14", "close": 2.19203535, "volume": 113531.0}, {"date": "1983-09-15", "close": 2.21069097, "volume": 93055.0}, {"date": "1983-09-16", "close": 2.17337973, "volume": 160809.0}, {"date": "1983-09-19", "close": 2.15472411, "volume": 36450.0}, {"date": "1983-09-20", "close": 2.15472411, "volume": 45348.0}, {"date": "1983-09-21", "close": 2.15472411, "volume": 65074.0}, {"date": "1983-09-22", "close": 2.08942944, "volume": 33234.0}, {"date": "1983-09-23", "close": 2.12674068, "volume": 45241.0}, {"date": "1983-09-26", "close": 2.19203535, "volume": 101096.0}, {"date": "1983-09-27", "close": 2.17337973, "volume": 87266.0}, {"date": "1983-09-28", "close": 2.17337973, "volume": 169279.0}, {"date": "1983-09-29", "close": 2.21069097, "volume": 78689.0}, {"date": "1983-09-30", "close": 2.19203535, "volume": 85979.0}, {"date": "1983-10-03", "close": 2.21069097, "volume": 199511.0}, {"date": "1983-10-04", "close": 2.19203535, "volume": 74723.0}, {"date": "1983-10-05", "close": 2.26665783, "volume": 287956.0}, {"date": "1983-10-06", "close": 2.26665783, "volume": 141191.0}, {"date": "1983-10-07", "close": 2.32262469, "volume": 205943.0}, {"date": "1983-10-10", "close": 2.34128031, "volume": 54675.0}, {"date": "1983-10-11", "close": 2.29464126, "volume": 84693.0}, {"date": "1983-10-12", "close": 2.25733002, "volume": 118249.0}, {"date": "1983-10-13", "close": 2.26665783, "volume": 177855.0}, {"date": "1983-10-14", "close": 2.24800221, "volume": 68076.0}, {"date": "1983-10-17", "close": 2.22001878, "volume": 61000.0}, {"date": "1983-10-18", "close": 2.21069097, "volume": 93806.0}, {"date": "1983-10-19", "close": 2.19203535, "volume": 199297.0}, {"date": "1983-10-20", "close": 2.20136316, "volume": 177962.0}, {"date": "1983-10-21", "close": 2.22934659, "volume": 194472.0}, {"date": "1983-10-24", "close": 2.20136316, "volume": 88231.0}, {"date": "1983-10-25", "close": 2.17337973, "volume": 42668.0}, {"date": "1983-10-26", "close": 2.15472411, "volume": 109029.0}, {"date": "1983-10-27", "close": 2.15472411, "volume": 121679.0}, {"date": "1983-10-28", "close": 2.19203535, "volume": 79440.0}, {"date": "1983-10-31", "close": 2.21069097, "volume": 93162.0}, {"date": "1983-11-01", "close": 2.22001878, "volume": 28195.0}, {"date": "1983-11-02", "close": 2.2386744, "volume": 109243.0}, {"date": "1983-11-03", "close": 2.25733002, "volume": 91018.0}, {"date": "1983-11-04", "close": 2.26665783, "volume": 47171.0}, {"date": "1983-11-07", "close": 2.25733002, "volume": 27338.0}, {"date": "1983-11-08", "close": 2.26665783, "volume": 48457.0}, {"date": "1983-11-09", "close": 2.26665783, "volume": 81906.0}, {"date": "1983-11-10", "close": 2.26665783, "volume": 158558.0}, {"date": "1983-11-11", "close": 2.35993593, "volume": 189648.0}, {"date": "1983-11-14", "close": 2.35993593, "volume": 67647.0}, {"date": "1983-11-15", "close": 2.32262469, "volume": 99487.0}, {"date": "1983-11-16", "close": 2.34128031, "volume": 53496.0}, {"date": "1983-11-17", "close": 2.37859155, "volume": 53282.0}, {"date": "1983-11-18", "close": 2.46254184, "volume": 82334.0}, {"date": "1983-11-21", "close": 2.47186965, "volume": 125967.0}, {"date": "1983-11-22", "close": 2.41590279, "volume": 139797.0}, {"date": "1983-11-23", "close": 2.39724717, "volume": 51030.0}, {"date": "1983-11-24", "close": 2.41590279, "volume": 174210.0}, {"date": "1983-11-25", "close": 2.39724717, "volume": 272197.0}, {"date": "1983-11-28", "close": 2.39724717, "volume": 42775.0}, {"date": "1983-11-29", "close": 2.35993593, "volume": 134651.0}, {"date": "1983-11-30", "close": 2.36926374, "volume": 57784.0}, {"date": "1983-12-01", "close": 2.35993593, "volume": 78689.0}, {"date": "1983-12-02", "close": 2.31329688, "volume": 76438.0}, {"date": "1983-12-05", "close": 2.35993593, "volume": 86301.0}, {"date": "1983-12-06", "close": 2.35993593, "volume": 57355.0}, {"date": "1983-12-07", "close": 2.34128031, "volume": 76653.0}, {"date": "1983-12-08", "close": 2.34128031, "volume": 76653.0}, {"date": "1983-12-09", "close": 2.35993593, "volume": 55426.0}, {"date": "1983-12-12", "close": 2.37859155, "volume": 128433.0}, {"date": "1983-12-13", "close": 2.39724717, "volume": 89196.0}, {"date": "1983-12-14", "close": 2.39724717, "volume": 50173.0}, {"date": "1983-12-15", "close": 2.37859155, "volume": 67433.0}, {"date": "1983-12-16", "close": 2.37859155, "volume": 51566.0}, {"date": "1983-12-19", "close": 2.35060812, "volume": 25193.0}, {"date": "1983-12-20", "close": 2.38791936, "volume": 146229.0}, {"date": "1983-12-21", "close": 2.37859155, "volume": 60679.0}, {"date": "1983-12-22", "close": 2.37859155, "volume": 80298.0}, {"date": "1983-12-23", "close": 2.37859155, "volume": 12329.0}, {"date": "1983-12-26", "close": 2.37859155, "volume": null}, {"date": "1983-12-27", "close": 2.37859155, "volume": null}, {"date": "1983-12-28", "close": 2.38791936, "volume": 55640.0}, {"date": "1983-12-29", "close": 2.38791936, "volume": 21977.0}, {"date": "1983-12-30", "close": 2.37859155, "volume": 61965.0}, {"date": "1984-01-02", "close": 2.37859155, "volume": null}, {"date": "1984-01-03", "close": 2.39724717, "volume": 177855.0}, {"date": "1984-01-04", "close": 2.4252306, "volume": 84264.0}, {"date": "1984-01-05", "close": 2.4252306, "volume": 108814.0}, {"date": "1984-01-06", "close": 2.46254184, "volume": 171316.0}, {"date": "1984-01-09", "close": 2.49985308, "volume": 91233.0}, {"date": "1984-01-10", "close": 2.47186965, "volume": 55211.0}, {"date": "1984-01-11", "close": 2.49052527, "volume": 140440.0}, {"date": "1984-01-12", "close": 2.47186965, "volume": 79440.0}, {"date": "1984-01-13", "close": 2.49052527, "volume": 118249.0}, {"date": "1984-01-16", "close": 2.49985308, "volume": 75259.0}, {"date": "1984-01-17", "close": 2.40657498, "volume": 87695.0}, {"date": "1984-01-18", "close": 2.4252306, "volume": 129076.0}, {"date": "1984-01-19", "close": 2.46254184, "volume": 72579.0}, {"date": "1984-01-20", "close": 2.47186965, "volume": 43526.0}, {"date": "1984-01-23", "close": 2.4252306, "volume": 52638.0}, {"date": "1984-01-24", "close": 2.45321403, "volume": 66146.0}, {"date": "1984-01-25", "close": 2.4252306, "volume": 109886.0}, {"date": "1984-01-26", "close": 2.41590279, "volume": 133472.0}, {"date": "1984-01-27", "close": 2.45321403, "volume": 27123.0}, {"date": "1984-01-30", "close": 2.45321403, "volume": null}, {"date": "1984-01-31", "close": 2.45321403, "volume": 55104.0}, {"date": "1984-02-01", "close": 2.40657498, "volume": 39023.0}, {"date": "1984-02-02", "close": 2.41590279, "volume": 51030.0}, {"date": "1984-02-03", "close": 2.45321403, "volume": 89088.0}, {"date": "1984-02-06", "close": 2.45321403, "volume": 80941.0}, {"date": "1984-02-07", "close": 2.40657498, "volume": 92519.0}, {"date": "1984-02-08", "close": 2.36926374, "volume": 59714.0}, {"date": "1984-02-09", "close": 2.36926374, "volume": 216021.0}, {"date": "1984-02-10", "close": 2.36926374, "volume": 68505.0}, {"date": "1984-02-13", "close": 2.36926374, "volume": 201977.0}, {"date": "1984-02-14", "close": 2.37859155, "volume": 91876.0}, {"date": "1984-02-15", "close": 2.38791936, "volume": 57784.0}, {"date": "1984-02-16", "close": 2.39724717, "volume": 63252.0}, {"date": "1984-02-17", "close": 2.43455841, "volume": 73544.0}, {"date": "1984-02-20", "close": 2.45321403, "volume": 75688.0}, {"date": "1984-02-21", "close": 2.45321403, "volume": 53710.0}, {"date": "1984-02-22", "close": 2.44388622, "volume": 73865.0}, {"date": "1984-02-23", "close": 2.45321403, "volume": 237676.0}, {"date": "1984-02-24", "close": 2.46254184, "volume": 120393.0}, {"date": "1984-02-27", "close": 2.49052527, "volume": 92733.0}, {"date": "1984-02-28", "close": 2.49985308, "volume": 57248.0}, {"date": "1984-02-29", "close": 2.49052527, "volume": 245502.0}, {"date": "1984-03-01", "close": 2.43455841, "volume": 86301.0}, {"date": "1984-03-02", "close": 2.47186965, "volume": 32591.0}, {"date": "1984-03-05", "close": 2.48119746, "volume": 48993.0}, {"date": "1984-03-06", "close": 2.48119746, "volume": 59928.0}, {"date": "1984-03-07", "close": 2.45321403, "volume": 120285.0}, {"date": "1984-03-08", "close": 2.45321403, "volume": 103454.0}, {"date": "1984-03-09", "close": 2.44388622, "volume": 88338.0}, {"date": "1984-03-12", "close": 2.44388622, "volume": 8577.0}, {"date": "1984-03-13", "close": 2.43455841, "volume": 218915.0}, {"date": "1984-03-14", "close": 2.43455841, "volume": 124574.0}, {"date": "1984-03-15", "close": 2.43455841, "volume": 109458.0}, {"date": "1984-03-16", "close": 2.44388622, "volume": 137010.0}, {"date": "1984-03-19", "close": 2.4252306, "volume": 53818.0}, {"date": "1984-03-20", "close": 2.4252306, "volume": 81477.0}, {"date": "1984-03-21", "close": 2.4252306, "volume": 56391.0}, {"date": "1984-03-22", "close": 2.4252306, "volume": 13079.0}, {"date": "1984-03-23", "close": 2.40657498, "volume": 74937.0}, {"date": "1984-03-26", "close": 2.45321403, "volume": 144729.0}, {"date": "1984-03-27", "close": 2.45321403, "volume": 72150.0}, {"date": "1984-03-28", "close": 2.47186965, "volume": 78797.0}, {"date": "1984-03-29", "close": 2.48119746, "volume": 53603.0}, {"date": "1984-03-30", "close": 2.48119746, "volume": 39238.0}, {"date": "1984-04-02", "close": 2.47186965, "volume": 28517.0}, {"date": "1984-04-03", "close": 2.48119746, "volume": 40095.0}, {"date": "1984-04-04", "close": 2.49985308, "volume": 30232.0}, {"date": "1984-04-05", "close": 2.50918089, "volume": 23264.0}, {"date": "1984-04-06", "close": 2.48119746, "volume": 163168.0}, {"date": "1984-04-09", "close": 2.5185087, "volume": 43633.0}, {"date": "1984-04-10", "close": 2.5185087, "volume": 43526.0}, {"date": "1984-04-11", "close": 2.49985308, "volume": 97879.0}, {"date": "1984-04-12", "close": 2.50918089, "volume": 103347.0}, {"date": "1984-04-13", "close": 2.50918089, "volume": 212268.0}, {"date": "1984-04-16", "close": 2.5185087, "volume": 110744.0}, {"date": "1984-04-17", "close": 2.50918089, "volume": 115890.0}, {"date": "1984-04-18", "close": 2.54649213, "volume": 51566.0}, {"date": "1984-04-19", "close": 2.50918089, "volume": 127254.0}, {"date": "1984-04-20", "close": 2.50918089, "volume": null}, {"date": "1984-04-23", "close": 2.50918089, "volume": null}, {"date": "1984-04-24", "close": 2.52783651, "volume": 18332.0}, {"date": "1984-04-25", "close": 2.52783651, "volume": null}, {"date": "1984-04-26", "close": 2.52783651, "volume": 115676.0}, {"date": "1984-04-27", "close": 2.52783651, "volume": 173996.0}, {"date": "1984-04-30", "close": 2.5185087, "volume": 16510.0}, {"date": "1984-05-01", "close": 2.54649213, "volume": 52531.0}, {"date": "1984-05-02", "close": 2.54649213, "volume": 116212.0}, {"date": "1984-05-03", "close": 2.57447556, "volume": 60786.0}, {"date": "1984-05-04", "close": 2.57447556, "volume": 84050.0}, {"date": "1984-05-07", "close": 2.56514775, "volume": 131864.0}, {"date": "1984-05-08", "close": 2.56514775, "volume": 127254.0}, {"date": "1984-05-09", "close": 2.57447556, "volume": 380582.0}, {"date": "1984-05-10", "close": 2.63044242, "volume": 321941.0}, {"date": "1984-05-11", "close": 2.6117868, "volume": 190184.0}, {"date": "1984-05-14", "close": 2.60245899, "volume": 212590.0}, {"date": "1984-05-15", "close": 2.58380337, "volume": 128433.0}, {"date": "1984-05-16", "close": 2.58380337, "volume": 313257.0}, {"date": "1984-05-17", "close": 2.60245899, "volume": 48993.0}, {"date": "1984-05-18", "close": 2.54649213, "volume": 275520.0}, {"date": "1984-05-21", "close": 2.54649213, "volume": 366967.0}, {"date": "1984-05-22", "close": 2.50918089, "volume": 184288.0}, {"date": "1984-05-23", "close": 2.47186965, "volume": 264264.0}, {"date": "1984-05-24", "close": 2.43455841, "volume": 175926.0}, {"date": "1984-05-25", "close": 2.40657498, "volume": 252042.0}, {"date": "1984-05-28", "close": 2.4252306, "volume": 398379.0}, {"date": "1984-05-29", "close": 2.39724717, "volume": 112674.0}, {"date": "1984-05-30", "close": 2.34128031, "volume": 225562.0}, {"date": "1984-05-31", "close": 2.25733002, "volume": 147945.0}, {"date": "1984-06-01", "close": 2.29464126, "volume": 318081.0}, {"date": "1984-06-04", "close": 2.29464126, "volume": 128433.0}, {"date": "1984-06-05", "close": 2.28531345, "volume": 82227.0}, {"date": "1984-06-06", "close": 2.29464126, "volume": 76438.0}, {"date": "1984-06-07", "close": 2.31329688, "volume": 74294.0}, {"date": "1984-06-08", "close": 2.31329688, "volume": 69577.0}, {"date": "1984-06-11", "close": 2.31329688, "volume": null}, {"date": "1984-06-12", "close": 2.27598564, "volume": 276163.0}, {"date": "1984-06-13", "close": 2.15472411, "volume": 381440.0}, {"date": "1984-06-14", "close": 2.0521182, "volume": 895923.0}, {"date": "1984-06-15", "close": 2.00547915, "volume": 512661.0}, {"date": "1984-06-18", "close": 2.00547915, "volume": 295032.0}, {"date": "1984-06-19", "close": 2.0521182, "volume": 270053.0}, {"date": "1984-06-20", "close": 2.09875725, "volume": 298784.0}, {"date": "1984-06-21", "close": 2.10808506, "volume": 194258.0}, {"date": "1984-06-22", "close": 2.12674068, "volume": 199725.0}, {"date": "1984-06-25", "close": 2.12674068, "volume": 289779.0}, {"date": "1984-06-26", "close": 2.10808506, "volume": 97343.0}, {"date": "1984-06-27", "close": 2.10808506, "volume": 119642.0}, {"date": "1984-06-28", "close": 2.09875725, "volume": 691481.0}, {"date": "1984-06-29", "close": 2.10808506, "volume": 214520.0}, {"date": "1984-07-02", "close": 2.10808506, "volume": 165741.0}, {"date": "1984-07-03", "close": 2.10808506, "volume": 83299.0}, {"date": "1984-07-04", "close": 2.10808506, "volume": 337164.0}, {"date": "1984-07-05", "close": 2.12674068, "volume": 280452.0}, {"date": "1984-07-06", "close": 2.10808506, "volume": 190291.0}, {"date": "1984-07-09", "close": 2.10808506, "volume": 129291.0}, {"date": "1984-07-10", "close": 2.09875725, "volume": 235211.0}, {"date": "1984-07-11", "close": 2.10808506, "volume": 83728.0}, {"date": "1984-07-12", "close": 2.10808506, "volume": 204335.0}, {"date": "1984-07-13", "close": 2.08942944, "volume": 244002.0}, {"date": "1984-07-16", "close": 2.15472411, "volume": 233710.0}, {"date": "1984-07-17", "close": 2.13606849, "volume": 199404.0}, {"date": "1984-07-18", "close": 2.15472411, "volume": 78046.0}, {"date": "1984-07-19", "close": 2.17337973, "volume": 117820.0}, {"date": "1984-07-20", "close": 2.13606849, "volume": 92948.0}, {"date": "1984-07-23", "close": 2.09875725, "volume": 218379.0}, {"date": "1984-07-24", "close": 2.08942944, "volume": 465704.0}, {"date": "1984-07-25", "close": 2.09875725, "volume": 278844.0}, {"date": "1984-07-26", "close": 2.15472411, "volume": 184502.0}, {"date": "1984-07-27", "close": 2.15472411, "volume": 251184.0}, {"date": "1984-07-30", "close": 2.11741287, "volume": 62608.0}, {"date": "1984-07-31", "close": 2.11741287, "volume": 62287.0}, {"date": "1984-08-01", "close": 2.17337973, "volume": 145693.0}, {"date": "1984-08-02", "close": 2.19203535, "volume": 232530.0}, {"date": "1984-08-03", "close": 2.22001878, "volume": 185038.0}, {"date": "1984-08-06", "close": 2.31329688, "volume": 148052.0}, {"date": "1984-08-07", "close": 2.29464126, "volume": 150410.0}, {"date": "1984-08-08", "close": 2.25733002, "volume": 217522.0}, {"date": "1984-08-09", "close": 2.25733002, "volume": 78153.0}, {"date": "1984-08-10", "close": 2.25733002, "volume": 309505.0}, {"date": "1984-08-13", "close": 2.24800221, "volume": 18118.0}, {"date": "1984-08-14", "close": 2.24800221, "volume": 74937.0}, {"date": "1984-08-15", "close": 2.27598564, "volume": 40846.0}, {"date": "1984-08-16", "close": 2.27598564, "volume": 130148.0}, {"date": "1984-08-17", "close": 2.27598564, "volume": 37201.0}, {"date": "1984-08-20", "close": 2.30396907, "volume": 128648.0}, {"date": "1984-08-21", "close": 2.31329688, "volume": 83514.0}, {"date": "1984-08-22", "close": 2.31329688, "volume": 79011.0}, {"date": "1984-08-23", "close": 2.31329688, "volume": 144943.0}, {"date": "1984-08-24", "close": 2.29464126, "volume": 19083.0}, {"date": "1984-08-27", "close": 2.29464126, "volume": 27981.0}, {"date": "1984-08-28", "close": 2.30396907, "volume": 114818.0}, {"date": "1984-08-29", "close": 2.29464126, "volume": 55211.0}, {"date": "1984-08-30", "close": 2.29464126, "volume": 86515.0}, {"date": "1984-08-31", "close": 2.29464126, "volume": 18547.0}, {"date": "1984-09-03", "close": 2.25733002, "volume": 24765.0}, {"date": "1984-09-04", "close": 2.2386744, "volume": 50173.0}, {"date": "1984-09-05", "close": 2.2386744, "volume": 49851.0}, {"date": "1984-09-06", "close": 2.21069097, "volume": 143656.0}, {"date": "1984-09-07", "close": 2.22001878, "volume": 43204.0}, {"date": "1984-09-10", "close": 2.18270754, "volume": 45455.0}, {"date": "1984-09-11", "close": 2.18270754, "volume": 232852.0}, {"date": "1984-09-12", "close": 2.18270754, "volume": 31626.0}, {"date": "1984-09-13", "close": 2.18270754, "volume": 58535.0}, {"date": "1984-09-14", "close": 2.19203535, "volume": 275949.0}, {"date": "1984-09-17", "close": 2.20136316, "volume": 61429.0}, {"date": "1984-09-18", "close": 2.20136316, "volume": 33341.0}, {"date": "1984-09-19", "close": 2.21069097, "volume": 165419.0}, {"date": "1984-09-20", "close": 2.22001878, "volume": 29375.0}, {"date": "1984-09-21", "close": 2.2386744, "volume": 71935.0}, {"date": "1984-09-24", "close": 2.25733002, "volume": 22621.0}, {"date": "1984-09-25", "close": 2.2386744, "volume": 122966.0}, {"date": "1984-09-26", "close": 2.2386744, "volume": 48564.0}, {"date": "1984-09-27", "close": 2.2386744, "volume": 63037.0}, {"date": "1984-09-28", "close": 2.2386744, "volume": 88660.0}, {"date": "1984-10-01", "close": 2.2386744, "volume": 19940.0}, {"date": "1984-10-02", "close": 2.2386744, "volume": 55747.0}, {"date": "1984-10-03", "close": 2.2386744, "volume": 119428.0}, {"date": "1984-10-04", "close": 2.25733002, "volume": 148481.0}, {"date": "1984-10-05", "close": 2.25733002, "volume": 256330.0}, {"date": "1984-10-08", "close": 2.25733002, "volume": 82013.0}, {"date": "1984-10-09", "close": 2.24800221, "volume": 100881.0}, {"date": "1984-10-10", "close": 2.24800221, "volume": 360749.0}, {"date": "1984-10-11", "close": 2.25733002, "volume": 342417.0}, {"date": "1984-10-12", "close": 2.25733002, "volume": 78046.0}, {"date": "1984-10-15", "close": 2.27598564, "volume": 235747.0}, {"date": "1984-10-16", "close": 2.29464126, "volume": 193400.0}, {"date": "1984-10-17", "close": 2.29464126, "volume": 182036.0}, {"date": "1984-10-18", "close": 2.29464126, "volume": 128219.0}, {"date": "1984-10-19", "close": 2.31329688, "volume": 203799.0}, {"date": "1984-10-22", "close": 2.31329688, "volume": 117927.0}, {"date": "1984-10-23", "close": 2.34128031, "volume": 173138.0}, {"date": "1984-10-24", "close": 2.40657498, "volume": 108600.0}, {"date": "1984-10-25", "close": 2.43455841, "volume": 362572.0}, {"date": "1984-10-26", "close": 2.39724717, "volume": 122537.0}, {"date": "1984-10-29", "close": 2.4252306, "volume": 115997.0}, {"date": "1984-10-30", "close": 2.43455841, "volume": 158022.0}, {"date": "1984-10-31", "close": 2.4252306, "volume": 113746.0}, {"date": "1984-11-01", "close": 2.49985308, "volume": 122858.0}, {"date": "1984-11-02", "close": 2.50918089, "volume": 190934.0}, {"date": "1984-11-05", "close": 2.50918089, "volume": 65503.0}, {"date": "1984-11-06", "close": 2.48119746, "volume": 231351.0}, {"date": "1984-11-07", "close": 2.50918089, "volume": 93377.0}, {"date": "1984-11-08", "close": 2.50918089, "volume": 227492.0}, {"date": "1984-11-09", "close": 2.54649213, "volume": 193400.0}, {"date": "1984-11-12", "close": 2.50918089, "volume": 112888.0}, {"date": "1984-11-13", "close": 2.50918089, "volume": 112674.0}, {"date": "1984-11-14", "close": 2.49985308, "volume": 70220.0}, {"date": "1984-11-15", "close": 2.50918089, "volume": 183001.0}, {"date": "1984-11-16", "close": 2.50918089, "volume": 149874.0}, {"date": "1984-11-19", "close": 2.49985308, "volume": 92090.0}, {"date": "1984-11-20", "close": 2.49985308, "volume": 104741.0}, {"date": "1984-11-21", "close": 2.43455841, "volume": 200905.0}, {"date": "1984-11-22", "close": 2.43455841, "volume": 247325.0}, {"date": "1984-11-23", "close": 2.44388622, "volume": 111709.0}, {"date": "1984-11-26", "close": 2.43455841, "volume": 102811.0}, {"date": "1984-11-27", "close": 2.43455841, "volume": 175818.0}, {"date": "1984-11-28", "close": 2.4252306, "volume": 157593.0}, {"date": "1984-11-29", "close": 2.40657498, "volume": 148802.0}, {"date": "1984-11-30", "close": 2.43455841, "volume": 182465.0}, {"date": "1984-12-03", "close": 2.4252306, "volume": 59607.0}, {"date": "1984-12-04", "close": 2.40657498, "volume": 98201.0}, {"date": "1984-12-05", "close": 2.40657498, "volume": 238534.0}, {"date": "1984-12-06", "close": 2.40657498, "volume": 150089.0}, {"date": "1984-12-07", "close": 2.36926374, "volume": 117498.0}, {"date": "1984-12-10", "close": 2.34128031, "volume": 152876.0}, {"date": "1984-12-11", "close": 2.36926374, "volume": 349171.0}, {"date": "1984-12-12", "close": 2.34128031, "volume": 338343.0}, {"date": "1984-12-13", "close": 2.3319525, "volume": 268981.0}, {"date": "1984-12-14", "close": 2.35993593, "volume": 446836.0}, {"date": "1984-12-17", "close": 2.34128031, "volume": 141834.0}, {"date": "1984-12-18", "close": 2.31329688, "volume": 163168.0}, {"date": "1984-12-19", "close": 2.34128031, "volume": 328695.0}, {"date": "1984-12-20", "close": 2.34128031, "volume": 162846.0}, {"date": "1984-12-21", "close": 2.36926374, "volume": 156307.0}, {"date": "1984-12-24", "close": 2.38791936, "volume": 56498.0}, {"date": "1984-12-25", "close": 2.38791936, "volume": null}, {"date": "1984-12-26", "close": 2.38791936, "volume": null}, {"date": "1984-12-27", "close": 2.39724717, "volume": 41918.0}, {"date": "1984-12-28", "close": 2.40657498, "volume": 47171.0}, {"date": "1984-12-31", "close": 2.40657498, "volume": null}, {"date": "1985-01-01", "close": 2.40657498, "volume": null}, {"date": "1985-01-02", "close": 2.40657498, "volume": 159094.0}, {"date": "1985-01-03", "close": 2.40657498, "volume": 27016.0}, {"date": "1985-01-04", "close": 2.39724717, "volume": 240142.0}, {"date": "1985-01-07", "close": 2.3319525, "volume": 321726.0}, {"date": "1985-01-08", "close": 2.34128031, "volume": 171637.0}, {"date": "1985-01-09", "close": 2.34128031, "volume": 289671.0}, {"date": "1985-01-10", "close": 2.38791936, "volume": 1199853.0}, {"date": "1985-01-11", "close": 2.39724717, "volume": 487789.0}, {"date": "1985-01-14", "close": 2.4252306, "volume": 121143.0}, {"date": "1985-01-15", "close": 2.40657498, "volume": 277128.0}, {"date": "1985-01-16", "close": 2.40657498, "volume": 426467.0}, {"date": "1985-01-17", "close": 2.47186965, "volume": 296318.0}, {"date": "1985-01-18", "close": 2.47186965, "volume": 146551.0}, {"date": "1985-01-21", "close": 2.49985308, "volume": 1192134.0}, {"date": "1985-01-22", "close": 2.49985308, "volume": 459701.0}, {"date": "1985-01-23", "close": 2.49985308, "volume": 459701.0}, {"date": "1985-01-24", "close": 2.47186965, "volume": 151911.0}, {"date": "1985-01-25", "close": 2.45321403, "volume": 255365.0}, {"date": "1985-01-28", "close": 2.45321403, "volume": null}, {"date": "1985-01-29", "close": 2.44388622, "volume": 284097.0}, {"date": "1985-01-30", "close": 2.4252306, "volume": 163597.0}, {"date": "1985-01-31", "close": 2.45321403, "volume": 340594.0}, {"date": "1985-02-01", "close": 2.48119746, "volume": 130041.0}, {"date": "1985-02-04", "close": 2.48119746, "volume": 98523.0}, {"date": "1985-02-05", "close": 2.48119746, "volume": 132721.0}, {"date": "1985-02-06", "close": 2.48119746, "volume": 95306.0}, {"date": "1985-02-07", "close": 2.48119746, "volume": 263942.0}, {"date": "1985-02-08", "close": 2.47186965, "volume": 102489.0}, {"date": "1985-02-11", "close": 2.41590279, "volume": 94127.0}, {"date": "1985-02-12", "close": 2.41590279, "volume": 319475.0}, {"date": "1985-02-13", "close": 2.41590279, "volume": 52531.0}, {"date": "1985-02-14", "close": 2.45321403, "volume": 173245.0}, {"date": "1985-02-15", "close": 2.45321403, "volume": 79011.0}, {"date": "1985-02-18", "close": 2.45321403, "volume": 70006.0}, {"date": "1985-02-19", "close": 2.43455841, "volume": 85015.0}, {"date": "1985-02-20", "close": 2.41590279, "volume": 121465.0}, {"date": "1985-02-21", "close": 2.40657498, "volume": 115032.0}, {"date": "1985-02-22", "close": 2.35060812, "volume": 206908.0}, {"date": "1985-02-25", "close": 2.40657498, "volume": 125539.0}, {"date": "1985-02-26", "close": 2.39724717, "volume": 364716.0}, {"date": "1985-02-27", "close": 2.39724717, "volume": 255794.0}, {"date": "1985-02-28", "close": 2.39724717, "volume": 289243.0}, {"date": "1985-03-01", "close": 2.39724717, "volume": 256545.0}, {"date": "1985-03-04", "close": 2.40657498, "volume": 280452.0}, {"date": "1985-03-05", "close": 2.40657498, "volume": 161774.0}, {"date": "1985-03-06", "close": 2.36926374, "volume": 566907.0}, {"date": "1985-03-07", "close": 2.34128031, "volume": 382190.0}, {"date": "1985-03-08", "close": 2.27598564, "volume": 556615.0}, {"date": "1985-03-11", "close": 2.25733002, "volume": 204228.0}, {"date": "1985-03-12", "close": 2.2386744, "volume": 164990.0}, {"date": "1985-03-13", "close": 2.2386744, "volume": 345311.0}, {"date": "1985-03-14", "close": 2.27598564, "volume": 153841.0}, {"date": "1985-03-15", "close": 2.30396907, "volume": 333519.0}, {"date": "1985-03-18", "close": 2.25733002, "volume": 569909.0}, {"date": "1985-03-19", "close": 2.25733002, "volume": 238105.0}, {"date": "1985-03-20", "close": 2.25733002, "volume": 547824.0}, {"date": "1985-03-21", "close": 2.25733002, "volume": 435258.0}, {"date": "1985-03-22", "close": 2.30396907, "volume": 111173.0}, {"date": "1985-03-25", "close": 2.37859155, "volume": 178070.0}, {"date": "1985-03-26", "close": 2.35993593, "volume": 270053.0}, {"date": "1985-03-27", "close": 2.36926374, "volume": 124467.0}, {"date": "1985-03-28", "close": 2.35993593, "volume": 82442.0}, {"date": "1985-03-29", "close": 2.37859155, "volume": 54568.0}, {"date": "1985-04-01", "close": 2.35060812, "volume": 149124.0}, {"date": "1985-04-02", "close": 2.35993593, "volume": 291601.0}, {"date": "1985-04-03", "close": 2.39724717, "volume": 188469.0}, {"date": "1985-04-04", "close": 2.4252306, "volume": 133257.0}, {"date": "1985-04-05", "close": 2.4252306, "volume": null}, {"date": "1985-04-08", "close": 2.4252306, "volume": null}, {"date": "1985-04-09", "close": 2.40657498, "volume": 53174.0}, {"date": "1985-04-10", "close": 2.35993593, "volume": 185574.0}, {"date": "1985-04-11", "close": 2.40657498, "volume": 348528.0}, {"date": "1985-04-12", "close": 2.4252306, "volume": 105384.0}, {"date": "1985-04-15", "close": 2.40657498, "volume": 164883.0}, {"date": "1985-04-16", "close": 2.40657498, "volume": 256974.0}, {"date": "1985-04-17", "close": 2.40657498, "volume": 176354.0}, {"date": "1985-04-18", "close": 2.4252306, "volume": 667359.0}, {"date": "1985-04-19", "close": 2.40657498, "volume": 296854.0}, {"date": "1985-04-22", "close": 2.40657498, "volume": 314650.0}, {"date": "1985-04-23", "close": 2.45321403, "volume": 113531.0}, {"date": "1985-04-24", "close": 2.44388622, "volume": 570874.0}, {"date": "1985-04-25", "close": 2.44388622, "volume": null}, {"date": "1985-04-26", "close": 2.46254184, "volume": 754947.0}, {"date": "1985-04-29", "close": 2.47186965, "volume": 322048.0}, {"date": "1985-04-30", "close": 2.45321403, "volume": 359999.0}, {"date": "1985-05-01", "close": 2.45321403, "volume": 59928.0}, {"date": "1985-05-02", "close": 2.4252306, "volume": 266944.0}, {"date": "1985-05-03", "close": 2.4252306, "volume": 98523.0}, {"date": "1985-05-06", "close": 2.48119746, "volume": 342524.0}, {"date": "1985-05-07", "close": 2.46254184, "volume": 304251.0}, {"date": "1985-05-08", "close": 2.50918089, "volume": 360320.0}, {"date": "1985-05-09", "close": 2.50918089, "volume": 401380.0}, {"date": "1985-05-10", "close": 2.50918089, "volume": 331696.0}, {"date": "1985-05-13", "close": 2.56514775, "volume": 219130.0}, {"date": "1985-05-14", "close": 2.57447556, "volume": 220095.0}, {"date": "1985-05-15", "close": 2.56514775, "volume": 139368.0}, {"date": "1985-05-16", "close": 2.62111461, "volume": 244109.0}, {"date": "1985-05-17", "close": 2.56514775, "volume": 297926.0}, {"date": "1985-05-20", "close": 2.54649213, "volume": 685048.0}, {"date": "1985-05-21", "close": 2.47186965, "volume": 1171765.0}, {"date": "1985-05-22", "close": 2.41590279, "volume": 630373.0}, {"date": "1985-05-23", "close": 2.41590279, "volume": 526061.0}, {"date": "1985-05-24", "close": 2.40657498, "volume": 1104332.0}, {"date": "1985-05-27", "close": 2.39724717, "volume": 378974.0}, {"date": "1985-05-28", "close": 2.39724717, "volume": 1003129.0}, {"date": "1985-05-29", "close": 2.37859155, "volume": 1605736.0}, {"date": "1985-05-30", "close": 2.37859155, "volume": 857222.0}, {"date": "1985-05-31", "close": 2.40657498, "volume": 944166.0}, {"date": "1985-06-03", "close": 2.31329688, "volume": 522631.0}, {"date": "1985-06-04", "close": 2.29464126, "volume": 419069.0}, {"date": "1985-06-05", "close": 2.30396907, "volume": 341559.0}, {"date": "1985-06-06", "close": 2.31329688, "volume": 464739.0}, {"date": "1985-06-07", "close": 2.32262469, "volume": 106134.0}, {"date": "1985-06-10", "close": 2.32262469, "volume": null}, {"date": "1985-06-11", "close": 2.32262469, "volume": 181393.0}, {"date": "1985-06-12", "close": 2.35993593, "volume": 163811.0}, {"date": "1985-06-13", "close": 2.31329688, "volume": 363644.0}, {"date": "1985-06-14", "close": 2.31329688, "volume": 389480.0}, {"date": "1985-06-17", "close": 2.30396907, "volume": 167456.0}, {"date": "1985-06-18", "close": 2.32262469, "volume": 260940.0}, {"date": "1985-06-19", "close": 2.34128031, "volume": 50494.0}, {"date": "1985-06-20", "close": 2.3319525, "volume": 401702.0}, {"date": "1985-06-21", "close": 2.34128031, "volume": 566371.0}, {"date": "1985-06-24", "close": 2.34128031, "volume": 79654.0}, {"date": "1985-06-25", "close": 2.34128031, "volume": 477604.0}, {"date": "1985-06-26", "close": 2.31329688, "volume": 144407.0}, {"date": "1985-06-27", "close": 2.34128031, "volume": 488217.0}, {"date": "1985-06-28", "close": 2.32262469, "volume": 37737.0}, {"date": "1985-07-01", "close": 2.31329688, "volume": 188361.0}, {"date": "1985-07-02", "close": 2.31329688, "volume": 314329.0}, {"date": "1985-07-03", "close": 2.34128031, "volume": 477390.0}, {"date": "1985-07-04", "close": 2.36926374, "volume": 980402.0}, {"date": "1985-07-05", "close": 2.40657498, "volume": 189755.0}, {"date": "1985-07-08", "close": 2.53716432, "volume": 157915.0}, {"date": "1985-07-09", "close": 2.56514775, "volume": 684083.0}, {"date": "1985-07-10", "close": 2.58380337, "volume": 721820.0}, {"date": "1985-07-11", "close": 2.6117868, "volume": 646454.0}, {"date": "1985-07-12", "close": 2.60245899, "volume": 420999.0}, {"date": "1985-07-15", "close": 2.56514775, "volume": 215699.0}, {"date": "1985-07-16", "close": 2.6117868, "volume": 421857.0}, {"date": "1985-07-17", "close": 2.7050649, "volume": 548146.0}, {"date": "1985-07-18", "close": 2.73304833, "volume": 598854.0}, {"date": "1985-07-19", "close": 2.75170395, "volume": 488968.0}, {"date": "1985-07-22", "close": 2.77035957, "volume": 622761.0}, {"date": "1985-07-23", "close": 2.75170395, "volume": 869014.0}, {"date": "1985-07-24", "close": 2.78901519, "volume": 317974.0}, {"date": "1985-07-25", "close": 2.798343, "volume": 439439.0}, {"date": "1985-07-26", "close": 2.77035957, "volume": 553613.0}, {"date": "1985-07-29", "close": 2.78901519, "volume": 224383.0}, {"date": "1985-07-30", "close": 2.77035957, "volume": 493685.0}, {"date": "1985-07-31", "close": 2.78901519, "volume": 107528.0}, {"date": "1985-08-01", "close": 2.77968738, "volume": 228993.0}, {"date": "1985-08-02", "close": 2.75170395, "volume": 134544.0}, {"date": "1985-08-05", "close": 2.72372052, "volume": 290851.0}, {"date": "1985-08-06", "close": 2.7050649, "volume": 128326.0}, {"date": "1985-08-07", "close": 2.69573709, "volume": 278951.0}, {"date": "1985-08-08", "close": 2.7050649, "volume": 60464.0}, {"date": "1985-08-09", "close": 2.71439271, "volume": 88981.0}, {"date": "1985-08-12", "close": 2.73304833, "volume": 119857.0}, {"date": "1985-08-13", "close": 2.71439271, "volume": 266193.0}, {"date": "1985-08-14", "close": 2.7050649, "volume": 93162.0}, {"date": "1985-08-15", "close": 2.7050649, "volume": 77081.0}, {"date": "1985-08-16", "close": 2.67708147, "volume": 87159.0}, {"date": "1985-08-19", "close": 2.66775366, "volume": 85658.0}, {"date": "1985-08-20", "close": 2.63977023, "volume": 53067.0}, {"date": "1985-08-21", "close": 2.63044242, "volume": 259761.0}, {"date": "1985-08-22", "close": 2.58380337, "volume": 173031.0}, {"date": "1985-08-23", "close": 2.50918089, "volume": 374364.0}, {"date": "1985-08-26", "close": 2.48119746, "volume": 293960.0}, {"date": "1985-08-27", "close": 2.48119746, "volume": 183323.0}, {"date": "1985-08-28", "close": 2.48119746, "volume": 215699.0}, {"date": "1985-08-29", "close": 2.45321403, "volume": 389802.0}, {"date": "1985-08-30", "close": 2.46254184, "volume": 772636.0}, {"date": "1985-09-02", "close": 2.44388622, "volume": 815947.0}, {"date": "1985-09-03", "close": 2.45321403, "volume": 120500.0}, {"date": "1985-09-04", "close": 2.43455841, "volume": 524453.0}, {"date": "1985-09-05", "close": 2.4252306, "volume": 193293.0}, {"date": "1985-09-06", "close": 2.45321403, "volume": 391839.0}, {"date": "1985-09-09", "close": 2.53716432, "volume": 776174.0}, {"date": "1985-09-10", "close": 2.50918089, "volume": 279701.0}, {"date": "1985-09-11", "close": 2.49985308, "volume": 198224.0}, {"date": "1985-09-12", "close": 2.50918089, "volume": 168421.0}, {"date": "1985-09-13", "close": 2.50918089, "volume": 353781.0}, {"date": "1985-09-16", "close": 2.52783651, "volume": 457771.0}, {"date": "1985-09-17", "close": 2.50918089, "volume": 244859.0}, {"date": "1985-09-18", "close": 2.45321403, "volume": 191792.0}, {"date": "1985-09-19", "close": 2.44388622, "volume": 723964.0}, {"date": "1985-09-20", "close": 2.46254184, "volume": 1233730.0}, {"date": "1985-09-23", "close": 2.52783651, "volume": 523703.0}, {"date": "1985-09-24", "close": 2.54649213, "volume": 331267.0}, {"date": "1985-09-25", "close": 2.54649213, "volume": 652350.0}, {"date": "1985-09-26", "close": 2.62111461, "volume": 385621.0}, {"date": "1985-09-27", "close": 2.6117868, "volume": 106563.0}, {"date": "1985-09-30", "close": 2.60245899, "volume": 149446.0}, {"date": "1985-10-01", "close": 2.60245899, "volume": 364287.0}, {"date": "1985-10-02", "close": 2.69573709, "volume": 391303.0}, {"date": "1985-10-03", "close": 2.66775366, "volume": 554471.0}, {"date": "1985-10-04", "close": 2.66775366, "volume": 159309.0}, {"date": "1985-10-07", "close": 2.67708147, "volume": 370183.0}, {"date": "1985-10-08", "close": 2.67708147, "volume": 468277.0}, {"date": "1985-10-09", "close": 2.67708147, "volume": 372542.0}, {"date": "1985-10-10", "close": 2.7050649, "volume": 616651.0}, {"date": "1985-10-11", "close": 2.69573709, "volume": 331803.0}, {"date": "1985-10-14", "close": 2.69573709, "volume": 170994.0}, {"date": "1985-10-15", "close": 2.63044242, "volume": 384763.0}, {"date": "1985-10-16", "close": 2.64909804, "volume": 408134.0}, {"date": "1985-10-17", "close": 2.66775366, "volume": 448122.0}, {"date": "1985-10-18", "close": 2.64909804, "volume": 473959.0}, {"date": "1985-10-21", "close": 2.7050649, "volume": 135080.0}, {"date": "1985-10-22", "close": 2.66775366, "volume": 494757.0}, {"date": "1985-10-23", "close": 2.67708147, "volume": 911361.0}, {"date": "1985-10-24", "close": 2.64909804, "volume": 1199424.0}, {"date": "1985-10-25", "close": 2.64909804, "volume": 932266.0}, {"date": "1985-10-28", "close": 2.63977023, "volume": 91233.0}, {"date": "1985-10-29", "close": 2.6117868, "volume": 165098.0}, {"date": "1985-10-30", "close": 2.6117868, "volume": 403525.0}, {"date": "1985-10-31", "close": 2.62111461, "volume": 134115.0}, {"date": "1985-11-01", "close": 2.60245899, "volume": 202513.0}, {"date": "1985-11-04", "close": 2.6117868, "volume": 320976.0}, {"date": "1985-11-05", "close": 2.6117868, "volume": 202191.0}, {"date": "1985-11-06", "close": 2.62111461, "volume": 439867.0}, {"date": "1985-11-07", "close": 2.6117868, "volume": 645275.0}, {"date": "1985-11-08", "close": 2.63044242, "volume": 87159.0}, {"date": "1985-11-11", "close": 2.63977023, "volume": 303179.0}, {"date": "1985-11-12", "close": 2.57447556, "volume": 562404.0}, {"date": "1985-11-13", "close": 2.57447556, "volume": 591779.0}, {"date": "1985-11-14", "close": 2.54649213, "volume": 344775.0}, {"date": "1985-11-15", "close": 2.50918089, "volume": 677008.0}, {"date": "1985-11-18", "close": 2.44388622, "volume": 241857.0}, {"date": "1985-11-19", "close": 2.36926374, "volume": 1466904.0}, {"date": "1985-11-20", "close": 2.40657498, "volume": 764810.0}, {"date": "1985-11-21", "close": 2.43455841, "volume": 376616.0}, {"date": "1985-11-22", "close": 2.45321403, "volume": 507836.0}, {"date": "1985-11-25", "close": 2.49985308, "volume": 194901.0}, {"date": "1985-11-26", "close": 2.49985308, "volume": 636913.0}, {"date": "1985-11-27", "close": 2.5185087, "volume": 243144.0}, {"date": "1985-11-28", "close": 2.48119746, "volume": 167027.0}, {"date": "1985-11-29", "close": 2.47186965, "volume": 153734.0}, {"date": "1985-12-02", "close": 2.48119746, "volume": 87373.0}, {"date": "1985-12-03", "close": 2.48119746, "volume": 62287.0}, {"date": "1985-12-04", "close": 2.48119746, "volume": 401166.0}, {"date": "1985-12-05", "close": 2.48119746, "volume": 422178.0}, {"date": "1985-12-06", "close": 2.47186965, "volume": 625334.0}, {"date": "1985-12-09", "close": 2.47186965, "volume": 843714.0}, {"date": "1985-12-10", "close": 2.48119746, "volume": 560582.0}, {"date": "1985-12-11", "close": 2.49985308, "volume": 879842.0}, {"date": "1985-12-12", "close": 2.48119746, "volume": 324728.0}, {"date": "1985-12-13", "close": 2.49052527, "volume": 540105.0}, {"date": "1985-12-16", "close": 2.48119746, "volume": 522952.0}, {"date": "1985-12-17", "close": 2.46254184, "volume": 359677.0}, {"date": "1985-12-18", "close": 2.44388622, "volume": 368897.0}, {"date": "1985-12-19", "close": 2.44388622, "volume": 283239.0}, {"date": "1985-12-20", "close": 2.4252306, "volume": 472994.0}, {"date": "1985-12-23", "close": 2.44388622, "volume": 185252.0}, {"date": "1985-12-24", "close": 2.44388622, "volume": 110208.0}, {"date": "1985-12-25", "close": 2.44388622, "volume": null}, {"date": "1985-12-26", "close": 2.44388622, "volume": null}, {"date": "1985-12-27", "close": 2.48119746, "volume": 208195.0}, {"date": "1985-12-30", "close": 2.49052527, "volume": 114925.0}, {"date": "1985-12-31", "close": 2.49052527, "volume": 183216.0}, {"date": "1986-01-01", "close": 2.49052527, "volume": null}, {"date": "1986-01-02", "close": 2.52783651, "volume": 419498.0}, {"date": "1986-01-03", "close": 2.54649213, "volume": 348206.0}, {"date": "1986-01-06", "close": 2.6117868, "volume": 344883.0}, {"date": "1986-01-07", "close": 2.63977023, "volume": 338772.0}, {"date": "1986-01-08", "close": 2.65842585, "volume": 1015244.0}, {"date": "1986-01-09", "close": 2.64909804, "volume": 878448.0}, {"date": "1986-01-10", "close": 2.65842585, "volume": 562511.0}, {"date": "1986-01-13", "close": 2.66775366, "volume": 538390.0}, {"date": "1986-01-14", "close": 2.65842585, "volume": 910825.0}, {"date": "1986-01-15", "close": 2.66775366, "volume": 168528.0}, {"date": "1986-01-16", "close": 2.63977023, "volume": 255473.0}, {"date": "1986-01-17", "close": 2.63977023, "volume": 442548.0}, {"date": "1986-01-20", "close": 2.63977023, "volume": 412959.0}, {"date": "1986-01-21", "close": 2.63977023, "volume": 911039.0}, {"date": "1986-01-22", "close": 2.63977023, "volume": 445335.0}, {"date": "1986-01-23", "close": 2.6117868, "volume": 139047.0}, {"date": "1986-01-24", "close": 2.58380337, "volume": 133472.0}, {"date": "1986-01-27", "close": 2.58380337, "volume": null}, {"date": "1986-01-28", "close": 2.55581994, "volume": 93591.0}, {"date": "1986-01-29", "close": 2.57447556, "volume": 616222.0}, {"date": "1986-01-30", "close": 2.58380337, "volume": 664893.0}, {"date": "1986-01-31", "close": 2.60245899, "volume": 412637.0}, {"date": "1986-02-03", "close": 2.6117868, "volume": 166813.0}, {"date": "1986-02-04", "close": 2.6117868, "volume": 256866.0}, {"date": "1986-02-05", "close": 2.58380337, "volume": 603250.0}, {"date": "1986-02-06", "close": 2.6117868, "volume": 210124.0}, {"date": "1986-02-07", "close": 2.63977023, "volume": 718925.0}, {"date": "1986-02-10", "close": 2.7050649, "volume": 916292.0}, {"date": "1986-02-11", "close": 2.66775366, "volume": 707240.0}, {"date": "1986-02-12", "close": 2.63977023, "volume": 337164.0}, {"date": "1986-02-13", "close": 2.63044242, "volume": 384978.0}, {"date": "1986-02-14", "close": 2.66775366, "volume": 426681.0}, {"date": "1986-02-17", "close": 2.66775366, "volume": 449409.0}, {"date": "1986-02-18", "close": 2.68640928, "volume": 133365.0}, {"date": "1986-02-19", "close": 2.69573709, "volume": 146122.0}, {"date": "1986-02-20", "close": 2.72372052, "volume": 526169.0}, {"date": "1986-02-21", "close": 2.798343, "volume": 641844.0}, {"date": "1986-02-24", "close": 2.84498205, "volume": 598640.0}, {"date": "1986-02-25", "close": 2.77035957, "volume": 1182807.0}, {"date": "1986-02-26", "close": 2.77035957, "volume": null}, {"date": "1986-02-27", "close": 2.86363767, "volume": 1062200.0}, {"date": "1986-02-28", "close": 2.99422701, "volume": 2044746.0}, {"date": "1986-03-03", "close": 3.04086606, "volume": 1090502.0}, {"date": "1986-03-04", "close": 2.99422701, "volume": 1468190.0}, {"date": "1986-03-05", "close": 3.04086606, "volume": 1369024.0}, {"date": "1986-03-06", "close": 3.00355482, "volume": 962391.0}, {"date": "1986-03-07", "close": 3.00355482, "volume": 1406439.0}, {"date": "1986-03-10", "close": 3.00355482, "volume": 790003.0}, {"date": "1986-03-11", "close": 3.02221044, "volume": 666073.0}, {"date": "1986-03-12", "close": 3.12481635, "volume": 716138.0}, {"date": "1986-03-13", "close": 3.12481635, "volume": 666823.0}, {"date": "1986-03-14", "close": 3.12481635, "volume": 575698.0}, {"date": "1986-03-17", "close": 3.31137255, "volume": 1069597.0}, {"date": "1986-03-18", "close": 3.19011102, "volume": 1124380.0}, {"date": "1986-03-19", "close": 3.18078321, "volume": 993481.0}, {"date": "1986-03-20", "close": 3.19943883, "volume": 408992.0}, {"date": "1986-03-21", "close": 3.23675007, "volume": 764381.0}, {"date": "1986-03-24", "close": 3.22742226, "volume": 380797.0}, {"date": "1986-03-25", "close": 3.19011102, "volume": 474817.0}, {"date": "1986-03-26", "close": 3.12481635, "volume": 347884.0}, {"date": "1986-03-27", "close": 3.16212759, "volume": 280988.0}, {"date": "1986-03-28", "close": 3.16212759, "volume": null}, {"date": "1986-03-31", "close": 3.16212759, "volume": null}, {"date": "1986-04-01", "close": 3.1714554, "volume": 130792.0}, {"date": "1986-04-02", "close": 3.28338912, "volume": 299963.0}, {"date": "1986-04-03", "close": 3.33935598, "volume": 1811572.0}, {"date": "1986-04-04", "close": 3.36733941, "volume": 681296.0}, {"date": "1986-04-07", "close": 3.29271693, "volume": 407706.0}, {"date": "1986-04-08", "close": 3.21809445, "volume": 203370.0}, {"date": "1986-04-09", "close": 3.22742226, "volume": 661784.0}, {"date": "1986-04-10", "close": 3.33002817, "volume": 1753359.0}, {"date": "1986-04-11", "close": 3.46994532, "volume": 2262589.0}, {"date": "1986-04-14", "close": 3.41397846, "volume": 928514.0}, {"date": "1986-04-15", "close": 3.38599503, "volume": 382083.0}, {"date": "1986-04-16", "close": 3.40465065, "volume": 569265.0}, {"date": "1986-04-17", "close": 3.4512897, "volume": 826882.0}, {"date": "1986-04-18", "close": 3.49792875, "volume": 1129204.0}, {"date": "1986-04-21", "close": 3.58187904, "volume": 1573252.0}, {"date": "1986-04-22", "close": 3.50725656, "volume": 904285.0}, {"date": "1986-04-23", "close": 3.52591218, "volume": 388301.0}, {"date": "1986-04-24", "close": 3.50725656, "volume": 968609.0}, {"date": "1986-04-25", "close": 3.50725656, "volume": null}, {"date": "1986-04-28", "close": 3.49792875, "volume": 978043.0}, {"date": "1986-04-29", "close": 3.52591218, "volume": 438688.0}, {"date": "1986-04-30", "close": 3.52591218, "volume": 787109.0}, {"date": "1986-05-01", "close": 3.48860094, "volume": 283453.0}, {"date": "1986-05-02", "close": 3.47927313, "volume": 191685.0}, {"date": "1986-05-05", "close": 3.47927313, "volume": 167349.0}, {"date": "1986-05-06", "close": 3.49792875, "volume": 107850.0}, {"date": "1986-05-07", "close": 3.51658437, "volume": 327194.0}, {"date": "1986-05-08", "close": 3.48860094, "volume": 292995.0}, {"date": "1986-05-09", "close": 3.47927313, "volume": 354853.0}, {"date": "1986-05-12", "close": 3.48860094, "volume": 766847.0}, {"date": "1986-05-13", "close": 3.44196189, "volume": 1028859.0}, {"date": "1986-05-14", "close": 3.4512897, "volume": 492613.0}, {"date": "1986-05-15", "close": 3.38599503, "volume": 1446535.0}, {"date": "1986-05-16", "close": 3.34868379, "volume": 1112051.0}, {"date": "1986-05-19", "close": 3.33002817, "volume": 271661.0}, {"date": "1986-05-20", "close": 3.0781773, "volume": 1634360.0}, {"date": "1986-05-21", "close": 3.04086606, "volume": 1488345.0}, {"date": "1986-05-22", "close": 3.05952168, "volume": 1261175.0}, {"date": "1986-05-23", "close": 3.09683292, "volume": 375436.0}, {"date": "1986-05-26", "close": 3.12481635, "volume": 657389.0}, {"date": "1986-05-27", "close": 3.09683292, "volume": 665001.0}, {"date": "1986-05-28", "close": 3.10616073, "volume": 1033254.0}, {"date": "1986-05-29", "close": 3.16212759, "volume": 658354.0}, {"date": "1986-05-30", "close": 3.23675007, "volume": 602607.0}, {"date": "1986-06-02", "close": 3.06884949, "volume": 2351999.0}, {"date": "1986-06-03", "close": 3.05952168, "volume": 649241.0}, {"date": "1986-06-04", "close": 3.03153825, "volume": 597354.0}, {"date": "1986-06-05", "close": 3.06884949, "volume": 167242.0}, {"date": "1986-06-06", "close": 3.03153825, "volume": 139797.0}, {"date": "1986-06-09", "close": 3.03153825, "volume": null}, {"date": "1986-06-10", "close": 2.99422701, "volume": 551898.0}, {"date": "1986-06-11", "close": 3.00355482, "volume": 864726.0}, {"date": "1986-06-12", "close": 3.00355482, "volume": 472780.0}, {"date": "1986-06-13", "close": 3.00355482, "volume": 274127.0}, {"date": "1986-06-16", "close": 2.95691577, "volume": 825489.0}, {"date": "1986-06-17", "close": 2.85430986, "volume": 837710.0}, {"date": "1986-06-18", "close": 2.87296548, "volume": 2010654.0}, {"date": "1986-06-19", "close": 2.90094891, "volume": 689444.0}, {"date": "1986-06-20", "close": 2.90094891, "volume": 272733.0}, {"date": "1986-06-23", "close": 2.87296548, "volume": 265764.0}, {"date": "1986-06-24", "close": 2.83565424, "volume": 547824.0}, {"date": "1986-06-25", "close": 2.80767081, "volume": 589956.0}, {"date": "1986-06-26", "close": 2.78901519, "volume": 411243.0}, {"date": "1986-06-27", "close": 2.73304833, "volume": 215270.0}, {"date": "1986-06-30", "close": 2.7050649, "volume": 239177.0}, {"date": "1986-07-01", "close": 2.65842585, "volume": 529278.0}, {"date": "1986-07-02", "close": 2.6117868, "volume": 706597.0}, {"date": "1986-07-03", "close": 2.64909804, "volume": 756662.0}, {"date": "1986-07-04", "close": 2.65842585, "volume": 377473.0}, {"date": "1986-07-07", "close": 2.68640928, "volume": 201119.0}, {"date": "1986-07-08", "close": 2.65842585, "volume": 984904.0}, {"date": "1986-07-09", "close": 2.66775366, "volume": 181179.0}, {"date": "1986-07-10", "close": 2.75170395, "volume": 394090.0}, {"date": "1986-07-11", "close": 2.75170395, "volume": 356354.0}, {"date": "1986-07-14", "close": 2.72372052, "volume": 323013.0}, {"date": "1986-07-15", "close": 2.63977023, "volume": 464739.0}, {"date": "1986-07-16", "close": 2.65842585, "volume": 264692.0}, {"date": "1986-07-17", "close": 2.63977023, "volume": 138725.0}, {"date": "1986-07-18", "close": 2.63044242, "volume": 221917.0}, {"date": "1986-07-21", "close": 2.63044242, "volume": 140547.0}, {"date": "1986-07-22", "close": 2.63977023, "volume": 425180.0}, {"date": "1986-07-23", "close": 2.63044242, "volume": 571731.0}, {"date": "1986-07-24", "close": 2.6117868, "volume": 1345439.0}, {"date": "1986-07-25", "close": 2.57447556, "volume": 1278757.0}, {"date": "1986-07-28", "close": 2.55581994, "volume": 631338.0}, {"date": "1986-07-29", "close": 2.58380337, "volume": 740152.0}, {"date": "1986-07-30", "close": 2.58380337, "volume": 767383.0}, {"date": "1986-07-31", "close": 2.62111461, "volume": 274019.0}, {"date": "1986-08-01", "close": 2.64909804, "volume": 2169105.0}, {"date": "1986-08-04", "close": 2.6117868, "volume": 607216.0}, {"date": "1986-08-05", "close": 2.63977023, "volume": 497437.0}, {"date": "1986-08-06", "close": 2.66775366, "volume": 773601.0}, {"date": "1986-08-07", "close": 2.68640928, "volume": 634661.0}, {"date": "1986-08-08", "close": 2.66775366, "volume": 445764.0}, {"date": "1986-08-11", "close": 2.66775366, "volume": 201548.0}, {"date": "1986-08-12", "close": 2.65842585, "volume": 558759.0}, {"date": "1986-08-13", "close": 2.65842585, "volume": 232852.0}, {"date": "1986-08-14", "close": 2.68640928, "volume": 722678.0}, {"date": "1986-08-15", "close": 2.73304833, "volume": 540963.0}, {"date": "1986-08-18", "close": 2.78901519, "volume": 406848.0}, {"date": "1986-08-19", "close": 2.81699862, "volume": 839318.0}, {"date": "1986-08-20", "close": 2.798343, "volume": 956495.0}, {"date": "1986-08-21", "close": 2.77035957, "volume": 929586.0}, {"date": "1986-08-22", "close": 2.75170395, "volume": 494007.0}, {"date": "1986-08-25", "close": 2.71439271, "volume": 89732.0}, {"date": "1986-08-26", "close": 2.7050649, "volume": 359356.0}, {"date": "1986-08-27", "close": 2.72372052, "volume": 363858.0}, {"date": "1986-08-28", "close": 2.77035957, "volume": 166920.0}, {"date": "1986-08-29", "close": 2.80767081, "volume": 452625.0}, {"date": "1986-09-01", "close": 2.86363767, "volume": 297069.0}, {"date": "1986-09-02", "close": 2.97557139, "volume": 1311133.0}, {"date": "1986-09-03", "close": 2.99422701, "volume": 2638561.0}, {"date": "1986-09-04", "close": 3.09683292, "volume": 2092345.0}, {"date": "1986-09-05", "close": 3.12481635, "volume": 5797931.0}, {"date": "1986-09-08", "close": 3.13414416, "volume": 1753145.0}, {"date": "1986-09-09", "close": 3.03153825, "volume": 1528119.0}, {"date": "1986-09-10", "close": 3.06884949, "volume": 541070.0}, {"date": "1986-09-11", "close": 3.06884949, "volume": 787323.0}, {"date": "1986-09-12", "close": 3.06884949, "volume": 1810500.0}, {"date": "1986-09-15", "close": 2.90094891, "volume": 284633.0}, {"date": "1986-09-16", "close": 2.92893234, "volume": 561118.0}, {"date": "1986-09-17", "close": 2.8916211, "volume": 384013.0}, {"date": "1986-09-18", "close": 2.80767081, "volume": 515341.0}, {"date": "1986-09-19", "close": 2.90094891, "volume": 794077.0}, {"date": "1986-09-22", "close": 2.90094891, "volume": 496258.0}, {"date": "1986-09-23", "close": 2.90094891, "volume": 166063.0}, {"date": "1986-09-24", "close": 2.90094891, "volume": 480070.0}, {"date": "1986-09-25", "close": 2.95691577, "volume": 381654.0}, {"date": "1986-09-26", "close": 2.93826015, "volume": 336521.0}, {"date": "1986-09-29", "close": 2.90094891, "volume": 217522.0}, {"date": "1986-09-30", "close": 2.83565424, "volume": 334269.0}, {"date": "1986-10-01", "close": 2.86363767, "volume": 814339.0}, {"date": "1986-10-02", "close": 2.97557139, "volume": 582237.0}, {"date": "1986-10-03", "close": 3.00355482, "volume": 311542.0}, {"date": "1986-10-06", "close": 3.02221044, "volume": 419498.0}, {"date": "1986-10-07", "close": 3.06884949, "volume": 474924.0}, {"date": "1986-10-08", "close": 3.06884949, "volume": 1254314.0}, {"date": "1986-10-09", "close": 3.09683292, "volume": 533995.0}, {"date": "1986-10-10", "close": 3.06884949, "volume": 1127167.0}, {"date": "1986-10-13", "close": 3.13414416, "volume": 971289.0}, {"date": "1986-10-14", "close": 3.1714554, "volume": 759342.0}, {"date": "1986-10-15", "close": 3.14347197, "volume": 814553.0}, {"date": "1986-10-16", "close": 3.18078321, "volume": 1335791.0}, {"date": "1986-10-17", "close": 3.19011102, "volume": 791504.0}, {"date": "1986-10-20", "close": 3.14347197, "volume": 339844.0}, {"date": "1986-10-21", "close": 3.12481635, "volume": 197474.0}, {"date": "1986-10-22", "close": 3.04086606, "volume": 357855.0}, {"date": "1986-10-23", "close": 3.03153825, "volume": 638414.0}, {"date": "1986-10-24", "close": 3.06884949, "volume": 335985.0}, {"date": "1986-10-27", "close": 3.02221044, "volume": 412315.0}, {"date": "1986-10-28", "close": 3.05952168, "volume": 468706.0}, {"date": "1986-10-29", "close": 3.12481635, "volume": 568301.0}, {"date": "1986-10-30", "close": 3.12481635, "volume": 2021482.0}, {"date": "1986-10-31", "close": 3.14347197, "volume": 1960482.0}, {"date": "1986-11-03", "close": 3.14347197, "volume": 512124.0}, {"date": "1986-11-04", "close": 3.19011102, "volume": 128969.0}, {"date": "1986-11-05", "close": 3.20876664, "volume": 157164.0}, {"date": "1986-11-06", "close": 3.23675007, "volume": 410386.0}, {"date": "1986-11-07", "close": 3.23675007, "volume": 495722.0}, {"date": "1986-11-10", "close": 3.19943883, "volume": 355818.0}, {"date": "1986-11-11", "close": 3.12481635, "volume": 816698.0}, {"date": "1986-11-12", "close": 3.1714554, "volume": 1105726.0}, {"date": "1986-11-13", "close": 3.16212759, "volume": 765453.0}, {"date": "1986-11-14", "close": 3.12481635, "volume": 1959946.0}, {"date": "1986-11-17", "close": 3.04086606, "volume": 785715.0}, {"date": "1986-11-18", "close": 3.02221044, "volume": 1617100.0}, {"date": "1986-11-19", "close": 3.04086606, "volume": 672934.0}, {"date": "1986-11-20", "close": 3.04086606, "volume": 661784.0}, {"date": "1986-11-21", "close": 3.09683292, "volume": 385407.0}, {"date": "1986-11-24", "close": 3.0781773, "volume": 293316.0}, {"date": "1986-11-25", "close": 3.14347197, "volume": 218486.0}, {"date": "1986-11-26", "close": 3.1714554, "volume": 182787.0}, {"date": "1986-11-27", "close": 3.18078321, "volume": 967966.0}, {"date": "1986-11-28", "close": 3.18078321, "volume": null}, {"date": "1986-12-01", "close": 3.27406131, "volume": 257402.0}, {"date": "1986-12-02", "close": 3.27406131, "volume": 46598290.0}, {"date": "1986-12-03", "close": 3.34868379, "volume": 1176804.0}, {"date": "1986-12-04", "close": 3.37666722, "volume": 555543.0}, {"date": "1986-12-05", "close": 3.33002817, "volume": 350029.0}, {"date": "1986-12-08", "close": 3.29271693, "volume": 148159.0}, {"date": "1986-12-09", "close": 3.30204474, "volume": 263835.0}, {"date": "1986-12-10", "close": 3.29271693, "volume": 261047.0}, {"date": "1986-12-11", "close": 3.34868379, "volume": 735542.0}, {"date": "1986-12-12", "close": 3.40465065, "volume": 1313599.0}, {"date": "1986-12-15", "close": 3.40465065, "volume": 486073.0}, {"date": "1986-12-16", "close": 3.40465065, "volume": 1223760.0}, {"date": "1986-12-17", "close": 3.40465065, "volume": 1188489.0}, {"date": "1986-12-18", "close": 3.40465065, "volume": 180214.0}, {"date": "1986-12-19", "close": 3.33002817, "volume": 322477.0}, {"date": "1986-12-22", "close": 3.33002817, "volume": 190506.0}, {"date": "1986-12-23", "close": 3.31137255, "volume": 958960.0}, {"date": "1986-12-24", "close": 3.31137255, "volume": 1673812.0}, {"date": "1986-12-25", "close": 3.31137255, "volume": null}, {"date": "1986-12-26", "close": 3.31137255, "volume": null}, {"date": "1986-12-29", "close": 3.23675007, "volume": 1219364.0}, {"date": "1986-12-30", "close": 3.2647335, "volume": 1349406.0}, {"date": "1986-12-31", "close": 3.18078321, "volume": 1787022.0}, {"date": "1987-01-01", "close": 3.18078321, "volume": null}, {"date": "1987-01-02", "close": 3.20876664, "volume": 252471.0}, {"date": "1987-01-05", "close": 3.23675007, "volume": 451231.0}, {"date": "1987-01-06", "close": 3.34868379, "volume": 370719.0}, {"date": "1987-01-07", "close": 3.38599503, "volume": 676686.0}, {"date": "1987-01-08", "close": 3.37666722, "volume": 517914.0}, {"date": "1987-01-09", "close": 3.38599503, "volume": 299106.0}, {"date": "1987-01-12", "close": 3.39532284, "volume": 152983.0}, {"date": "1987-01-13", "close": 3.33002817, "volume": 92412.0}, {"date": "1987-01-14", "close": 3.23675007, "volume": 227921.0}, {"date": "1987-01-15", "close": 3.23675007, "volume": 229958.0}, {"date": "1987-01-16", "close": 3.27406131, "volume": 297926.0}, {"date": "1987-01-19", "close": 3.23675007, "volume": 226098.0}, {"date": "1987-01-20", "close": 3.20876664, "volume": 707883.0}, {"date": "1987-01-21", "close": 3.24607788, "volume": 49529.0}, {"date": "1987-01-22", "close": 3.24607788, "volume": null}, {"date": "1987-01-23", "close": 3.27406131, "volume": 77081.0}, {"date": "1987-01-26", "close": 3.27406131, "volume": null}, {"date": "1987-01-27", "close": 3.20876664, "volume": 207766.0}, {"date": "1987-01-28", "close": 3.23675007, "volume": 372327.0}, {"date": "1987-01-29", "close": 3.12481635, "volume": 516520.0}, {"date": "1987-01-30", "close": 3.0781773, "volume": 1615170.0}, {"date": "1987-02-02", "close": 3.12481635, "volume": 534423.0}, {"date": "1987-02-03", "close": 3.23675007, "volume": 491541.0}, {"date": "1987-02-04", "close": 3.23675007, "volume": 372756.0}, {"date": "1987-02-05", "close": 3.23675007, "volume": 544501.0}, {"date": "1987-02-06", "close": 3.18078321, "volume": 526061.0}, {"date": "1987-02-09", "close": 3.34868379, "volume": 354746.0}, {"date": "1987-02-10", "close": 3.27406131, "volume": 186217.0}, {"date": "1987-02-11", "close": 3.24607788, "volume": 58642.0}, {"date": "1987-02-12", "close": 3.29271693, "volume": 279380.0}, {"date": "1987-02-13", "close": 3.29271693, "volume": 218486.0}, {"date": "1987-02-16", "close": 3.23675007, "volume": 248719.0}, {"date": "1987-02-17", "close": 3.20876664, "volume": 210124.0}, {"date": "1987-02-18", "close": 3.22742226, "volume": 322798.0}, {"date": "1987-02-19", "close": 3.22742226, "volume": 267587.0}, {"date": "1987-02-20", "close": 3.20876664, "volume": 187397.0}, {"date": "1987-02-23", "close": 3.22742226, "volume": 207337.0}, {"date": "1987-02-24", "close": 3.18078321, "volume": 77189.0}, {"date": "1987-02-25", "close": 3.12481635, "volume": 197903.0}, {"date": "1987-02-26", "close": 3.10616073, "volume": 330410.0}, {"date": "1987-02-27", "close": 3.12481635, "volume": 703166.0}, {"date": "1987-03-02", "close": 3.06884949, "volume": 236283.0}, {"date": "1987-03-03", "close": 3.06884949, "volume": 403632.0}, {"date": "1987-03-04", "close": 3.05952168, "volume": 326979.0}, {"date": "1987-03-05", "close": 3.0781773, "volume": 641951.0}, {"date": "1987-03-06", "close": 3.09683292, "volume": 1546558.0}, {"date": "1987-03-09", "close": 3.0781773, "volume": 141405.0}, {"date": "1987-03-10", "close": 3.06884949, "volume": 498080.0}, {"date": "1987-03-11", "close": 3.05952168, "volume": 560689.0}, {"date": "1987-03-12", "close": 3.00355482, "volume": 837174.0}, {"date": "1987-03-13", "close": 2.99422701, "volume": 1033147.0}, {"date": "1987-03-16", "close": 2.97557139, "volume": 656853.0}, {"date": "1987-03-17", "close": 2.95691577, "volume": 809836.0}, {"date": "1987-03-18", "close": 2.92893234, "volume": 573768.0}, {"date": "1987-03-19", "close": 2.92893234, "volume": 741653.0}, {"date": "1987-03-20", "close": 3.00355482, "volume": 1123415.0}, {"date": "1987-03-23", "close": 3.03153825, "volume": 1105190.0}, {"date": "1987-03-24", "close": 3.04086606, "volume": 421321.0}, {"date": "1987-03-25", "close": 3.00355482, "volume": 539569.0}, {"date": "1987-03-26", "close": 2.97557139, "volume": 210232.0}, {"date": "1987-03-27", "close": 3.00355482, "volume": 1155470.0}, {"date": "1987-03-30", "close": 3.03153825, "volume": 308540.0}, {"date": "1987-03-31", "close": 3.00355482, "volume": 353138.0}, {"date": "1987-04-01", "close": 2.99422701, "volume": 711850.0}, {"date": "1987-04-02", "close": 3.00355482, "volume": 533244.0}, {"date": "1987-04-03", "close": 2.99422701, "volume": 458093.0}, {"date": "1987-04-06", "close": 3.04086606, "volume": 271339.0}, {"date": "1987-04-07", "close": 3.23675007, "volume": 1825723.0}, {"date": "1987-04-08", "close": 3.29271693, "volume": 375972.0}, {"date": "1987-04-09", "close": 3.33935598, "volume": 726966.0}, {"date": "1987-04-10", "close": 3.23675007, "volume": 275627.0}, {"date": "1987-04-13", "close": 3.18078321, "volume": 564441.0}, {"date": "1987-04-14", "close": 3.23675007, "volume": 1120306.0}, {"date": "1987-04-15", "close": 3.19943883, "volume": 1031753.0}, {"date": "1987-04-16", "close": 3.23675007, "volume": 530457.0}, {"date": "1987-04-17", "close": 3.23675007, "volume": null}, {"date": "1987-04-20", "close": 3.23675007, "volume": null}, {"date": "1987-04-21", "close": 3.20876664, "volume": 986298.0}, {"date": "1987-04-22", "close": 3.27406131, "volume": 1719911.0}, {"date": "1987-04-23", "close": 3.24607788, "volume": 1861316.0}, {"date": "1987-04-24", "close": 3.29271693, "volume": 1599518.0}, {"date": "1987-04-27", "close": 3.31137255, "volume": 573339.0}, {"date": "1987-04-28", "close": 3.27406131, "volume": 664143.0}, {"date": "1987-04-29", "close": 3.29271693, "volume": 355603.0}, {"date": "1987-04-30", "close": 3.23675007, "volume": 964749.0}, {"date": "1987-05-01", "close": 3.27406131, "volume": 337700.0}, {"date": "1987-05-04", "close": 3.28338912, "volume": 1099293.0}, {"date": "1987-05-05", "close": 3.30204474, "volume": 286670.0}, {"date": "1987-05-06", "close": 3.39532284, "volume": 509980.0}, {"date": "1987-05-07", "close": 3.40465065, "volume": 677008.0}, {"date": "1987-05-08", "close": 3.46994532, "volume": 1053087.0}, {"date": "1987-05-11", "close": 3.5445678, "volume": 1040652.0}, {"date": "1987-05-12", "close": 3.68448495, "volume": 1691287.0}, {"date": "1987-05-13", "close": 3.65650152, "volume": 4072553.0}, {"date": "1987-05-14", "close": 3.64717371, "volume": 3683180.0}, {"date": "1987-05-15", "close": 3.60053466, "volume": 759449.0}, {"date": "1987-05-18", "close": 3.58187904, "volume": 359570.0}, {"date": "1987-05-19", "close": 3.51658437, "volume": 541606.0}, {"date": "1987-05-20", "close": 3.55389561, "volume": 629194.0}, {"date": "1987-05-21", "close": 3.51658437, "volume": 308754.0}, {"date": "1987-05-22", "close": 3.47927313, "volume": 1232015.0}, {"date": "1987-05-25", "close": 3.47927313, "volume": 423358.0}, {"date": "1987-05-26", "close": 3.51658437, "volume": 1087715.0}, {"date": "1987-05-27", "close": 3.36733941, "volume": 7569194.0}, {"date": "1987-05-28", "close": 3.4512897, "volume": 617187.0}, {"date": "1987-05-29", "close": 3.47927313, "volume": 1619030.0}, {"date": "1987-06-01", "close": 3.52591218, "volume": 574090.0}, {"date": "1987-06-02", "close": 3.4512897, "volume": 665430.0}, {"date": "1987-06-03", "close": 3.48860094, "volume": 584489.0}, {"date": "1987-06-04", "close": 3.50725656, "volume": 269731.0}, {"date": "1987-06-05", "close": 3.53523999, "volume": 271339.0}, {"date": "1987-06-08", "close": 3.53523999, "volume": null}, {"date": "1987-06-09", "close": 3.48860094, "volume": 1151396.0}, {"date": "1987-06-10", "close": 3.47927313, "volume": 2516346.0}, {"date": "1987-06-11", "close": 3.55389561, "volume": 818198.0}, {"date": "1987-06-12", "close": 3.58187904, "volume": 441154.0}, {"date": "1987-06-15", "close": 3.56322342, "volume": 352602.0}, {"date": "1987-06-16", "close": 3.58187904, "volume": 253757.0}, {"date": "1987-06-17", "close": 3.5445678, "volume": 764810.0}, {"date": "1987-06-18", "close": 3.60986247, "volume": 755376.0}, {"date": "1987-06-19", "close": 3.59120685, "volume": 468063.0}, {"date": "1987-06-22", "close": 3.53523999, "volume": 548360.0}, {"date": "1987-06-23", "close": 3.48860094, "volume": 348313.0}, {"date": "1987-06-24", "close": 3.47927313, "volume": 706490.0}, {"date": "1987-06-25", "close": 3.48860094, "volume": 109136.0}, {"date": "1987-06-26", "close": 3.56322342, "volume": 560903.0}, {"date": "1987-06-29", "close": 3.58187904, "volume": 825274.0}, {"date": "1987-06-30", "close": 3.56322342, "volume": 676579.0}, {"date": "1987-07-01", "close": 3.50725656, "volume": 2632772.0}, {"date": "1987-07-02", "close": 3.5445678, "volume": 3250173.0}, {"date": "1987-07-03", "close": 3.61919028, "volume": 1775122.0}, {"date": "1987-07-06", "close": 3.69381276, "volume": 1952763.0}, {"date": "1987-07-07", "close": 3.78709086, "volume": 1822400.0}, {"date": "1987-07-08", "close": 3.731124, "volume": 1023177.0}, {"date": "1987-07-09", "close": 3.78709086, "volume": 2975618.0}, {"date": "1987-07-10", "close": 3.74977962, "volume": 2907220.0}, {"date": "1987-07-13", "close": 3.70314057, "volume": 1266642.0}, {"date": "1987-07-14", "close": 3.66582933, "volume": 639057.0}, {"date": "1987-07-15", "close": 3.68448495, "volume": 543214.0}, {"date": "1987-07-16", "close": 3.70314057, "volume": 1233301.0}, {"date": "1987-07-17", "close": 3.76843524, "volume": 3876044.0}, {"date": "1987-07-20", "close": 3.76843524, "volume": 2267092.0}, {"date": "1987-07-21", "close": 3.731124, "volume": 1932822.0}, {"date": "1987-07-22", "close": 3.61919028, "volume": 715816.0}, {"date": "1987-07-23", "close": 3.68448495, "volume": 467634.0}, {"date": "1987-07-24", "close": 3.68448495, "volume": 552220.0}, {"date": "1987-07-27", "close": 3.68448495, "volume": 2125365.0}, {"date": "1987-07-28", "close": 3.66582933, "volume": 1963162.0}, {"date": "1987-07-29", "close": 3.66582933, "volume": 1439673.0}, {"date": "1987-07-30", "close": 3.67515714, "volume": 1701364.0}, {"date": "1987-07-31", "close": 3.64717371, "volume": 8388464.0}, {"date": "1987-08-03", "close": 3.66582933, "volume": 418319.0}, {"date": "1987-08-04", "close": 3.68448495, "volume": 773279.0}, {"date": "1987-08-05", "close": 3.66582933, "volume": 440725.0}, {"date": "1987-08-06", "close": 3.61919028, "volume": 639486.0}, {"date": "1987-08-07", "close": 3.64717371, "volume": 1171122.0}, {"date": "1987-08-10", "close": 3.66582933, "volume": 678187.0}, {"date": "1987-08-11", "close": 3.74977962, "volume": 2383625.0}, {"date": "1987-08-12", "close": 3.89902458, "volume": 3783096.0}, {"date": "1987-08-13", "close": 4.00163049, "volume": 2153882.0}, {"date": "1987-08-14", "close": 4.14154764, "volume": 4028920.0}, {"date": "1987-08-17", "close": 4.14154764, "volume": 1434956.0}, {"date": "1987-08-18", "close": 4.08558078, "volume": 1666200.0}, {"date": "1987-08-19", "close": 4.02028611, "volume": 2769782.0}, {"date": "1987-08-20", "close": 4.00163049, "volume": 876840.0}, {"date": "1987-08-21", "close": 4.08558078, "volume": 1513860.0}, {"date": "1987-08-24", "close": 4.08558078, "volume": 725572.0}, {"date": "1987-08-25", "close": 4.18818669, "volume": 1498101.0}, {"date": "1987-08-26", "close": 4.34675946, "volume": 995947.0}, {"date": "1987-08-27", "close": 4.51466004, "volume": 6494879.0}, {"date": "1987-08-28", "close": 4.65457719, "volume": 2340528.0}, {"date": "1987-08-31", "close": 4.5706269, "volume": 1487487.0}, {"date": "1987-09-01", "close": 4.59861033, "volume": 700057.0}, {"date": "1987-09-02", "close": 4.57995471, "volume": 2692379.0}, {"date": "1987-09-03", "close": 4.5706269, "volume": 1172837.0}, {"date": "1987-09-04", "close": 4.5706269, "volume": 2544327.0}, {"date": "1987-09-07", "close": 4.73852748, "volume": 847787.0}, {"date": "1987-09-08", "close": 4.85978901, "volume": 1203820.0}, {"date": "1987-09-09", "close": 4.80382215, "volume": 2101458.0}, {"date": "1987-09-10", "close": 4.76651091, "volume": 2693022.0}, {"date": "1987-09-11", "close": 4.76651091, "volume": 1189668.0}, {"date": "1987-09-14", "close": 4.73852748, "volume": 1238126.0}, {"date": "1987-09-15", "close": 4.80382215, "volume": 705632.0}, {"date": "1987-09-16", "close": 4.96239492, "volume": 2181755.0}, {"date": "1987-09-17", "close": 4.90642806, "volume": 2189689.0}, {"date": "1987-09-18", "close": 4.9437393, "volume": 2242005.0}, {"date": "1987-09-21", "close": 4.97172273, "volume": 1168120.0}, {"date": "1987-09-22", "close": 4.88777244, "volume": 715066.0}, {"date": "1987-09-23", "close": 4.76651091, "volume": 1842876.0}, {"date": "1987-09-24", "close": 4.73852748, "volume": 482428.0}, {"date": "1987-09-25", "close": 4.7571831, "volume": 1011170.0}, {"date": "1987-09-28", "close": 4.70121624, "volume": 529385.0}, {"date": "1987-09-29", "close": 4.5706269, "volume": 1198352.0}, {"date": "1987-09-30", "close": 4.59861033, "volume": 1450930.0}, {"date": "1987-10-01", "close": 4.43070975, "volume": 824095.0}, {"date": "1987-10-02", "close": 4.61726595, "volume": 763738.0}, {"date": "1987-10-05", "close": 4.76651091, "volume": 32055.0}, {"date": "1987-10-06", "close": 4.68256062, "volume": 1590298.0}, {"date": "1987-10-07", "close": 4.57995471, "volume": 2075621.0}, {"date": "1987-10-08", "close": 4.63592157, "volume": 914470.0}, {"date": "1987-10-09", "close": 4.63592157, "volume": 438045.0}, {"date": "1987-10-12", "close": 4.49600442, "volume": 1930464.0}, {"date": "1987-10-13", "close": 4.46802099, "volume": 898174.0}, {"date": "1987-10-14", "close": 4.59861033, "volume": 965607.0}, {"date": "1987-10-15", "close": 4.46802099, "volume": 1661483.0}, {"date": "1987-10-16", "close": 4.44936537, "volume": 1413837.0}, {"date": "1987-10-19", "close": 4.21617012, "volume": 1297089.0}, {"date": "1987-10-20", "close": 3.66582933, "volume": 5716562.0}, {"date": "1987-10-21", "close": 3.61919028, "volume": 6181301.0}, {"date": "1987-10-22", "close": 3.58187904, "volume": 2814916.0}, {"date": "1987-10-23", "close": 3.40465065, "volume": 3807753.0}, {"date": "1987-10-26", "close": 3.28338912, "volume": 2489652.0}, {"date": "1987-10-27", "close": 3.36733941, "volume": 3568147.0}, {"date": "1987-10-28", "close": 3.36733941, "volume": null}, {"date": "1987-10-29", "close": 3.19011102, "volume": 1188275.0}, {"date": "1987-10-30", "close": 3.21809445, "volume": 59555244.0}, {"date": "1987-11-02", "close": 3.4512897, "volume": 1577648.0}, {"date": "1987-11-03", "close": 3.42330627, "volume": 398915.0}, {"date": "1987-11-04", "close": 3.19011102, "volume": 1103153.0}, {"date": "1987-11-05", "close": 3.10616073, "volume": 1133814.0}, {"date": "1987-11-06", "close": 3.19011102, "volume": 234460.0}, {"date": "1987-11-09", "close": 3.23675007, "volume": 839640.0}, {"date": "1987-11-10", "close": 3.02221044, "volume": 905464.0}, {"date": "1987-11-11", "close": 2.90094891, "volume": 1063165.0}, {"date": "1987-11-12", "close": 3.02221044, "volume": 1554491.0}, {"date": "1987-11-13", "close": 3.10616073, "volume": 921653.0}, {"date": "1987-11-16", "close": 3.15279978, "volume": 871802.0}, {"date": "1987-11-17", "close": 3.06884949, "volume": 632410.0}, {"date": "1987-11-18", "close": 3.06884949, "volume": 4229396.0}, {"date": "1987-11-19", "close": 3.10616073, "volume": 1309525.0}, {"date": "1987-11-20", "close": 3.02221044, "volume": 1073028.0}, {"date": "1987-11-23", "close": 3.10616073, "volume": 580629.0}, {"date": "1987-11-24", "close": 3.11548854, "volume": 828276.0}, {"date": "1987-11-25", "close": 3.15279978, "volume": 598640.0}, {"date": "1987-11-26", "close": 3.15279978, "volume": 1165332.0}, {"date": "1987-11-27", "close": 3.21809445, "volume": 590814.0}, {"date": "1987-11-30", "close": 3.13414416, "volume": 574519.0}, {"date": "1987-12-01", "close": 3.15279978, "volume": 133579.0}, {"date": "1987-12-02", "close": 3.19011102, "volume": 304573.0}, {"date": "1987-12-03", "close": 3.15279978, "volume": 331696.0}, {"date": "1987-12-04", "close": 3.06884949, "volume": 2089987.0}, {"date": "1987-12-07", "close": 3.02221044, "volume": 1164796.0}, {"date": "1987-12-08", "close": 3.02221044, "volume": 825703.0}, {"date": "1987-12-09", "close": 3.05019387, "volume": 3126029.0}, {"date": "1987-12-10", "close": 3.02221044, "volume": 521023.0}, {"date": "1987-12-11", "close": 2.90094891, "volume": 1124058.0}, {"date": "1987-12-14", "close": 2.88229329, "volume": 279808.0}, {"date": "1987-12-15", "close": 3.02221044, "volume": 1030789.0}, {"date": "1987-12-16", "close": 3.02221044, "volume": 196080.0}, {"date": "1987-12-17", "close": 3.02221044, "volume": 1455111.0}, {"date": "1987-12-18", "close": 3.00355482, "volume": 988549.0}, {"date": "1987-12-21", "close": 3.06884949, "volume": 280130.0}, {"date": "1987-12-22", "close": 3.1714554, "volume": 1598339.0}, {"date": "1987-12-23", "close": 3.19011102, "volume": 974291.0}, {"date": "1987-12-24", "close": 3.28338912, "volume": 550933.0}, {"date": "1987-12-25", "close": 3.28338912, "volume": null}, {"date": "1987-12-28", "close": 3.28338912, "volume": null}, {"date": "1987-12-29", "close": 3.25540569, "volume": 455198.0}, {"date": "1987-12-30", "close": 3.23675007, "volume": 1675420.0}, {"date": "1987-12-31", "close": 3.15279978, "volume": 1432169.0}, {"date": "1988-01-01", "close": 3.15279978, "volume": null}, {"date": "1988-01-04", "close": 3.06884949, "volume": 3351698.0}, {"date": "1988-01-05", "close": 3.10616073, "volume": 5068285.0}, {"date": "1988-01-06", "close": 3.13414416, "volume": 1236839.0}, {"date": "1988-01-07", "close": 3.10616073, "volume": 418533.0}, {"date": "1988-01-08", "close": 3.06884949, "volume": 814017.0}, {"date": "1988-01-11", "close": 2.9848992, "volume": 590063.0}, {"date": "1988-01-12", "close": 3.04086606, "volume": 355603.0}, {"date": "1988-01-13", "close": 2.93826015, "volume": 1285511.0}, {"date": "1988-01-14", "close": 2.85430986, "volume": 1880935.0}, {"date": "1988-01-15", "close": 2.91960453, "volume": 1629321.0}, {"date": "1988-01-18", "close": 2.9848992, "volume": 706168.0}, {"date": "1988-01-19", "close": 3.01288263, "volume": 1479661.0}, {"date": "1988-01-20", "close": 3.01288263, "volume": 1098972.0}, {"date": "1988-01-21", "close": 2.9848992, "volume": 879092.0}, {"date": "1988-01-22", "close": 2.99422701, "volume": 591243.0}, {"date": "1988-01-25", "close": 2.99422701, "volume": null}, {"date": "1988-01-26", "close": 2.99422701, "volume": null}, {"date": "1988-01-27", "close": 2.96624358, "volume": 189541.0}, {"date": "1988-01-28", "close": 3.03153825, "volume": 2813201.0}, {"date": "1988-01-29", "close": 3.03153825, "volume": 3303455.0}, {"date": "1988-02-01", "close": 3.06884949, "volume": 436973.0}, {"date": "1988-02-02", "close": 3.02221044, "volume": 2323804.0}, {"date": "1988-02-03", "close": 3.05019387, "volume": 473316.0}, {"date": "1988-02-04", "close": 2.96624358, "volume": 280452.0}, {"date": "1988-02-05", "close": 2.9848992, "volume": 260619.0}, {"date": "1988-02-08", "close": 2.90094891, "volume": 457342.0}, {"date": "1988-02-09", "close": 2.88229329, "volume": 5689653.0}, {"date": "1988-02-10", "close": 2.88229329, "volume": 979651.0}, {"date": "1988-02-11", "close": 2.93826015, "volume": 1018567.0}, {"date": "1988-02-12", "close": 2.91960453, "volume": 781963.0}, {"date": "1988-02-15", "close": 2.94758796, "volume": 742296.0}, {"date": "1988-02-16", "close": 2.96624358, "volume": 739295.0}, {"date": "1988-02-17", "close": 2.96624358, "volume": 740152.0}, {"date": "1988-02-18", "close": 2.94758796, "volume": 1789595.0}, {"date": "1988-02-19", "close": 2.9848992, "volume": 1132527.0}, {"date": "1988-02-22", "close": 2.99422701, "volume": 2001756.0}, {"date": "1988-02-23", "close": 3.06884949, "volume": 1589977.0}, {"date": "1988-02-24", "close": 3.05019387, "volume": 758485.0}, {"date": "1988-02-25", "close": 3.08750511, "volume": 540105.0}, {"date": "1988-02-26", "close": 3.10616073, "volume": 953707.0}, {"date": "1988-02-29", "close": 3.19011102, "volume": 1631573.0}, {"date": "1988-03-01", "close": 3.28338912, "volume": 2089558.0}, {"date": "1988-03-02", "close": 3.36733941, "volume": 1478911.0}, {"date": "1988-03-03", "close": 3.34868379, "volume": 2505090.0}, {"date": "1988-03-04", "close": 3.25540569, "volume": 1122343.0}, {"date": "1988-03-07", "close": 3.42330627, "volume": 860009.0}, {"date": "1988-03-08", "close": 3.36733941, "volume": 949633.0}, {"date": "1988-03-09", "close": 3.53523999, "volume": 2112500.0}, {"date": "1988-03-10", "close": 3.61919028, "volume": 1632002.0}, {"date": "1988-03-11", "close": 3.48860094, "volume": 735435.0}, {"date": "1988-03-14", "close": 3.53523999, "volume": 448873.0}, {"date": "1988-03-15", "close": 3.58187904, "volume": 1235017.0}, {"date": "1988-03-16", "close": 3.59120685, "volume": 2418360.0}, {"date": "1988-03-17", "close": 3.61919028, "volume": 1915026.0}, {"date": "1988-03-18", "close": 3.83372991, "volume": 1535730.0}, {"date": "1988-03-21", "close": 3.88036896, "volume": 2411177.0}, {"date": "1988-03-22", "close": 3.71246838, "volume": 1394111.0}, {"date": "1988-03-23", "close": 3.78709086, "volume": 1497350.0}, {"date": "1988-03-24", "close": 3.85238553, "volume": 1268894.0}, {"date": "1988-03-25", "close": 3.74977962, "volume": 9704314.0}, {"date": "1988-03-28", "close": 3.61919028, "volume": 1049657.0}, {"date": "1988-03-29", "close": 3.60986247, "volume": 1233837.0}, {"date": "1988-03-30", "close": 3.66582933, "volume": 466669.0}, {"date": "1988-03-31", "close": 3.53523999, "volume": 1462508.0}, {"date": "1988-04-01", "close": 3.53523999, "volume": null}, {"date": "1988-04-04", "close": 3.53523999, "volume": null}, {"date": "1988-04-05", "close": 3.47927313, "volume": 676365.0}, {"date": "1988-04-06", "close": 3.4512897, "volume": 1197173.0}, {"date": "1988-04-07", "close": 3.50725656, "volume": 1520507.0}, {"date": "1988-04-08", "close": 3.58187904, "volume": 1721412.0}, {"date": "1988-04-11", "close": 3.83372991, "volume": 2163209.0}, {"date": "1988-04-12", "close": 3.77776305, "volume": 1520507.0}, {"date": "1988-04-13", "close": 3.78709086, "volume": 1570143.0}, {"date": "1988-04-14", "close": 3.78709086, "volume": 2577668.0}, {"date": "1988-04-15", "close": 3.68448495, "volume": 2461457.0}, {"date": "1988-04-18", "close": 3.66582933, "volume": 1500995.0}, {"date": "1988-04-19", "close": 3.66582933, "volume": 1878576.0}, {"date": "1988-04-20", "close": 3.50725656, "volume": 1128025.0}, {"date": "1988-04-21", "close": 3.58187904, "volume": 1315207.0}, {"date": "1988-04-22", "close": 3.58187904, "volume": 720855.0}, {"date": "1988-04-25", "close": 3.58187904, "volume": null}, {"date": "1988-04-26", "close": 3.64717371, "volume": 1388965.0}, {"date": "1988-04-27", "close": 3.66582933, "volume": 2157848.0}, {"date": "1988-04-28", "close": 3.64717371, "volume": 6528328.0}, {"date": "1988-04-29", "close": 3.61919028, "volume": 6438596.0}, {"date": "1988-05-02", "close": 3.59120685, "volume": 407170.0}, {"date": "1988-05-03", "close": 3.59120685, "volume": 555329.0}, {"date": "1988-05-04", "close": 3.58187904, "volume": 1039794.0}, {"date": "1988-05-05", "close": 3.47927313, "volume": 1127917.0}, {"date": "1988-05-06", "close": 3.50725656, "volume": 1357017.0}, {"date": "1988-05-09", "close": 3.50725656, "volume": 768991.0}, {"date": "1988-05-10", "close": 3.53523999, "volume": 634232.0}, {"date": "1988-05-11", "close": 3.5445678, "volume": 1079139.0}, {"date": "1988-05-12", "close": 3.4512897, "volume": 1255171.0}, {"date": "1988-05-13", "close": 3.47927313, "volume": 1034326.0}, {"date": "1988-05-16", "close": 3.58187904, "volume": 2663004.0}, {"date": "1988-05-17", "close": 3.60986247, "volume": 2112822.0}, {"date": "1988-05-18", "close": 3.65650152, "volume": 1525117.0}, {"date": "1988-05-19", "close": 3.53523999, "volume": 1422092.0}, {"date": "1988-05-20", "close": 3.52591218, "volume": 1602091.0}, {"date": "1988-05-23", "close": 3.53523999, "volume": 1095327.0}, {"date": "1988-05-24", "close": 3.5445678, "volume": 2476573.0}, {"date": "1988-05-25", "close": 3.70314057, "volume": 3229268.0}, {"date": "1988-05-26", "close": 3.97364706, "volume": 6957046.0}, {"date": "1988-05-27", "close": 4.21617012, "volume": 15196493.0}, {"date": "1988-05-30", "close": 4.12289202, "volume": 53275099.0}, {"date": "1988-05-31", "close": 4.17885888, "volume": 2321338.0}, {"date": "1988-06-01", "close": 4.13221983, "volume": 1561138.0}, {"date": "1988-06-02", "close": 4.08558078, "volume": 1795062.0}, {"date": "1988-06-03", "close": 4.07625297, "volume": 1137995.0}, {"date": "1988-06-06", "close": 4.13221983, "volume": 924654.0}, {"date": "1988-06-07", "close": 4.08558078, "volume": 1326892.0}, {"date": "1988-06-08", "close": 4.04826954, "volume": 558866.0}, {"date": "1988-06-09", "close": 4.1042364, "volume": 1622353.0}, {"date": "1988-06-10", "close": 4.07625297, "volume": 1660626.0}, {"date": "1988-06-13", "close": 4.07625297, "volume": null}, {"date": "1988-06-14", "close": 4.07625297, "volume": 843499.0}, {"date": "1988-06-15", "close": 4.08558078, "volume": 650528.0}, {"date": "1988-06-16", "close": 4.06692516, "volume": 979758.0}, {"date": "1988-06-17", "close": 4.00163049, "volume": 1528440.0}, {"date": "1988-06-20", "close": 4.02028611, "volume": 1933787.0}, {"date": "1988-06-21", "close": 3.89902458, "volume": 853791.0}, {"date": "1988-06-22", "close": 3.90835239, "volume": 772636.0}, {"date": "1988-06-23", "close": 3.87104115, "volume": 1229013.0}, {"date": "1988-06-24", "close": 3.83372991, "volume": 403632.0}, {"date": "1988-06-27", "close": 3.88036896, "volume": 512232.0}, {"date": "1988-06-28", "close": 3.81507429, "volume": 543750.0}, {"date": "1988-06-29", "close": 3.88036896, "volume": 921117.0}, {"date": "1988-06-30", "close": 3.83372991, "volume": 813160.0}, {"date": "1988-07-01", "close": 3.89902458, "volume": 793112.0}, {"date": "1988-07-04", "close": 3.98297487, "volume": 1042796.0}, {"date": "1988-07-05", "close": 4.00163049, "volume": 632517.0}, {"date": "1988-07-06", "close": 3.95499144, "volume": 2820062.0}, {"date": "1988-07-07", "close": 4.00163049, "volume": 8607058.0}, {"date": "1988-07-08", "close": 4.02961392, "volume": 2640277.0}, {"date": "1988-07-11", "close": 4.07625297, "volume": 4064298.0}, {"date": "1988-07-12", "close": 4.08558078, "volume": 1638434.0}, {"date": "1988-07-13", "close": 4.1042364, "volume": 786787.0}, {"date": "1988-07-14", "close": 4.12289202, "volume": 460022.0}, {"date": "1988-07-15", "close": 4.18818669, "volume": 826132.0}, {"date": "1988-07-18", "close": 4.32810384, "volume": 1280579.0}, {"date": "1988-07-19", "close": 4.2907926, "volume": 1947510.0}, {"date": "1988-07-20", "close": 4.26280917, "volume": 878984.0}, {"date": "1988-07-21", "close": 4.27213698, "volume": 647097.0}, {"date": "1988-07-22", "close": 4.24415355, "volume": 508908.0}, {"date": "1988-07-25", "close": 4.16020326, "volume": 1133921.0}, {"date": "1988-07-26", "close": 4.07625297, "volume": 1240377.0}, {"date": "1988-07-27", "close": 4.08558078, "volume": 1145821.0}, {"date": "1988-07-28", "close": 4.05759735, "volume": 3175451.0}, {"date": "1988-07-29", "close": 4.11356421, "volume": 3157976.0}, {"date": "1988-08-01", "close": 4.3840707, "volume": 625763.0}, {"date": "1988-08-02", "close": 4.34675946, "volume": 582237.0}, {"date": "1988-08-03", "close": 4.34675946, "volume": 603786.0}, {"date": "1988-08-04", "close": 4.45869318, "volume": 1789809.0}, {"date": "1988-08-05", "close": 4.4773488, "volume": 1616885.0}, {"date": "1988-08-08", "close": 4.4773488, "volume": 580522.0}, {"date": "1988-08-09", "close": 4.55197128, "volume": 612362.0}, {"date": "1988-08-10", "close": 4.49600442, "volume": 573339.0}, {"date": "1988-08-11", "close": 4.4773488, "volume": 743905.0}, {"date": "1988-08-12", "close": 4.54264347, "volume": 273805.0}, {"date": "1988-08-15", "close": 4.52398785, "volume": 1424236.0}, {"date": "1988-08-16", "close": 4.45869318, "volume": 466669.0}, {"date": "1988-08-17", "close": 4.4773488, "volume": 1388750.0}, {"date": "1988-08-18", "close": 4.663905, "volume": 1331181.0}, {"date": "1988-08-19", "close": 4.73852748, "volume": 2157956.0}, {"date": "1988-08-22", "close": 4.71987186, "volume": 1181199.0}, {"date": "1988-08-23", "close": 4.663905, "volume": 1182271.0}, {"date": "1988-08-24", "close": 4.73852748, "volume": 772529.0}, {"date": "1988-08-25", "close": 4.71987186, "volume": 391517.0}, {"date": "1988-08-26", "close": 4.61726595, "volume": 1366452.0}, {"date": "1988-08-29", "close": 4.5706269, "volume": 1221401.0}, {"date": "1988-08-30", "close": 4.62659376, "volume": 967751.0}, {"date": "1988-08-31", "close": 4.61726595, "volume": 678723.0}, {"date": "1988-09-01", "close": 4.55197128, "volume": 1275112.0}, {"date": "1988-09-02", "close": 4.52398785, "volume": 3073712.0}, {"date": "1988-09-05", "close": 4.61726595, "volume": 2674368.0}, {"date": "1988-09-06", "close": 4.59861033, "volume": 735435.0}, {"date": "1988-09-07", "close": 4.58928252, "volume": 667788.0}, {"date": "1988-09-08", "close": 4.58928252, "volume": 271125.0}, {"date": "1988-09-09", "close": 4.61726595, "volume": 371148.0}, {"date": "1988-09-12", "close": 4.60793814, "volume": 744441.0}, {"date": "1988-09-13", "close": 4.663905, "volume": 975149.0}, {"date": "1988-09-14", "close": 4.83180558, "volume": 811123.0}, {"date": "1988-09-15", "close": 4.98105054, "volume": 2199980.0}, {"date": "1988-09-16", "close": 4.99970616, "volume": 2131261.0}, {"date": "1988-09-19", "close": 4.92508368, "volume": 813267.0}, {"date": "1988-09-20", "close": 4.96239492, "volume": 1251955.0}, {"date": "1988-09-21", "close": 4.96239492, "volume": 1921887.0}, {"date": "1988-09-22", "close": 4.96239492, "volume": 587705.0}, {"date": "1988-09-23", "close": 5.0370174, "volume": 1966807.0}, {"date": "1988-09-26", "close": 4.98105054, "volume": 973969.0}, {"date": "1988-09-27", "close": 4.9437393, "volume": 2164066.0}, {"date": "1988-09-28", "close": 4.96239492, "volume": 816054.0}, {"date": "1988-09-29", "close": 4.98105054, "volume": 1084713.0}, {"date": "1988-09-30", "close": 4.96239492, "volume": 613006.0}, {"date": "1988-10-03", "close": 4.96239492, "volume": 1857885.0}, {"date": "1988-10-04", "close": 4.90642806, "volume": 835030.0}, {"date": "1988-10-05", "close": 4.81314996, "volume": 1123093.0}, {"date": "1988-10-06", "close": 4.83180558, "volume": 1354016.0}, {"date": "1988-10-07", "close": 4.86911682, "volume": 1431740.0}, {"date": "1988-10-10", "close": 4.90642806, "volume": 948561.0}, {"date": "1988-10-11", "close": 4.9437393, "volume": 819056.0}, {"date": "1988-10-12", "close": 4.9437393, "volume": 1610453.0}, {"date": "1988-10-13", "close": 4.9437393, "volume": 594352.0}, {"date": "1988-10-14", "close": 4.99970616, "volume": 668110.0}, {"date": "1988-10-17", "close": 5.11163988, "volume": 1365594.0}, {"date": "1988-10-18", "close": 5.11163988, "volume": 502690.0}, {"date": "1988-10-19", "close": 5.14895112, "volume": 1360341.0}, {"date": "1988-10-20", "close": 5.2235736, "volume": 1943114.0}, {"date": "1988-10-21", "close": 5.18626236, "volume": 2054609.0}, {"date": "1988-10-24", "close": 5.14895112, "volume": 1551061.0}, {"date": "1988-10-25", "close": 5.1302955, "volume": 1772978.0}, {"date": "1988-10-26", "close": 5.1302955, "volume": 573339.0}, {"date": "1988-10-27", "close": 5.1302955, "volume": 4133339.0}, {"date": "1988-10-28", "close": 5.14895112, "volume": 7841498.0}, {"date": "1988-10-31", "close": 5.14895112, "volume": 487789.0}, {"date": "1988-11-01", "close": 5.14895112, "volume": 410600.0}, {"date": "1988-11-02", "close": 5.1302955, "volume": 1009883.0}, {"date": "1988-11-03", "close": 5.09298426, "volume": 751195.0}, {"date": "1988-11-04", "close": 5.11163988, "volume": 556830.0}, {"date": "1988-11-07", "close": 5.09298426, "volume": 701022.0}, {"date": "1988-11-08", "close": 5.09298426, "volume": 975149.0}, {"date": "1988-11-09", "close": 5.1302955, "volume": 852397.0}, {"date": "1988-11-10", "close": 5.1302955, "volume": 1207893.0}, {"date": "1988-11-11", "close": 5.14895112, "volume": 1143034.0}, {"date": "1988-11-14", "close": 5.0370174, "volume": 1720661.0}, {"date": "1988-11-15", "close": 5.0370174, "volume": 1328393.0}, {"date": "1988-11-16", "close": 5.07432864, "volume": 1677993.0}, {"date": "1988-11-17", "close": 4.98105054, "volume": 929371.0}, {"date": "1988-11-18", "close": 4.98105054, "volume": 869658.0}, {"date": "1988-11-21", "close": 4.9437393, "volume": 669396.0}, {"date": "1988-11-22", "close": 4.96239492, "volume": 1477732.0}, {"date": "1988-11-23", "close": 4.9437393, "volume": 2013120.0}, {"date": "1988-11-24", "close": 4.98105054, "volume": 1553955.0}, {"date": "1988-11-25", "close": 5.1302955, "volume": 3002848.0}, {"date": "1988-11-28", "close": 5.07432864, "volume": 2286282.0}, {"date": "1988-11-29", "close": 5.05567302, "volume": 1421020.0}, {"date": "1988-11-30", "close": 5.07432864, "volume": 1239198.0}, {"date": "1988-12-01", "close": 5.05567302, "volume": 896566.0}, {"date": "1988-12-02", "close": 5.05567302, "volume": 1376743.0}, {"date": "1988-12-05", "close": 5.01836178, "volume": 1060270.0}, {"date": "1988-12-06", "close": 4.99970616, "volume": 1467654.0}, {"date": "1988-12-07", "close": 5.05567302, "volume": 1280043.0}, {"date": "1988-12-08", "close": 5.07432864, "volume": 1235981.0}, {"date": "1988-12-09", "close": 5.0370174, "volume": 754196.0}, {"date": "1988-12-12", "close": 5.05567302, "volume": 799330.0}, {"date": "1988-12-13", "close": 5.05567302, "volume": 770063.0}, {"date": "1988-12-14", "close": 5.05567302, "volume": 1269859.0}, {"date": "1988-12-15", "close": 5.05567302, "volume": 1428417.0}, {"date": "1988-12-16", "close": 4.99970616, "volume": 978686.0}, {"date": "1988-12-19", "close": 4.96239492, "volume": 842642.0}, {"date": "1988-12-20", "close": 4.98105054, "volume": 1416088.0}, {"date": "1988-12-21", "close": 5.0370174, "volume": 1255493.0}, {"date": "1988-12-22", "close": 5.0370174, "volume": 1273182.0}, {"date": "1988-12-23", "close": 5.05567302, "volume": 896030.0}, {"date": "1988-12-26", "close": 5.05567302, "volume": null}, {"date": "1988-12-27", "close": 5.05567302, "volume": null}, {"date": "1988-12-28", "close": 5.07432864, "volume": 1252062.0}, {"date": "1988-12-29", "close": 5.11163988, "volume": 1154933.0}, {"date": "1988-12-30", "close": 5.1302955, "volume": 548896.0}, {"date": "1989-01-02", "close": 5.1302955, "volume": null}, {"date": "1989-01-03", "close": 5.11163988, "volume": 689551.0}, {"date": "1989-01-04", "close": 5.1302955, "volume": 1068525.0}, {"date": "1989-01-05", "close": 5.24222922, "volume": 1649262.0}, {"date": "1989-01-06", "close": 5.16760674, "volume": 1366130.0}, {"date": "1989-01-09", "close": 4.98105054, "volume": 1351871.0}, {"date": "1989-01-10", "close": 5.05567302, "volume": 1645402.0}, {"date": "1989-01-11", "close": 5.01836178, "volume": 1369132.0}, {"date": "1989-01-12", "close": 5.01836178, "volume": 875554.0}, {"date": "1989-01-13", "close": 5.05567302, "volume": 1895836.0}, {"date": "1989-01-16", "close": 5.0370174, "volume": 487253.0}, {"date": "1989-01-17", "close": 5.01836178, "volume": 445121.0}, {"date": "1989-01-18", "close": 5.0370174, "volume": 891849.0}, {"date": "1989-01-19", "close": 5.01836178, "volume": 395913.0}, {"date": "1989-01-20", "close": 5.01836178, "volume": 778747.0}, {"date": "1989-01-23", "close": 5.0370174, "volume": 392911.0}, {"date": "1989-01-24", "close": 5.07432864, "volume": 497437.0}, {"date": "1989-01-25", "close": 5.14895112, "volume": 1432705.0}, {"date": "1989-01-26", "close": 5.09298426, "volume": 805012.0}, {"date": "1989-01-27", "close": 5.09298426, "volume": 1375350.0}, {"date": "1989-01-30", "close": 5.09298426, "volume": null}, {"date": "1989-01-31", "close": 5.16760674, "volume": 770170.0}, {"date": "1989-02-01", "close": 5.11163988, "volume": 608181.0}, {"date": "1989-02-02", "close": 5.01836178, "volume": 894529.0}, {"date": "1989-02-03", "close": 5.0370174, "volume": 461416.0}, {"date": "1989-02-06", "close": 5.01836178, "volume": 604429.0}, {"date": "1989-02-07", "close": 4.99970616, "volume": 639593.0}, {"date": "1989-02-08", "close": 5.01836178, "volume": 690301.0}, {"date": "1989-02-09", "close": 5.07432864, "volume": 682904.0}, {"date": "1989-02-10", "close": 5.11163988, "volume": 622440.0}, {"date": "1989-02-13", "close": 4.99970616, "volume": 1221616.0}, {"date": "1989-02-14", "close": 5.0370174, "volume": 1314564.0}, {"date": "1989-02-15", "close": 4.99970616, "volume": 1574110.0}, {"date": "1989-02-16", "close": 4.92508368, "volume": 2281243.0}, {"date": "1989-02-17", "close": 4.8504612, "volume": 2339349.0}, {"date": "1989-02-20", "close": 4.92508368, "volume": 2396704.0}, {"date": "1989-02-21", "close": 4.96239492, "volume": 586954.0}, {"date": "1989-02-22", "close": 5.01836178, "volume": 1256351.0}, {"date": "1989-02-23", "close": 5.0370174, "volume": 655781.0}, {"date": "1989-02-24", "close": 5.05567302, "volume": 584918.0}, {"date": "1989-02-27", "close": 5.0370174, "volume": 379403.0}, {"date": "1989-02-28", "close": 5.09298426, "volume": 593601.0}, {"date": "1989-03-01", "close": 5.09298426, "volume": 876948.0}, {"date": "1989-03-02", "close": 5.09298426, "volume": 1858207.0}, {"date": "1989-03-03", "close": 5.14895112, "volume": 1070348.0}, {"date": "1989-03-06", "close": 5.1302955, "volume": 733827.0}, {"date": "1989-03-07", "close": 5.11163988, "volume": 307039.0}, {"date": "1989-03-08", "close": 5.05567302, "volume": 1374063.0}, {"date": "1989-03-09", "close": 5.07432864, "volume": 331696.0}, {"date": "1989-03-10", "close": 5.1302955, "volume": 568729.0}, {"date": "1989-03-13", "close": 5.16760674, "volume": 276699.0}, {"date": "1989-03-14", "close": 5.16760674, "volume": 611934.0}, {"date": "1989-03-15", "close": 5.16760674, "volume": 893993.0}, {"date": "1989-03-16", "close": 5.1302955, "volume": 749050.0}, {"date": "1989-03-17", "close": 5.14895112, "volume": 829134.0}, {"date": "1989-03-20", "close": 5.11163988, "volume": 1504212.0}, {"date": "1989-03-21", "close": 5.11163988, "volume": 1192348.0}, {"date": "1989-03-22", "close": 5.1302955, "volume": 7193543.0}, {"date": "1989-03-23", "close": 4.83180558, "volume": 4347537.0}, {"date": "1989-03-24", "close": 4.83180558, "volume": null}, {"date": "1989-03-27", "close": 4.83180558, "volume": null}, {"date": "1989-03-28", "close": 4.81314996, "volume": 4227037.0}, {"date": "1989-03-29", "close": 4.79449434, "volume": 1801495.0}, {"date": "1989-03-30", "close": 4.71987186, "volume": 1550203.0}, {"date": "1989-03-31", "close": 4.62659376, "volume": 1614741.0}, {"date": "1989-04-03", "close": 4.62659376, "volume": 1572609.0}, {"date": "1989-04-04", "close": 4.53331566, "volume": 269731.0}, {"date": "1989-04-05", "close": 4.48667661, "volume": 2089022.0}, {"date": "1989-04-06", "close": 4.4773488, "volume": 1036149.0}, {"date": "1989-04-07", "close": 4.45869318, "volume": 1019532.0}, {"date": "1989-04-10", "close": 4.46802099, "volume": 1014922.0}, {"date": "1989-04-11", "close": 4.49600442, "volume": 595424.0}, {"date": "1989-04-12", "close": 4.53331566, "volume": 977936.0}, {"date": "1989-04-13", "close": 4.51466004, "volume": 556401.0}, {"date": "1989-04-14", "close": 4.44003756, "volume": 1565641.0}, {"date": "1989-04-17", "close": 4.44003756, "volume": 647204.0}, {"date": "1989-04-18", "close": 4.43070975, "volume": 796328.0}, {"date": "1989-04-19", "close": 4.4773488, "volume": 4530431.0}, {"date": "1989-04-20", "close": 4.4773488, "volume": 1989963.0}, {"date": "1989-04-21", "close": 4.46802099, "volume": 1772549.0}, {"date": "1989-04-24", "close": 4.4773488, "volume": 2071976.0}, {"date": "1989-04-25", "close": 4.4773488, "volume": null}, {"date": "1989-04-26", "close": 4.44936537, "volume": 1881042.0}, {"date": "1989-04-27", "close": 4.44003756, "volume": 1850595.0}, {"date": "1989-04-28", "close": 4.51466004, "volume": 4746452.0}, {"date": "1989-05-01", "close": 4.46802099, "volume": 1007632.0}, {"date": "1989-05-02", "close": 4.4773488, "volume": 807156.0}, {"date": "1989-05-03", "close": 4.50533223, "volume": 3003277.0}, {"date": "1989-05-04", "close": 4.5706269, "volume": 3632471.0}, {"date": "1989-05-05", "close": 4.68256062, "volume": 2332809.0}, {"date": "1989-05-08", "close": 4.77583872, "volume": 1382104.0}, {"date": "1989-05-09", "close": 4.73852748, "volume": 1376743.0}, {"date": "1989-05-10", "close": 4.71987186, "volume": 1470763.0}, {"date": "1989-05-11", "close": 4.77583872, "volume": 1315850.0}, {"date": "1989-05-12", "close": 4.92508368, "volume": 5320970.0}, {"date": "1989-05-15", "close": 4.99970616, "volume": 3394473.0}, {"date": "1989-05-16", "close": 4.98105054, "volume": 2598145.0}, {"date": "1989-05-17", "close": 4.98105054, "volume": 891635.0}, {"date": "1989-05-18", "close": 4.99970616, "volume": 1205535.0}, {"date": "1989-05-19", "close": 4.92508368, "volume": 652458.0}, {"date": "1989-05-22", "close": 4.96239492, "volume": 772100.0}, {"date": "1989-05-23", "close": 4.88777244, "volume": 371041.0}, {"date": "1989-05-24", "close": 4.79449434, "volume": 1545379.0}, {"date": "1989-05-25", "close": 4.73852748, "volume": 1821006.0}, {"date": "1989-05-26", "close": 4.73852748, "volume": 2928340.0}, {"date": "1989-05-29", "close": 4.7571831, "volume": 976542.0}, {"date": "1989-05-30", "close": 4.77583872, "volume": 666823.0}, {"date": "1989-05-31", "close": 4.73852748, "volume": 936340.0}, {"date": "1989-06-01", "close": 4.79449434, "volume": 615043.0}, {"date": "1989-06-02", "close": 4.79449434, "volume": 1828403.0}, {"date": "1989-06-05", "close": 4.81314996, "volume": 734256.0}, {"date": "1989-06-06", "close": 4.7571831, "volume": 5199077.0}, {"date": "1989-06-07", "close": 4.7571831, "volume": 1192670.0}, {"date": "1989-06-08", "close": 4.81314996, "volume": 2268700.0}, {"date": "1989-06-09", "close": 4.62659376, "volume": 8977670.0}, {"date": "1989-06-12", "close": 4.62659376, "volume": null}, {"date": "1989-06-13", "close": 4.61726595, "volume": 295997.0}, {"date": "1989-06-14", "close": 4.5706269, "volume": 1726665.0}, {"date": "1989-06-15", "close": 4.52398785, "volume": 859902.0}, {"date": "1989-06-16", "close": 4.4773488, "volume": 1530477.0}, {"date": "1989-06-19", "close": 4.48667661, "volume": 1108728.0}, {"date": "1989-06-20", "close": 4.49600442, "volume": 998948.0}, {"date": "1989-06-21", "close": 4.49600442, "volume": 1238662.0}, {"date": "1989-06-22", "close": 4.41205413, "volume": 1585367.0}, {"date": "1989-06-23", "close": 4.33743165, "volume": 1052337.0}, {"date": "1989-06-26", "close": 4.24415355, "volume": 1295695.0}, {"date": "1989-06-27", "close": 4.27213698, "volume": 2569092.0}, {"date": "1989-06-28", "close": 4.27213698, "volume": 2483327.0}, {"date": "1989-06-29", "close": 4.32810384, "volume": 1391859.0}, {"date": "1989-06-30", "close": 4.23482574, "volume": 1298912.0}, {"date": "1989-07-03", "close": 4.17885888, "volume": 1357982.0}, {"date": "1989-07-04", "close": 4.23482574, "volume": 1087608.0}, {"date": "1989-07-05", "close": 4.2907926, "volume": 1095756.0}, {"date": "1989-07-06", "close": 4.32810384, "volume": 902034.0}, {"date": "1989-07-07", "close": 4.32810384, "volume": 1067668.0}, {"date": "1989-07-10", "close": 4.36541508, "volume": 527026.0}, {"date": "1989-07-11", "close": 4.42138194, "volume": 973755.0}, {"date": "1989-07-12", "close": 4.49600442, "volume": 836638.0}, {"date": "1989-07-13", "close": 4.49600442, "volume": 636162.0}, {"date": "1989-07-14", "close": 4.53331566, "volume": 776495.0}, {"date": "1989-07-17", "close": 4.61726595, "volume": 336092.0}, {"date": "1989-07-18", "close": 4.663905, "volume": 2014085.0}, {"date": "1989-07-19", "close": 4.663905, "volume": 808657.0}, {"date": "1989-07-20", "close": 4.7571831, "volume": 1919529.0}, {"date": "1989-07-21", "close": 4.71987186, "volume": 1094576.0}, {"date": "1989-07-24", "close": 4.73852748, "volume": 553185.0}, {"date": "1989-07-25", "close": 4.663905, "volume": 322477.0}, {"date": "1989-07-26", "close": 4.68256062, "volume": 499367.0}, {"date": "1989-07-27", "close": 4.70121624, "volume": 1620959.0}, {"date": "1989-07-28", "close": 4.64524938, "volume": 2725184.0}, {"date": "1989-07-31", "close": 4.64524938, "volume": 631767.0}, {"date": "1989-08-01", "close": 4.61726595, "volume": 1094684.0}, {"date": "1989-08-02", "close": 4.70121624, "volume": 614292.0}, {"date": "1989-08-03", "close": 4.81314996, "volume": 1564890.0}, {"date": "1989-08-04", "close": 4.81314996, "volume": 390874.0}, {"date": "1989-08-07", "close": 4.83180558, "volume": 853469.0}, {"date": "1989-08-08", "close": 4.9437393, "volume": 2088272.0}, {"date": "1989-08-09", "close": 4.90642806, "volume": 1802138.0}, {"date": "1989-08-10", "close": 4.81314996, "volume": 825060.0}, {"date": "1989-08-11", "close": 4.83180558, "volume": 665537.0}, {"date": "1989-08-14", "close": 4.8504612, "volume": 1128239.0}, {"date": "1989-08-15", "close": 4.8504612, "volume": 275413.0}, {"date": "1989-08-16", "close": 4.83180558, "volume": 701129.0}, {"date": "1989-08-17", "close": 4.83180558, "volume": 405025.0}, {"date": "1989-08-18", "close": 4.73852748, "volume": 525525.0}, {"date": "1989-08-21", "close": 4.663905, "volume": 1267393.0}, {"date": "1989-08-22", "close": 4.62659376, "volume": 2513452.0}, {"date": "1989-08-23", "close": 4.70121624, "volume": 1472371.0}, {"date": "1989-08-24", "close": 4.70121624, "volume": 852290.0}, {"date": "1989-08-25", "close": 4.79449434, "volume": 1529298.0}, {"date": "1989-08-28", "close": 4.81314996, "volume": 1065202.0}, {"date": "1989-08-29", "close": 4.8504612, "volume": 1687749.0}, {"date": "1989-08-30", "close": 4.86911682, "volume": 795900.0}, {"date": "1989-08-31", "close": 4.83180558, "volume": 709062.0}, {"date": "1989-09-01", "close": 4.83180558, "volume": 568301.0}, {"date": "1989-09-04", "close": 4.88777244, "volume": 869979.0}, {"date": "1989-09-05", "close": 4.88777244, "volume": 1139817.0}, {"date": "1989-09-06", "close": 4.81314996, "volume": 661034.0}, {"date": "1989-09-07", "close": 4.81314996, "volume": 576877.0}, {"date": "1989-09-08", "close": 4.8504612, "volume": 441261.0}, {"date": "1989-09-11", "close": 4.88777244, "volume": 1248632.0}, {"date": "1989-09-12", "close": 4.88777244, "volume": 907609.0}, {"date": "1989-09-13", "close": 4.83180558, "volume": 1294302.0}, {"date": "1989-09-14", "close": 4.92508368, "volume": 1059627.0}, {"date": "1989-09-15", "close": 4.96239492, "volume": 1334826.0}, {"date": "1989-09-18", "close": 5.01836178, "volume": 843714.0}, {"date": "1989-09-19", "close": 5.09298426, "volume": 1377923.0}, {"date": "1989-09-20", "close": 4.99970616, "volume": 1850488.0}, {"date": "1989-09-21", "close": 4.92508368, "volume": 757413.0}, {"date": "1989-09-22", "close": 4.9437393, "volume": 740367.0}, {"date": "1989-09-25", "close": 4.8504612, "volume": 537532.0}, {"date": "1989-09-26", "close": 4.9437393, "volume": 1127489.0}, {"date": "1989-09-27", "close": 5.18626236, "volume": 44983764.0}, {"date": "1989-09-28", "close": 5.20491798, "volume": 7050422.0}, {"date": "1989-09-29", "close": 5.2235736, "volume": 1766867.0}, {"date": "1989-10-02", "close": 5.4101298, "volume": 375008.0}, {"date": "1989-10-03", "close": 5.48475228, "volume": 2673082.0}, {"date": "1989-10-04", "close": 5.39147418, "volume": 3183277.0}, {"date": "1989-10-05", "close": 5.4101298, "volume": 1081390.0}, {"date": "1989-10-06", "close": 5.42878542, "volume": 459379.0}, {"date": "1989-10-09", "close": 5.4101298, "volume": 506014.0}, {"date": "1989-10-10", "close": 5.35416294, "volume": 508694.0}, {"date": "1989-10-11", "close": 5.37281856, "volume": 827740.0}, {"date": "1989-10-12", "close": 5.26088484, "volume": 483072.0}, {"date": "1989-10-13", "close": 5.3168517, "volume": 648920.0}, {"date": "1989-10-16", "close": 4.98105054, "volume": 2042923.0}, {"date": "1989-10-17", "close": 5.14895112, "volume": 1689142.0}, {"date": "1989-10-18", "close": 5.0370174, "volume": 1876968.0}, {"date": "1989-10-19", "close": 5.16760674, "volume": 895816.0}, {"date": "1989-10-20", "close": 5.20491798, "volume": 1380388.0}, {"date": "1989-10-23", "close": 5.26088484, "volume": 2195478.0}, {"date": "1989-10-24", "close": 5.11163988, "volume": 2023948.0}, {"date": "1989-10-25", "close": 5.1302955, "volume": 977078.0}, {"date": "1989-10-26", "close": 5.18626236, "volume": 2064150.0}, {"date": "1989-10-27", "close": 5.05567302, "volume": 19207081.0}, {"date": "1989-10-30", "close": 5.1302955, "volume": 915863.0}, {"date": "1989-10-31", "close": 5.16760674, "volume": 419498.0}, {"date": "1989-11-01", "close": 5.16760674, "volume": 637234.0}, {"date": "1989-11-02", "close": 5.16760674, "volume": 1550846.0}, {"date": "1989-11-03", "close": 5.18626236, "volume": 4076734.0}, {"date": "1989-11-06", "close": 5.26088484, "volume": 288063.0}, {"date": "1989-11-07", "close": 5.18626236, "volume": 304573.0}, {"date": "1989-11-08", "close": 5.18626236, "volume": 771349.0}, {"date": "1989-11-09", "close": 5.16760674, "volume": 616758.0}, {"date": "1989-11-10", "close": 5.09298426, "volume": 631231.0}, {"date": "1989-11-13", "close": 5.1302955, "volume": 225348.0}, {"date": "1989-11-14", "close": 5.09298426, "volume": 378545.0}, {"date": "1989-11-15", "close": 5.07432864, "volume": 269409.0}, {"date": "1989-11-16", "close": 5.11163988, "volume": 680546.0}, {"date": "1989-11-17", "close": 5.14895112, "volume": 1286690.0}, {"date": "1989-11-20", "close": 5.16760674, "volume": 411779.0}, {"date": "1989-11-21", "close": 5.18626236, "volume": 498080.0}, {"date": "1989-11-22", "close": 5.20491798, "volume": 2178646.0}, {"date": "1989-11-23", "close": 5.11163988, "volume": 862475.0}, {"date": "1989-11-24", "close": 5.0370174, "volume": 283668.0}, {"date": "1989-11-27", "close": 5.11163988, "volume": 526919.0}, {"date": "1989-11-28", "close": 5.11163988, "volume": 2998667.0}, {"date": "1989-11-29", "close": 5.14895112, "volume": 995947.0}, {"date": "1989-11-30", "close": 5.1302955, "volume": 522952.0}, {"date": "1989-12-01", "close": 5.2235736, "volume": 932266.0}, {"date": "1989-12-04", "close": 5.44744104, "volume": 4822675.0}, {"date": "1989-12-05", "close": 5.48475228, "volume": 1484914.0}, {"date": "1989-12-06", "close": 5.48475228, "volume": 1173159.0}, {"date": "1989-12-07", "close": 5.44744104, "volume": 783571.0}, {"date": "1989-12-08", "close": 5.4101298, "volume": 665215.0}, {"date": "1989-12-11", "close": 5.37281856, "volume": 315187.0}, {"date": "1989-12-12", "close": 5.3168517, "volume": 378331.0}, {"date": "1989-12-13", "close": 5.33550732, "volume": 660391.0}, {"date": "1989-12-14", "close": 5.35416294, "volume": 292352.0}, {"date": "1989-12-15", "close": 5.46609666, "volume": 369969.0}, {"date": "1989-12-18", "close": 5.5034079, "volume": 1666093.0}, {"date": "1989-12-19", "close": 5.5034079, "volume": 1158686.0}, {"date": "1989-12-20", "close": 5.46609666, "volume": 1449108.0}, {"date": "1989-12-21", "close": 5.48475228, "volume": 2397347.0}, {"date": "1989-12-22", "close": 5.596686, "volume": 713994.0}, {"date": "1989-12-25", "close": 5.596686, "volume": null}, {"date": "1989-12-26", "close": 5.596686, "volume": null}, {"date": "1989-12-27", "close": 5.65265286, "volume": 252792.0}, {"date": "1989-12-28", "close": 5.61534162, "volume": 510409.0}, {"date": "1989-12-29", "close": 5.61534162, "volume": 180750.0}, {"date": "1990-01-01", "close": 5.61534162, "volume": null}, {"date": "1990-01-02", "close": 5.6899641, "volume": 364930.0}, {"date": "1990-01-03", "close": 5.7832422, "volume": 1067560.0}, {"date": "1990-01-04", "close": 5.83920906, "volume": 1615921.0}, {"date": "1990-01-05", "close": 5.82055344, "volume": 8013564.0}, {"date": "1990-01-08", "close": 5.54071914, "volume": 14141583.0}, {"date": "1990-01-09", "close": 5.54071914, "volume": 1232444.0}, {"date": "1990-01-10", "close": 5.55937476, "volume": 1303521.0}, {"date": "1990-01-11", "close": 5.596686, "volume": 729753.0}, {"date": "1990-01-12", "close": 5.70861972, "volume": 639486.0}, {"date": "1990-01-15", "close": 5.63399724, "volume": 668217.0}, {"date": "1990-01-16", "close": 5.596686, "volume": 2847399.0}, {"date": "1990-01-17", "close": 5.63399724, "volume": 2310510.0}, {"date": "1990-01-18", "close": 5.63399724, "volume": 3712233.0}, {"date": "1990-01-19", "close": 5.6899641, "volume": 2109820.0}, {"date": "1990-01-22", "close": 5.6899641, "volume": 2234501.0}, {"date": "1990-01-23", "close": 5.74593096, "volume": 1107870.0}, {"date": "1990-01-24", "close": 5.8765203, "volume": 1805890.0}, {"date": "1990-01-25", "close": 5.89517592, "volume": 940628.0}, {"date": "1990-01-26", "close": 5.95114278, "volume": 1146786.0}, {"date": "1990-01-29", "close": 5.95114278, "volume": null}, {"date": "1990-01-30", "close": 5.89517592, "volume": 602499.0}, {"date": "1990-01-31", "close": 5.82055344, "volume": 195330.0}, {"date": "1990-02-01", "close": 5.91383154, "volume": 413816.0}, {"date": "1990-02-02", "close": 5.85786468, "volume": 606895.0}, {"date": "1990-02-05", "close": 5.85786468, "volume": 676472.0}, {"date": "1990-02-06", "close": 5.7832422, "volume": 460880.0}, {"date": "1990-02-07", "close": 5.65265286, "volume": 341238.0}, {"date": "1990-02-08", "close": 5.61534162, "volume": 500332.0}, {"date": "1990-02-09", "close": 5.46609666, "volume": 517163.0}, {"date": "1990-02-12", "close": 5.42878542, "volume": 567121.0}, {"date": "1990-02-13", "close": 5.42878542, "volume": 816805.0}, {"date": "1990-02-14", "close": 5.4101298, "volume": 728467.0}, {"date": "1990-02-15", "close": 5.35416294, "volume": 1272539.0}, {"date": "1990-02-16", "close": 5.35416294, "volume": 821307.0}, {"date": "1990-02-19", "close": 5.37281856, "volume": 420999.0}, {"date": "1990-02-20", "close": 5.33550732, "volume": 651171.0}, {"date": "1990-02-21", "close": 5.42878542, "volume": 73807250.0}, {"date": "1990-02-22", "close": 5.37281856, "volume": 928192.0}, {"date": "1990-02-23", "close": 5.26088484, "volume": 1632966.0}, {"date": "1990-02-26", "close": 5.16760674, "volume": 925405.0}, {"date": "1990-02-27", "close": 5.2235736, "volume": 1642829.0}, {"date": "1990-02-28", "close": 5.18626236, "volume": 982760.0}, {"date": "1990-03-01", "close": 5.1302955, "volume": 542678.0}, {"date": "1990-03-02", "close": 5.11163988, "volume": 723106.0}, {"date": "1990-03-05", "close": 5.16760674, "volume": 572374.0}, {"date": "1990-03-06", "close": 5.14895112, "volume": 478247.0}, {"date": "1990-03-07", "close": 5.16760674, "volume": 388730.0}, {"date": "1990-03-08", "close": 5.0370174, "volume": 1309418.0}, {"date": "1990-03-09", "close": 5.05567302, "volume": 737472.0}, {"date": "1990-03-12", "close": 4.9437393, "volume": 945774.0}, {"date": "1990-03-13", "close": 4.8504612, "volume": 2473785.0}, {"date": "1990-03-14", "close": 4.81314996, "volume": 2144448.0}, {"date": "1990-03-15", "close": 4.92508368, "volume": 1118269.0}, {"date": "1990-03-16", "close": 4.99970616, "volume": 3057524.0}, {"date": "1990-03-19", "close": 4.99970616, "volume": 1189990.0}, {"date": "1990-03-20", "close": 5.07432864, "volume": 1742746.0}, {"date": "1990-03-21", "close": 5.0370174, "volume": 394948.0}, {"date": "1990-03-22", "close": 5.01836178, "volume": 697484.0}, {"date": "1990-03-23", "close": 5.0370174, "volume": 725143.0}, {"date": "1990-03-26", "close": 5.1302955, "volume": 223096.0}, {"date": "1990-03-27", "close": 5.1302955, "volume": 440403.0}, {"date": "1990-03-28", "close": 5.1302955, "volume": 862796.0}, {"date": "1990-03-29", "close": 5.05567302, "volume": 304573.0}, {"date": "1990-03-30", "close": 4.99970616, "volume": 511267.0}, {"date": "1990-04-02", "close": 4.86911682, "volume": 3199572.0}, {"date": "1990-04-03", "close": 4.83180558, "volume": 1082355.0}, {"date": "1990-04-04", "close": 4.88777244, "volume": 515770.0}, {"date": "1990-04-05", "close": 4.8504612, "volume": 1386606.0}, {"date": "1990-04-06", "close": 4.79449434, "volume": 988657.0}, {"date": "1990-04-09", "close": 4.83180558, "volume": 964964.0}, {"date": "1990-04-10", "close": 4.81314996, "volume": 1095005.0}, {"date": "1990-04-11", "close": 4.81314996, "volume": 1533693.0}, {"date": "1990-04-12", "close": 4.81314996, "volume": 603143.0}, {"date": "1990-04-13", "close": 4.81314996, "volume": null}, {"date": "1990-04-16", "close": 4.81314996, "volume": null}, {"date": "1990-04-17", "close": 4.7571831, "volume": 914470.0}, {"date": "1990-04-18", "close": 4.73852748, "volume": 591028.0}, {"date": "1990-04-19", "close": 4.71987186, "volume": 1208751.0}, {"date": "1990-04-20", "close": 4.71987186, "volume": 1447285.0}, {"date": "1990-04-23", "close": 4.663905, "volume": 824309.0}, {"date": "1990-04-24", "close": 4.57995471, "volume": 1410513.0}, {"date": "1990-04-25", "close": 4.57995471, "volume": null}, {"date": "1990-04-26", "close": 4.54264347, "volume": 2027486.0}, {"date": "1990-04-27", "close": 4.54264347, "volume": 1969380.0}, {"date": "1990-04-30", "close": 4.45869318, "volume": 722142.0}, {"date": "1990-05-01", "close": 4.51466004, "volume": 1921995.0}, {"date": "1990-05-02", "close": 4.5706269, "volume": 2006366.0}, {"date": "1990-05-03", "close": 4.663905, "volume": 3104802.0}, {"date": "1990-05-04", "close": 4.62659376, "volume": 685906.0}, {"date": "1990-05-07", "close": 4.73852748, "volume": 424537.0}, {"date": "1990-05-08", "close": 4.73852748, "volume": 813053.0}, {"date": "1990-05-09", "close": 4.62659376, "volume": 1220651.0}, {"date": "1990-05-10", "close": 4.61726595, "volume": 850682.0}, {"date": "1990-05-11", "close": 4.663905, "volume": 883273.0}, {"date": "1990-05-14", "close": 4.81314996, "volume": 591779.0}, {"date": "1990-05-15", "close": 4.7571831, "volume": 925834.0}, {"date": "1990-05-16", "close": 4.7571831, "volume": 711207.0}, {"date": "1990-05-17", "close": 4.62659376, "volume": 1004737.0}, {"date": "1990-05-18", "close": 4.52398785, "volume": 1243593.0}, {"date": "1990-05-21", "close": 4.33743165, "volume": 1020711.0}, {"date": "1990-05-22", "close": 4.3840707, "volume": 1083963.0}, {"date": "1990-05-23", "close": 4.5706269, "volume": 1573896.0}, {"date": "1990-05-24", "close": 4.53331566, "volume": 1007739.0}, {"date": "1990-05-25", "close": 4.52398785, "volume": 1132849.0}, {"date": "1990-05-28", "close": 4.59861033, "volume": 1261068.0}, {"date": "1990-05-29", "close": 4.663905, "volume": 459593.0}, {"date": "1990-05-30", "close": 4.663905, "volume": 509016.0}, {"date": "1990-05-31", "close": 4.71987186, "volume": 1203927.0}, {"date": "1990-06-01", "close": 4.64524938, "volume": 630909.0}, {"date": "1990-06-04", "close": 4.68256062, "volume": 727288.0}, {"date": "1990-06-05", "close": 4.65457719, "volume": 1565105.0}, {"date": "1990-06-06", "close": 4.62659376, "volume": 4681592.0}, {"date": "1990-06-07", "close": 4.58928252, "volume": 2168998.0}, {"date": "1990-06-08", "close": 4.33743165, "volume": 4962901.0}, {"date": "1990-06-11", "close": 4.33743165, "volume": null}, {"date": "1990-06-12", "close": 4.30944822, "volume": 979544.0}, {"date": "1990-06-13", "close": 4.41205413, "volume": 2424578.0}, {"date": "1990-06-14", "close": 4.45869318, "volume": 968395.0}, {"date": "1990-06-15", "close": 4.49600442, "volume": 714530.0}, {"date": "1990-06-18", "close": 4.49600442, "volume": 1168334.0}, {"date": "1990-06-19", "close": 4.44003756, "volume": 515019.0}, {"date": "1990-06-20", "close": 4.44003756, "volume": 489290.0}, {"date": "1990-06-21", "close": 4.49600442, "volume": 704024.0}, {"date": "1990-06-22", "close": 4.58928252, "volume": 1755289.0}, {"date": "1990-06-25", "close": 4.62659376, "volume": 793327.0}, {"date": "1990-06-26", "close": 4.63592157, "volume": 830313.0}, {"date": "1990-06-27", "close": 4.63592157, "volume": 886274.0}, {"date": "1990-06-28", "close": 4.61726595, "volume": 1033362.0}, {"date": "1990-06-29", "close": 4.63592157, "volume": 927120.0}, {"date": "1990-07-02", "close": 4.58928252, "volume": 654066.0}, {"date": "1990-07-03", "close": 4.61726595, "volume": 2549687.0}, {"date": "1990-07-04", "close": 4.663905, "volume": 3146398.0}, {"date": "1990-07-05", "close": 4.70121624, "volume": 2116896.0}, {"date": "1990-07-06", "close": 4.71987186, "volume": 673470.0}, {"date": "1990-07-09", "close": 4.79449434, "volume": 1065845.0}, {"date": "1990-07-10", "close": 4.7571831, "volume": 895816.0}, {"date": "1990-07-11", "close": 4.79449434, "volume": 1075708.0}, {"date": "1990-07-12", "close": 4.79449434, "volume": 2250367.0}, {"date": "1990-07-13", "close": 4.81314996, "volume": 334698.0}, {"date": "1990-07-16", "close": 4.8504612, "volume": 759878.0}, {"date": "1990-07-17", "close": 4.98105054, "volume": 931516.0}, {"date": "1990-07-18", "close": 4.98105054, "volume": 1434206.0}, {"date": "1990-07-19", "close": 4.98105054, "volume": 1080747.0}, {"date": "1990-07-20", "close": 4.99970616, "volume": 1390680.0}, {"date": "1990-07-23", "close": 4.98105054, "volume": 775423.0}, {"date": "1990-07-24", "close": 4.9437393, "volume": 1821435.0}, {"date": "1990-07-25", "close": 4.9437393, "volume": 512661.0}, {"date": "1990-07-26", "close": 4.90642806, "volume": 862475.0}, {"date": "1990-07-27", "close": 4.88777244, "volume": 1836658.0}, {"date": "1990-07-30", "close": 4.83180558, "volume": 756769.0}, {"date": "1990-07-31", "close": 4.77583872, "volume": 1147858.0}, {"date": "1990-08-01", "close": 4.81314996, "volume": 2427579.0}, {"date": "1990-08-02", "close": 4.83180558, "volume": 1474944.0}, {"date": "1990-08-03", "close": 4.7571831, "volume": 1512252.0}, {"date": "1990-08-06", "close": 4.61726595, "volume": 1910738.0}, {"date": "1990-08-07", "close": 4.60793814, "volume": 1549560.0}, {"date": "1990-08-08", "close": 4.663905, "volume": 3290054.0}, {"date": "1990-08-09", "close": 4.52398785, "volume": 2781789.0}, {"date": "1990-08-10", "close": 4.50533223, "volume": 1452538.0}, {"date": "1990-08-13", "close": 4.36541508, "volume": 2356180.0}, {"date": "1990-08-14", "close": 4.3840707, "volume": 3105767.0}, {"date": "1990-08-15", "close": 4.35608727, "volume": 2888781.0}, {"date": "1990-08-16", "close": 4.32810384, "volume": 1945687.0}, {"date": "1990-08-17", "close": 4.23482574, "volume": 2361540.0}, {"date": "1990-08-20", "close": 4.20684231, "volume": 1383605.0}, {"date": "1990-08-21", "close": 4.35608727, "volume": 985762.0}, {"date": "1990-08-22", "close": 4.23482574, "volume": 1596302.0}, {"date": "1990-08-23", "close": 4.18818669, "volume": 1170693.0}, {"date": "1990-08-24", "close": 4.24415355, "volume": 1085035.0}, {"date": "1990-08-27", "close": 4.2907926, "volume": 636805.0}, {"date": "1990-08-28", "close": 4.34675946, "volume": 1567356.0}, {"date": "1990-08-29", "close": 4.28146479, "volume": 428182.0}, {"date": "1990-08-30", "close": 4.26280917, "volume": 1390037.0}, {"date": "1990-08-31", "close": 4.24415355, "volume": 1014815.0}, {"date": "1990-09-03", "close": 4.1975145, "volume": 517914.0}, {"date": "1990-09-04", "close": 4.1975145, "volume": 402881.0}, {"date": "1990-09-05", "close": 4.15087545, "volume": 319153.0}, {"date": "1990-09-06", "close": 4.12289202, "volume": 875447.0}, {"date": "1990-09-07", "close": 4.09490859, "volume": 523274.0}, {"date": "1990-09-10", "close": 4.1975145, "volume": 940735.0}, {"date": "1990-09-11", "close": 4.18818669, "volume": 638628.0}, {"date": "1990-09-12", "close": 4.21617012, "volume": 1110014.0}, {"date": "1990-09-13", "close": 4.16953107, "volume": 649027.0}, {"date": "1990-09-14", "close": 4.15087545, "volume": 1206071.0}, {"date": "1990-09-17", "close": 4.05759735, "volume": 290743.0}, {"date": "1990-09-18", "close": 4.05759735, "volume": 1419090.0}, {"date": "1990-09-19", "close": 4.02961392, "volume": 577842.0}, {"date": "1990-09-20", "close": 3.99230268, "volume": 1466046.0}, {"date": "1990-09-21", "close": 3.89902458, "volume": 692338.0}, {"date": "1990-09-24", "close": 3.88036896, "volume": 184073.0}, {"date": "1990-09-25", "close": 3.80574648, "volume": 514054.0}, {"date": "1990-09-26", "close": 3.731124, "volume": 631981.0}, {"date": "1990-09-27", "close": 3.78709086, "volume": 586526.0}, {"date": "1990-09-28", "close": 3.75910743, "volume": 807156.0}, {"date": "1990-10-01", "close": 3.78709086, "volume": 952635.0}, {"date": "1990-10-02", "close": 3.88036896, "volume": 1595766.0}, {"date": "1990-10-03", "close": 3.75910743, "volume": 2142411.0}, {"date": "1990-10-04", "close": 3.66582933, "volume": 2127509.0}, {"date": "1990-10-05", "close": 3.6378459, "volume": 1848129.0}, {"date": "1990-10-08", "close": 3.731124, "volume": 1223546.0}, {"date": "1990-10-09", "close": 3.74977962, "volume": 1161366.0}, {"date": "1990-10-10", "close": 3.72179619, "volume": 656746.0}, {"date": "1990-10-11", "close": 3.69381276, "volume": 547181.0}, {"date": "1990-10-12", "close": 3.71246838, "volume": 1396791.0}, {"date": "1990-10-15", "close": 3.69381276, "volume": 757734.0}, {"date": "1990-10-16", "close": 3.78709086, "volume": 580737.0}, {"date": "1990-10-17", "close": 3.8244021, "volume": 2678121.0}, {"date": "1990-10-18", "close": 3.88036896, "volume": 1741781.0}, {"date": "1990-10-19", "close": 3.88036896, "volume": 1595551.0}, {"date": "1990-10-22", "close": 3.87104115, "volume": 1108942.0}, {"date": "1990-10-23", "close": 3.9176802, "volume": 1234481.0}, {"date": "1990-10-24", "close": 3.85238553, "volume": 1337827.0}, {"date": "1990-10-25", "close": 3.83372991, "volume": 1135958.0}, {"date": "1990-10-26", "close": 3.70314057, "volume": 2167926.0}, {"date": "1990-10-29", "close": 3.70314057, "volume": 561118.0}, {"date": "1990-10-30", "close": 3.62851809, "volume": 382512.0}, {"date": "1990-10-31", "close": 3.59120685, "volume": 1329573.0}, {"date": "1990-11-01", "close": 3.53523999, "volume": 1163510.0}, {"date": "1990-11-02", "close": 3.51658437, "volume": 1119019.0}, {"date": "1990-11-05", "close": 3.59120685, "volume": 872230.0}, {"date": "1990-11-06", "close": 3.58187904, "volume": 1202747.0}, {"date": "1990-11-07", "close": 3.64717371, "volume": 3016142.0}, {"date": "1990-11-08", "close": 3.731124, "volume": 1785950.0}, {"date": "1990-11-09", "close": 3.59120685, "volume": 863761.0}, {"date": "1990-11-12", "close": 3.61919028, "volume": 558545.0}, {"date": "1990-11-13", "close": 3.60053466, "volume": 1240377.0}, {"date": "1990-11-14", "close": 3.51658437, "volume": 1152575.0}, {"date": "1990-11-15", "close": 3.46994532, "volume": 1250990.0}, {"date": "1990-11-16", "close": 3.56322342, "volume": 1325820.0}, {"date": "1990-11-19", "close": 3.62851809, "volume": 925619.0}, {"date": "1990-11-20", "close": 3.71246838, "volume": 1832370.0}, {"date": "1990-11-21", "close": 3.67515714, "volume": 2712105.0}, {"date": "1990-11-22", "close": 3.59120685, "volume": 3887408.0}, {"date": "1990-11-23", "close": 3.58187904, "volume": 1263641.0}, {"date": "1990-11-26", "close": 3.50725656, "volume": 1503247.0}, {"date": "1990-11-27", "close": 3.51658437, "volume": 2135764.0}, {"date": "1990-11-28", "close": 3.44196189, "volume": 4288038.0}, {"date": "1990-11-29", "close": 3.23675007, "volume": 9811628.0}, {"date": "1990-11-30", "close": 3.1714554, "volume": 10585014.0}, {"date": "1990-12-03", "close": 3.24607788, "volume": 1251848.0}, {"date": "1990-12-04", "close": 3.21809445, "volume": 1086214.0}, {"date": "1990-12-05", "close": 3.24607788, "volume": 1599840.0}, {"date": "1990-12-06", "close": 3.24607788, "volume": 1504640.0}, {"date": "1990-12-07", "close": 3.37666722, "volume": 1400865.0}, {"date": "1990-12-10", "close": 3.22742226, "volume": 2727864.0}, {"date": "1990-12-11", "close": 3.23675007, "volume": 1518470.0}, {"date": "1990-12-12", "close": 3.2647335, "volume": 822272.0}, {"date": "1990-12-13", "close": 3.30204474, "volume": 1078603.0}, {"date": "1990-12-14", "close": 3.28338912, "volume": 972576.0}, {"date": "1990-12-17", "close": 3.19943883, "volume": 875232.0}, {"date": "1990-12-18", "close": 3.20876664, "volume": 1385534.0}, {"date": "1990-12-19", "close": 3.19943883, "volume": 1241663.0}, {"date": "1990-12-20", "close": 3.14347197, "volume": 1392824.0}, {"date": "1990-12-21", "close": 3.10616073, "volume": 695876.0}, {"date": "1990-12-24", "close": 3.09683292, "volume": 461952.0}, {"date": "1990-12-25", "close": 3.09683292, "volume": null}, {"date": "1990-12-26", "close": 3.09683292, "volume": null}, {"date": "1990-12-27", "close": 3.1714554, "volume": 1353265.0}, {"date": "1990-12-28", "close": 3.05952168, "volume": 1532300.0}, {"date": "1990-12-31", "close": 3.05952168, "volume": null}, {"date": "1991-01-01", "close": 3.05952168, "volume": null}, {"date": "1991-01-02", "close": 3.0781773, "volume": 5360208.0}, {"date": "1991-01-03", "close": 3.01288263, "volume": 2810735.0}, {"date": "1991-01-04", "close": 2.86363767, "volume": 840712.0}, {"date": "1991-01-07", "close": 2.798343, "volume": 1265249.0}, {"date": "1991-01-08", "close": 2.798343, "volume": 1748535.0}, {"date": "1991-01-09", "close": 2.82632643, "volume": 1318101.0}, {"date": "1991-01-10", "close": 2.83565424, "volume": 1050407.0}, {"date": "1991-01-11", "close": 2.91027672, "volume": 1262033.0}, {"date": "1991-01-14", "close": 2.8916211, "volume": 546752.0}, {"date": "1991-01-15", "close": 2.84498205, "volume": 584382.0}, {"date": "1991-01-16", "close": 2.83565424, "volume": 583309.0}, {"date": "1991-01-17", "close": 2.9848992, "volume": 959818.0}, {"date": "1991-01-18", "close": 3.06884949, "volume": 3651875.0}, {"date": "1991-01-21", "close": 3.0781773, "volume": 1474515.0}, {"date": "1991-01-22", "close": 3.0781773, "volume": 1663199.0}, {"date": "1991-01-23", "close": 3.06884949, "volume": 1778553.0}, {"date": "1991-01-24", "close": 3.0781773, "volume": 1247667.0}, {"date": "1991-01-25", "close": 3.14347197, "volume": 2315978.0}, {"date": "1991-01-28", "close": 3.14347197, "volume": null}, {"date": "1991-01-29", "close": 3.1714554, "volume": 1432598.0}, {"date": "1991-01-30", "close": 3.19943883, "volume": 4162606.0}, {"date": "1991-01-31", "close": 3.20876664, "volume": 3521620.0}, {"date": "1991-02-01", "close": 3.04086606, "volume": 1525653.0}, {"date": "1991-02-04", "close": 3.05019387, "volume": 2393381.0}, {"date": "1991-02-05", "close": 3.18078321, "volume": 2068867.0}, {"date": "1991-02-06", "close": 3.13414416, "volume": 2752415.0}, {"date": "1991-02-07", "close": 3.04086606, "volume": 4920876.0}, {"date": "1991-02-08", "close": 3.01288263, "volume": 1954800.0}, {"date": "1991-02-11", "close": 3.16212759, "volume": 6554379.0}, {"date": "1991-02-12", "close": 3.25540569, "volume": 6057478.0}, {"date": "1991-02-13", "close": 3.24607788, "volume": 3441001.0}, {"date": "1991-02-14", "close": 3.23675007, "volume": 1962733.0}, {"date": "1991-02-15", "close": 3.2647335, "volume": 2025663.0}, {"date": "1991-02-18", "close": 3.33935598, "volume": 2569521.0}, {"date": "1991-02-19", "close": 3.33002817, "volume": 2540897.0}, {"date": "1991-02-20", "close": 3.19943883, "volume": 1027894.0}, {"date": "1991-02-21", "close": 3.23675007, "volume": 723857.0}, {"date": "1991-02-22", "close": 3.25540569, "volume": 1431740.0}, {"date": "1991-02-25", "close": 3.33002817, "volume": 1417482.0}, {"date": "1991-02-26", "close": 3.33002817, "volume": 1778874.0}, {"date": "1991-02-27", "close": 3.27406131, "volume": 939556.0}, {"date": "1991-02-28", "close": 3.33002817, "volume": 741439.0}, {"date": "1991-03-01", "close": 3.15279978, "volume": 9395239.0}, {"date": "1991-03-04", "close": 3.0781773, "volume": 2014942.0}, {"date": "1991-03-05", "close": 2.99422701, "volume": 2809234.0}, {"date": "1991-03-06", "close": 3.02221044, "volume": 5016076.0}, {"date": "1991-03-07", "close": 2.94758796, "volume": 5052526.0}, {"date": "1991-03-08", "close": 2.93826015, "volume": 1967343.0}, {"date": "1991-03-11", "close": 2.9848992, "volume": 2803874.0}, {"date": "1991-03-12", "close": 3.01288263, "volume": 2726685.0}, {"date": "1991-03-13", "close": 3.01288263, "volume": 1361734.0}, {"date": "1991-03-14", "close": 3.03153825, "volume": 2511415.0}, {"date": "1991-03-15", "close": 3.12481635, "volume": 3928896.0}, {"date": "1991-03-18", "close": 3.20876664, "volume": 2151416.0}, {"date": "1991-03-19", "close": 3.13414416, "volume": 1744675.0}, {"date": "1991-03-20", "close": 3.05952168, "volume": 1579363.0}, {"date": "1991-03-21", "close": 3.04086606, "volume": 1117947.0}, {"date": "1991-03-22", "close": 3.13414416, "volume": 1349620.0}, {"date": "1991-03-25", "close": 3.14347197, "volume": 1959410.0}, {"date": "1991-03-26", "close": 3.12481635, "volume": 867299.0}, {"date": "1991-03-27", "close": 3.16212759, "volume": 552112.0}, {"date": "1991-03-28", "close": 3.14347197, "volume": 2066080.0}, {"date": "1991-03-29", "close": 3.14347197, "volume": null}, {"date": "1991-04-01", "close": 3.14347197, "volume": null}, {"date": "1991-04-02", "close": 3.12481635, "volume": 687514.0}, {"date": "1991-04-03", "close": 3.13414416, "volume": 919080.0}, {"date": "1991-04-04", "close": 3.09683292, "volume": 1622675.0}, {"date": "1991-04-05", "close": 3.08750511, "volume": 889383.0}, {"date": "1991-04-08", "close": 3.05019387, "volume": 1470442.0}, {"date": "1991-04-09", "close": 3.02221044, "volume": 561118.0}, {"date": "1991-04-10", "close": 2.99422701, "volume": 624369.0}, {"date": "1991-04-11", "close": 3.05019387, "volume": 705096.0}, {"date": "1991-04-12", "close": 3.05019387, "volume": 1858314.0}, {"date": "1991-04-15", "close": 3.12481635, "volume": 695662.0}, {"date": "1991-04-16", "close": 3.20876664, "volume": 2255835.0}, {"date": "1991-04-17", "close": 3.2647335, "volume": 2748234.0}, {"date": "1991-04-18", "close": 3.41397846, "volume": 2800229.0}, {"date": "1991-04-19", "close": 3.50725656, "volume": 3269363.0}, {"date": "1991-04-22", "close": 3.46061751, "volume": 2403565.0}, {"date": "1991-04-23", "close": 3.44196189, "volume": 1448572.0}, {"date": "1991-04-24", "close": 3.50725656, "volume": 1244880.0}, {"date": "1991-04-25", "close": 3.50725656, "volume": null}, {"date": "1991-04-26", "close": 3.6378459, "volume": 9512737.0}, {"date": "1991-04-29", "close": 3.71246838, "volume": 2248438.0}, {"date": "1991-04-30", "close": 3.6378459, "volume": 2346317.0}, {"date": "1991-05-01", "close": 3.60986247, "volume": 2133513.0}, {"date": "1991-05-02", "close": 3.57255123, "volume": 1263533.0}, {"date": "1991-05-03", "close": 3.56322342, "volume": 1890690.0}, {"date": "1991-05-06", "close": 3.51658437, "volume": 1022963.0}, {"date": "1991-05-07", "close": 3.60053466, "volume": 1072277.0}, {"date": "1991-05-08", "close": 3.58187904, "volume": 1418768.0}, {"date": "1991-05-09", "close": 3.60053466, "volume": 1656659.0}, {"date": "1991-05-10", "close": 3.6378459, "volume": 597032.0}, {"date": "1991-05-13", "close": 3.60986247, "volume": 1309311.0}, {"date": "1991-05-14", "close": 3.59120685, "volume": 1078067.0}, {"date": "1991-05-15", "close": 3.60053466, "volume": 1000020.0}, {"date": "1991-05-16", "close": 3.72179619, "volume": 3640726.0}, {"date": "1991-05-17", "close": 3.6378459, "volume": 3553674.0}, {"date": "1991-05-20", "close": 3.56322342, "volume": 573018.0}, {"date": "1991-05-21", "close": 3.59120685, "volume": 1767296.0}, {"date": "1991-05-22", "close": 3.46061751, "volume": 2411499.0}, {"date": "1991-05-23", "close": 3.37666722, "volume": 3625503.0}, {"date": "1991-05-24", "close": 3.48860094, "volume": 3124849.0}, {"date": "1991-05-27", "close": 3.49792875, "volume": 1230085.0}, {"date": "1991-05-28", "close": 3.43263408, "volume": 1314456.0}, {"date": "1991-05-29", "close": 3.42330627, "volume": 3219834.0}, {"date": "1991-05-30", "close": 3.42330627, "volume": 2053108.0}, {"date": "1991-05-31", "close": 3.3580116, "volume": 3211901.0}, {"date": "1991-06-03", "close": 3.33002817, "volume": 5094122.0}, {"date": "1991-06-04", "close": 3.29271693, "volume": 3257892.0}, {"date": "1991-06-05", "close": 3.24607788, "volume": 2573702.0}, {"date": "1991-06-06", "close": 3.21809445, "volume": 4926558.0}, {"date": "1991-06-07", "close": 3.15279978, "volume": 1651406.0}, {"date": "1991-06-10", "close": 3.15279978, "volume": null}, {"date": "1991-06-11", "close": 3.19011102, "volume": 778103.0}, {"date": "1991-06-12", "close": 3.25540569, "volume": 1265356.0}, {"date": "1991-06-13", "close": 3.27406131, "volume": 2240504.0}, {"date": "1991-06-14", "close": 3.33002817, "volume": 2475179.0}, {"date": "1991-06-17", "close": 3.3580116, "volume": 6176262.0}, {"date": "1991-06-18", "close": 3.37666722, "volume": 2032203.0}, {"date": "1991-06-19", "close": 3.38599503, "volume": 3125278.0}, {"date": "1991-06-20", "close": 3.3580116, "volume": 2046783.0}, {"date": "1991-06-21", "close": 3.44196189, "volume": 2196979.0}, {"date": "1991-06-24", "close": 3.43263408, "volume": 2961574.0}, {"date": "1991-06-25", "close": 3.48860094, "volume": 1717981.0}, {"date": "1991-06-26", "close": 3.51658437, "volume": 3106731.0}, {"date": "1991-06-27", "close": 3.43263408, "volume": 3202038.0}, {"date": "1991-06-28", "close": 3.38599503, "volume": 2721968.0}, {"date": "1991-07-01", "close": 3.49792875, "volume": 1206178.0}, {"date": "1991-07-02", "close": 3.64717371, "volume": 4588858.0}, {"date": "1991-07-03", "close": 3.58187904, "volume": 2741265.0}, {"date": "1991-07-04", "close": 3.58187904, "volume": 1262997.0}, {"date": "1991-07-05", "close": 3.55389561, "volume": 2311153.0}, {"date": "1991-07-08", "close": 3.51658437, "volume": 612148.0}, {"date": "1991-07-09", "close": 3.57255123, "volume": 1786915.0}, {"date": "1991-07-10", "close": 3.59120685, "volume": 1026822.0}, {"date": "1991-07-11", "close": 3.56322342, "volume": 634125.0}, {"date": "1991-07-12", "close": 3.53523999, "volume": 851647.0}, {"date": "1991-07-15", "close": 3.52591218, "volume": 828061.0}, {"date": "1991-07-16", "close": 3.53523999, "volume": 1324748.0}, {"date": "1991-07-17", "close": 3.51658437, "volume": 1833978.0}, {"date": "1991-07-18", "close": 3.48860094, "volume": 527884.0}, {"date": "1991-07-19", "close": 3.51658437, "volume": 1135100.0}, {"date": "1991-07-22", "close": 3.5445678, "volume": 1570143.0}, {"date": "1991-07-23", "close": 3.53523999, "volume": 1693967.0}, {"date": "1991-07-24", "close": 3.51658437, "volume": 1875681.0}, {"date": "1991-07-25", "close": 3.50725656, "volume": 3906812.0}, {"date": "1991-07-26", "close": 3.53523999, "volume": 2215204.0}, {"date": "1991-07-29", "close": 3.57255123, "volume": 1360234.0}, {"date": "1991-07-30", "close": 3.59120685, "volume": 3114343.0}, {"date": "1991-07-31", "close": 3.59120685, "volume": 3221657.0}, {"date": "1991-08-01", "close": 3.60053466, "volume": 1308667.0}, {"date": "1991-08-02", "close": 3.66582933, "volume": 1532407.0}, {"date": "1991-08-05", "close": 3.66582933, "volume": 1382640.0}, {"date": "1991-08-06", "close": 3.69381276, "volume": 1235445.0}, {"date": "1991-08-07", "close": 3.76843524, "volume": 2882456.0}, {"date": "1991-08-08", "close": 3.80574648, "volume": 3090758.0}, {"date": "1991-08-09", "close": 3.78709086, "volume": 678294.0}, {"date": "1991-08-12", "close": 3.75910743, "volume": 1632430.0}, {"date": "1991-08-13", "close": 3.71246838, "volume": 1583223.0}, {"date": "1991-08-14", "close": 3.69381276, "volume": 1367309.0}, {"date": "1991-08-15", "close": 3.71246838, "volume": 717639.0}, {"date": "1991-08-16", "close": 3.8244021, "volume": 1922209.0}, {"date": "1991-08-19", "close": 3.58187904, "volume": 2671045.0}, {"date": "1991-08-20", "close": 3.61919028, "volume": 2819955.0}, {"date": "1991-08-21", "close": 3.65650152, "volume": 1634253.0}, {"date": "1991-08-22", "close": 3.71246838, "volume": 2699455.0}, {"date": "1991-08-23", "close": 3.70314057, "volume": 1459185.0}, {"date": "1991-08-26", "close": 3.66582933, "volume": 1113016.0}, {"date": "1991-08-27", "close": 3.66582933, "volume": 666180.0}, {"date": "1991-08-28", "close": 3.59120685, "volume": 1357661.0}, {"date": "1991-08-29", "close": 3.58187904, "volume": 1283795.0}, {"date": "1991-08-30", "close": 3.52591218, "volume": 1388965.0}, {"date": "1991-09-02", "close": 3.52591218, "volume": 492720.0}, {"date": "1991-09-03", "close": 3.67515714, "volume": 2366472.0}, {"date": "1991-09-04", "close": 3.62851809, "volume": 1922531.0}, {"date": "1991-09-05", "close": 3.65650152, "volume": 941379.0}, {"date": "1991-09-06", "close": 3.6378459, "volume": 725465.0}, {"date": "1991-09-09", "close": 3.59120685, "volume": 341988.0}, {"date": "1991-09-10", "close": 3.5445678, "volume": 1272753.0}, {"date": "1991-09-11", "close": 3.53523999, "volume": 1272324.0}, {"date": "1991-09-12", "close": 3.50725656, "volume": 2292178.0}, {"date": "1991-09-13", "close": 3.50725656, "volume": 1974633.0}, {"date": "1991-09-16", "close": 3.51658437, "volume": 1697826.0}, {"date": "1991-09-17", "close": 3.48860094, "volume": 985011.0}, {"date": "1991-09-18", "close": 3.47927313, "volume": 3470161.0}, {"date": "1991-09-19", "close": 3.48860094, "volume": 1546558.0}, {"date": "1991-09-20", "close": 3.48860094, "volume": 3423740.0}, {"date": "1991-09-23", "close": 3.56322342, "volume": 1243593.0}, {"date": "1991-09-24", "close": 3.60053466, "volume": 1773192.0}, {"date": "1991-09-25", "close": 3.61919028, "volume": 2212631.0}, {"date": "1991-09-26", "close": 3.62851809, "volume": 4024739.0}, {"date": "1991-09-27", "close": 3.58187904, "volume": 1340508.0}, {"date": "1991-09-30", "close": 3.59120685, "volume": 882844.0}, {"date": "1991-10-01", "close": 3.65650152, "volume": 1851024.0}, {"date": "1991-10-02", "close": 3.69381276, "volume": 1959731.0}, {"date": "1991-10-03", "close": 3.74045181, "volume": 1652585.0}, {"date": "1991-10-04", "close": 3.76843524, "volume": 1354444.0}, {"date": "1991-10-07", "close": 3.75910743, "volume": 1642829.0}, {"date": "1991-10-08", "close": 3.67515714, "volume": 903642.0}, {"date": "1991-10-09", "close": 3.61919028, "volume": 1853168.0}, {"date": "1991-10-10", "close": 3.58187904, "volume": 3033724.0}, {"date": "1991-10-11", "close": 3.57255123, "volume": 2619800.0}, {"date": "1991-10-14", "close": 3.6378459, "volume": 1013100.0}, {"date": "1991-10-15", "close": 3.71246838, "volume": 645489.0}, {"date": "1991-10-16", "close": 3.74977962, "volume": 2529640.0}, {"date": "1991-10-17", "close": 3.76843524, "volume": 3676533.0}, {"date": "1991-10-18", "close": 3.74977962, "volume": 1987176.0}, {"date": "1991-10-21", "close": 3.78709086, "volume": 2089236.0}, {"date": "1991-10-22", "close": 3.8244021, "volume": 1664914.0}, {"date": "1991-10-23", "close": 3.79641867, "volume": 883380.0}, {"date": "1991-10-24", "close": 3.74045181, "volume": 3798105.0}, {"date": "1991-10-25", "close": 3.66582933, "volume": 7953957.0}, {"date": "1991-10-28", "close": 3.66582933, "volume": 989514.0}, {"date": "1991-10-29", "close": 3.731124, "volume": 948883.0}, {"date": "1991-10-30", "close": 3.80574648, "volume": 1970666.0}, {"date": "1991-10-31", "close": 3.90835239, "volume": 1796349.0}, {"date": "1991-11-01", "close": 3.94566363, "volume": 2167390.0}, {"date": "1991-11-04", "close": 3.95499144, "volume": 1232551.0}, {"date": "1991-11-05", "close": 3.96431925, "volume": 876197.0}, {"date": "1991-11-06", "close": 3.93633582, "volume": 1660518.0}, {"date": "1991-11-07", "close": 3.9176802, "volume": 1528226.0}, {"date": "1991-11-08", "close": 4.00163049, "volume": 3106624.0}, {"date": "1991-11-11", "close": 4.12289202, "volume": 3404122.0}, {"date": "1991-11-12", "close": 4.06692516, "volume": 2114323.0}, {"date": "1991-11-13", "close": 3.96431925, "volume": 2081518.0}, {"date": "1991-11-14", "close": 3.96431925, "volume": 1914168.0}, {"date": "1991-11-15", "close": 3.93633582, "volume": 1366559.0}, {"date": "1991-11-18", "close": 3.88969677, "volume": 1768475.0}, {"date": "1991-11-19", "close": 3.88036896, "volume": 1831405.0}, {"date": "1991-11-20", "close": 3.89902458, "volume": 3890302.0}, {"date": "1991-11-21", "close": 4.21617012, "volume": 8777409.0}, {"date": "1991-11-22", "close": 4.27213698, "volume": 7025872.0}, {"date": "1991-11-25", "close": 4.21617012, "volume": 5153192.0}, {"date": "1991-11-26", "close": 4.21617012, "volume": 2506162.0}, {"date": "1991-11-27", "close": 4.21617012, "volume": 1593729.0}, {"date": "1991-11-28", "close": 4.21617012, "volume": 1441710.0}, {"date": "1991-11-29", "close": 4.1975145, "volume": 2519777.0}, {"date": "1991-12-02", "close": 4.20684231, "volume": 2182613.0}, {"date": "1991-12-03", "close": 4.23482574, "volume": 1174445.0}, {"date": "1991-12-04", "close": 4.21617012, "volume": 1491668.0}, {"date": "1991-12-05", "close": 4.1975145, "volume": 1011170.0}, {"date": "1991-12-06", "close": 4.11356421, "volume": 2095240.0}, {"date": "1991-12-09", "close": 4.1042364, "volume": 678080.0}, {"date": "1991-12-10", "close": 4.08558078, "volume": 1850166.0}, {"date": "1991-12-11", "close": 4.07625297, "volume": 2320588.0}, {"date": "1991-12-12", "close": 4.26280917, "volume": 1760435.0}, {"date": "1991-12-13", "close": 4.32810384, "volume": 1708868.0}, {"date": "1991-12-16", "close": 4.34675946, "volume": 1114302.0}, {"date": "1991-12-17", "close": 4.34675946, "volume": 1074636.0}, {"date": "1991-12-18", "close": 4.36541508, "volume": 2324769.0}, {"date": "1991-12-19", "close": 4.44936537, "volume": 2049784.0}, {"date": "1991-12-20", "close": 4.46802099, "volume": 2969293.0}, {"date": "1991-12-23", "close": 4.44003756, "volume": 4229932.0}, {"date": "1991-12-24", "close": 4.44003756, "volume": 2815773.0}, {"date": "1991-12-25", "close": 4.44003756, "volume": null}, {"date": "1991-12-26", "close": 4.44003756, "volume": null}, {"date": "1991-12-27", "close": 4.33743165, "volume": 10972565.0}, {"date": "1991-12-30", "close": 4.36541508, "volume": 1313170.0}, {"date": "1991-12-31", "close": 4.48667661, "volume": 1516111.0}, {"date": "1992-01-01", "close": 4.48667661, "volume": null}, {"date": "1992-01-02", "close": 4.43070975, "volume": 646990.0}, {"date": "1992-01-03", "close": 4.42138194, "volume": 983082.0}, {"date": "1992-01-06", "close": 4.4773488, "volume": 1850166.0}, {"date": "1992-01-07", "close": 4.48667661, "volume": 1194385.0}, {"date": "1992-01-08", "close": 4.50533223, "volume": 1289370.0}, {"date": "1992-01-09", "close": 4.51466004, "volume": 1380281.0}, {"date": "1992-01-10", "close": 4.55197128, "volume": 1405153.0}, {"date": "1992-01-13", "close": 4.51466004, "volume": 1084392.0}, {"date": "1992-01-14", "close": 4.43070975, "volume": 1711120.0}, {"date": "1992-01-15", "close": 4.48667661, "volume": 1614741.0}, {"date": "1992-01-16", "close": 4.35608727, "volume": 2022232.0}, {"date": "1992-01-17", "close": 4.34675946, "volume": 1116232.0}, {"date": "1992-01-20", "close": 4.31877603, "volume": 1558994.0}, {"date": "1992-01-21", "close": 4.18818669, "volume": 1648618.0}, {"date": "1992-01-22", "close": 4.16020326, "volume": 3718343.0}, {"date": "1992-01-23", "close": 4.18818669, "volume": 831814.0}, {"date": "1992-01-24", "close": 4.07625297, "volume": 1694288.0}, {"date": "1992-01-27", "close": 4.07625297, "volume": null}, {"date": "1992-01-28", "close": 4.15087545, "volume": 2363041.0}, {"date": "1992-01-29", "close": 3.99230268, "volume": 6044398.0}, {"date": "1992-01-30", "close": 3.9176802, "volume": 9042637.0}, {"date": "1992-01-31", "close": 3.9176802, "volume": 7294853.0}, {"date": "1992-02-03", "close": 3.88969677, "volume": 2085163.0}, {"date": "1992-02-04", "close": 3.83372991, "volume": 2155919.0}, {"date": "1992-02-05", "close": 3.84305772, "volume": 924976.0}, {"date": "1992-02-06", "close": 3.83372991, "volume": 1610239.0}, {"date": "1992-02-07", "close": 3.79641867, "volume": 2201696.0}, {"date": "1992-02-10", "close": 3.77776305, "volume": 2427365.0}, {"date": "1992-02-11", "close": 3.8244021, "volume": 2072834.0}, {"date": "1992-02-12", "close": 3.8244021, "volume": 1955443.0}, {"date": "1992-02-13", "close": 3.84827912, "volume": 1461726.0}, {"date": "1992-02-14", "close": 3.791408, "volume": 1833303.0}, {"date": "1992-02-17", "close": 3.81036504, "volume": 576989.0}, {"date": "1992-02-18", "close": 3.81984356, "volume": 1258741.0}, {"date": "1992-02-19", "close": 3.82932208, "volume": 956056.0}, {"date": "1992-02-20", "close": 3.8388006, "volume": 1183202.0}, {"date": "1992-02-21", "close": 3.8388006, "volume": 3276777.0}, {"date": "1992-02-24", "close": 3.8388006, "volume": 4031115.0}, {"date": "1992-02-25", "close": 3.86723616, "volume": 3085397.0}, {"date": "1992-02-26", "close": 3.92410728, "volume": 2752645.0}, {"date": "1992-02-27", "close": 3.8861932, "volume": 2263961.0}, {"date": "1992-02-28", "close": 3.87671468, "volume": 2163418.0}, {"date": "1992-03-02", "close": 3.92410728, "volume": 1023789.0}, {"date": "1992-03-03", "close": 3.89567172, "volume": 1608690.0}, {"date": "1992-03-04", "close": 3.86723616, "volume": 640079.0}, {"date": "1992-03-05", "close": 3.86723616, "volume": 2911530.0}, {"date": "1992-03-06", "close": 3.86723616, "volume": 1038770.0}, {"date": "1992-03-09", "close": 3.86723616, "volume": 219549.0}, {"date": "1992-03-10", "close": 3.86723616, "volume": 1154716.0}, {"date": "1992-03-11", "close": 3.84827912, "volume": 1045522.0}, {"date": "1992-03-12", "close": 3.77245096, "volume": 1501500.0}, {"date": "1992-03-13", "close": 3.77245096, "volume": 1492216.0}, {"date": "1992-03-16", "close": 3.791408, "volume": 2683647.0}, {"date": "1992-03-17", "close": 3.68714428, "volume": 2047050.0}, {"date": "1992-03-18", "close": 3.67766576, "volume": 1946401.0}, {"date": "1992-03-19", "close": 3.66818724, "volume": 2456291.0}, {"date": "1992-03-20", "close": 3.73453688, "volume": 3098163.0}, {"date": "1992-03-23", "close": 3.7440154, "volume": 888430.0}, {"date": "1992-03-24", "close": 3.71557984, "volume": 411879.0}, {"date": "1992-03-25", "close": 3.73453688, "volume": 2958901.0}, {"date": "1992-03-26", "close": 3.65870872, "volume": 3159882.0}, {"date": "1992-03-27", "close": 3.6492302, "volume": 3365926.0}, {"date": "1992-03-30", "close": 3.6492302, "volume": 1521124.0}, {"date": "1992-03-31", "close": 3.6966228, "volume": 1374793.0}, {"date": "1992-04-01", "close": 3.71557984, "volume": 1241333.0}, {"date": "1992-04-02", "close": 3.6966228, "volume": 1563957.0}, {"date": "1992-04-03", "close": 3.6966228, "volume": 1127919.0}, {"date": "1992-04-06", "close": 3.80088652, "volume": 1028747.0}, {"date": "1992-04-07", "close": 3.81984356, "volume": 5698569.0}, {"date": "1992-04-08", "close": 3.75349392, "volume": 4011175.0}, {"date": "1992-04-09", "close": 3.77245096, "volume": 1653528.0}, {"date": "1992-04-10", "close": 3.90515024, "volume": 1979106.0}, {"date": "1992-04-13", "close": 3.85775764, "volume": 2325996.0}, {"date": "1992-04-14", "close": 3.81984356, "volume": 1591071.0}, {"date": "1992-04-15", "close": 3.85775764, "volume": 1988918.0}, {"date": "1992-04-16", "close": 3.90515024, "volume": 1625465.0}, {"date": "1992-04-17", "close": 3.90515024, "volume": null}, {"date": "1992-04-20", "close": 3.90515024, "volume": null}, {"date": "1992-04-21", "close": 3.92410728, "volume": 1570393.0}, {"date": "1992-04-22", "close": 3.95254284, "volume": 2049793.0}, {"date": "1992-04-23", "close": 3.96202136, "volume": 3342399.0}, {"date": "1992-04-24", "close": 3.99045692, "volume": 7800585.0}, {"date": "1992-04-27", "close": 3.97149988, "volume": 1894283.0}, {"date": "1992-04-28", "close": 4.01889248, "volume": 1834569.0}, {"date": "1992-04-29", "close": 4.13263472, "volume": 1902090.0}, {"date": "1992-04-30", "close": 4.20846288, "volume": 3033807.0}, {"date": "1992-05-01", "close": 4.24637696, "volume": 2167638.0}, {"date": "1992-05-04", "close": 4.28429104, "volume": 4377477.0}, {"date": "1992-05-05", "close": 4.22741992, "volume": 2633428.0}, {"date": "1992-05-06", "close": 4.28429104, "volume": 1405177.0}, {"date": "1992-05-07", "close": 4.28429104, "volume": 2321881.0}, {"date": "1992-05-08", "close": 4.265334, "volume": 652212.0}, {"date": "1992-05-11", "close": 4.1705488, "volume": 712770.0}, {"date": "1992-05-12", "close": 4.18950584, "volume": 2213320.0}, {"date": "1992-05-13", "close": 4.18950584, "volume": 796854.0}, {"date": "1992-05-14", "close": 4.18002732, "volume": 1745315.0}, {"date": "1992-05-15", "close": 4.1705488, "volume": 1096796.0}, {"date": "1992-05-18", "close": 4.19898436, "volume": 1150391.0}, {"date": "1992-05-19", "close": 4.13263472, "volume": 1131928.0}, {"date": "1992-05-20", "close": 4.1705488, "volume": 718889.0}, {"date": "1992-05-21", "close": 4.16107028, "volume": 2506720.0}, {"date": "1992-05-22", "close": 4.14211324, "volume": 1438305.0}, {"date": "1992-05-25", "close": 4.0757636, "volume": 1826445.0}, {"date": "1992-05-26", "close": 4.028371, "volume": 1046893.0}, {"date": "1992-05-27", "close": 4.0757636, "volume": 2166899.0}, {"date": "1992-05-28", "close": 4.06628508, "volume": 1596768.0}, {"date": "1992-05-29", "close": 4.028371, "volume": 2104548.0}, {"date": "1992-06-01", "close": 3.95254284, "volume": 2248452.0}, {"date": "1992-06-02", "close": 3.97149988, "volume": 1126336.0}, {"date": "1992-06-03", "close": 3.96202136, "volume": 793689.0}, {"date": "1992-06-04", "close": 3.94306432, "volume": 2016876.0}, {"date": "1992-06-05", "close": 3.90515024, "volume": 796116.0}, {"date": "1992-06-08", "close": 3.90515024, "volume": null}, {"date": "1992-06-09", "close": 3.90515024, "volume": 717412.0}, {"date": "1992-06-10", "close": 3.86723616, "volume": 814790.0}, {"date": "1992-06-11", "close": 3.86723616, "volume": 2384760.0}, {"date": "1992-06-12", "close": 3.791408, "volume": 1649203.0}, {"date": "1992-06-15", "close": 3.791408, "volume": 1535894.0}, {"date": "1992-06-16", "close": 3.77245096, "volume": 4684065.0}, {"date": "1992-06-17", "close": 3.6966228, "volume": 2124910.0}, {"date": "1992-06-18", "close": 3.67766576, "volume": 2118791.0}, {"date": "1992-06-19", "close": 3.68714428, "volume": 2417255.0}, {"date": "1992-06-22", "close": 3.70610132, "volume": 2136620.0}, {"date": "1992-06-23", "close": 3.6966228, "volume": 1665555.0}, {"date": "1992-06-24", "close": 3.6966228, "volume": 1847018.0}, {"date": "1992-06-25", "close": 3.6966228, "volume": null}, {"date": "1992-06-26", "close": 3.6492302, "volume": 2748003.0}, {"date": "1992-06-29", "close": 3.6018376, "volume": 2781658.0}, {"date": "1992-06-30", "close": 3.63975168, "volume": 2129235.0}, {"date": "1992-07-01", "close": 3.7440154, "volume": 1905994.0}, {"date": "1992-07-02", "close": 3.791408, "volume": 4137988.0}, {"date": "1992-07-03", "close": 3.81984356, "volume": 1774855.0}, {"date": "1992-07-06", "close": 3.8388006, "volume": 666032.0}, {"date": "1992-07-07", "close": 3.82932208, "volume": 1217279.0}, {"date": "1992-07-08", "close": 3.7440154, "volume": 1479978.0}, {"date": "1992-07-09", "close": 3.68714428, "volume": 3290598.0}, {"date": "1992-07-10", "close": 3.63027316, "volume": 2058866.0}, {"date": "1992-07-13", "close": 3.57340204, "volume": 1161363.0}, {"date": "1992-07-14", "close": 3.52600944, "volume": 1546127.0}, {"date": "1992-07-15", "close": 3.554445, "volume": 2740301.0}, {"date": "1992-07-16", "close": 3.48809536, "volume": 2693036.0}, {"date": "1992-07-17", "close": 3.4122672, "volume": 2076063.0}, {"date": "1992-07-20", "close": 3.4122672, "volume": 2862578.0}, {"date": "1992-07-21", "close": 3.40278868, "volume": 2675418.0}, {"date": "1992-07-22", "close": 3.32696052, "volume": 1492849.0}, {"date": "1992-07-23", "close": 3.37435312, "volume": 1566700.0}, {"date": "1992-07-24", "close": 3.38383164, "volume": 1351793.0}, {"date": "1992-07-27", "close": 3.39331016, "volume": 1045522.0}, {"date": "1992-07-28", "close": 3.43122424, "volume": 1421108.0}, {"date": "1992-07-29", "close": 3.4596598, "volume": 850344.0}, {"date": "1992-07-30", "close": 3.51653092, "volume": 1275199.0}, {"date": "1992-07-31", "close": 3.53548796, "volume": 4812566.0}, {"date": "1992-08-03", "close": 3.47861684, "volume": 770901.0}, {"date": "1992-08-04", "close": 3.33643904, "volume": 1163895.0}, {"date": "1992-08-05", "close": 3.29852496, "volume": 668986.0}, {"date": "1992-08-06", "close": 3.23217532, "volume": 827977.0}, {"date": "1992-08-07", "close": 3.25113236, "volume": 2254255.0}, {"date": "1992-08-10", "close": 3.28904644, "volume": 690087.0}, {"date": "1992-08-11", "close": 3.317482, "volume": 1113254.0}, {"date": "1992-08-12", "close": 3.25113236, "volume": 534894.0}, {"date": "1992-08-13", "close": 3.28904644, "volume": 547132.0}, {"date": "1992-08-14", "close": 3.20373976, "volume": 4394357.0}, {"date": "1992-08-17", "close": 3.16582568, "volume": 1740884.0}, {"date": "1992-08-18", "close": 3.10895456, "volume": 1149863.0}, {"date": "1992-08-19", "close": 3.04260492, "volume": 2016454.0}, {"date": "1992-08-20", "close": 2.95729824, "volume": 2185784.0}, {"date": "1992-08-21", "close": 3.04260492, "volume": 2111300.0}, {"date": "1992-08-24", "close": 3.0331264, "volume": 517697.0}, {"date": "1992-08-25", "close": 2.95729824, "volume": 1345885.0}, {"date": "1992-08-26", "close": 3.05208344, "volume": 2398792.0}, {"date": "1992-08-27", "close": 3.11843308, "volume": 2363977.0}, {"date": "1992-08-28", "close": 3.08999752, "volume": 4112773.0}, {"date": "1992-08-31", "close": 3.05208344, "volume": 614653.0}, {"date": "1992-09-01", "close": 3.04260492, "volume": 580259.0}, {"date": "1992-09-02", "close": 2.99521232, "volume": 4077852.0}, {"date": "1992-09-03", "close": 2.9857338, "volume": 1516376.0}, {"date": "1992-09-04", "close": 2.99521232, "volume": 855513.0}, {"date": "1992-09-07", "close": 2.91938416, "volume": 836523.0}, {"date": "1992-09-08", "close": 2.83407748, "volume": 2583209.0}, {"date": "1992-09-09", "close": 2.7961634, "volume": 4191477.0}, {"date": "1992-09-10", "close": 2.80564192, "volume": 3839629.0}, {"date": "1992-09-11", "close": 2.81512044, "volume": 2999519.0}, {"date": "1992-09-14", "close": 2.90042712, "volume": 3073898.0}, {"date": "1992-09-15", "close": 2.88147008, "volume": 809093.0}, {"date": "1992-09-16", "close": 2.81512044, "volume": 1236058.0}, {"date": "1992-09-17", "close": 2.77720636, "volume": 2050953.0}, {"date": "1992-09-18", "close": 2.82459896, "volume": 1107135.0}, {"date": "1992-09-21", "close": 2.8909486, "volume": 761089.0}, {"date": "1992-09-22", "close": 2.8909486, "volume": 601254.0}, {"date": "1992-09-23", "close": 2.843556, "volume": 1544861.0}, {"date": "1992-09-24", "close": 2.843556, "volume": 1147015.0}, {"date": "1992-09-25", "close": 2.77720636, "volume": 1294084.0}, {"date": "1992-09-28", "close": 2.75824932, "volume": 992982.0}, {"date": "1992-09-29", "close": 2.72033524, "volume": 1521546.0}, {"date": "1992-09-30", "close": 2.72981376, "volume": 1137836.0}, {"date": "1992-10-01", "close": 2.72033524, "volume": 2097796.0}, {"date": "1992-10-02", "close": 2.72981376, "volume": 1357174.0}, {"date": "1992-10-05", "close": 2.62555004, "volume": 596085.0}, {"date": "1992-10-06", "close": 2.61607152, "volume": 1373843.0}, {"date": "1992-10-07", "close": 2.68242116, "volume": 495119.0}, {"date": "1992-10-08", "close": 2.68242116, "volume": 5643603.0}, {"date": "1992-10-09", "close": 2.6539856, "volume": 619823.0}, {"date": "1992-10-12", "close": 2.63502856, "volume": 281584.0}, {"date": "1992-10-13", "close": 2.64450708, "volume": 549980.0}, {"date": "1992-10-14", "close": 2.6539856, "volume": 398269.0}, {"date": "1992-10-15", "close": 2.61607152, "volume": 1071264.0}, {"date": "1992-10-16", "close": 2.61607152, "volume": null}, {"date": "1992-10-19", "close": 2.5118078, "volume": 2296772.0}, {"date": "1992-10-20", "close": 2.5592004, "volume": 1731177.0}, {"date": "1992-10-21", "close": 2.63502856, "volume": 1408870.0}, {"date": "1992-10-22", "close": 2.68242116, "volume": 2403751.0}, {"date": "1992-10-23", "close": 2.7961634, "volume": 2784612.0}, {"date": "1992-10-26", "close": 2.78668488, "volume": 2555673.0}, {"date": "1992-10-27", "close": 2.73929228, "volume": 911113.0}, {"date": "1992-10-28", "close": 2.66346412, "volume": 3636433.0}, {"date": "1992-10-29", "close": 2.67294264, "volume": 5662593.0}, {"date": "1992-10-30", "close": 2.63502856, "volume": 2692614.0}, {"date": "1992-11-02", "close": 2.606593, "volume": 3752696.0}, {"date": "1992-11-03", "close": 2.64450708, "volume": 670885.0}, {"date": "1992-11-04", "close": 2.6539856, "volume": 4662437.0}, {"date": "1992-11-05", "close": 2.69189968, "volume": 1559737.0}, {"date": "1992-11-06", "close": 2.61607152, "volume": 600621.0}, {"date": "1992-11-09", "close": 2.58763596, "volume": 794428.0}, {"date": "1992-11-10", "close": 2.5118078, "volume": 1423745.0}, {"date": "1992-11-11", "close": 2.54024336, "volume": 3148698.0}, {"date": "1992-11-12", "close": 2.4644152, "volume": 2193275.0}, {"date": "1992-11-13", "close": 2.4644152, "volume": 1132244.0}, {"date": "1992-11-16", "close": 2.39806556, "volume": 1232787.0}, {"date": "1992-11-17", "close": 2.39806556, "volume": 3264117.0}, {"date": "1992-11-18", "close": 2.48337224, "volume": 2106552.0}, {"date": "1992-11-19", "close": 2.5592004, "volume": 4125961.0}, {"date": "1992-11-20", "close": 2.64450708, "volume": 4096315.0}, {"date": "1992-11-23", "close": 2.73929228, "volume": 2901930.0}, {"date": "1992-11-24", "close": 2.73929228, "volume": 3219912.0}, {"date": "1992-11-25", "close": 2.78668488, "volume": 5151015.0}, {"date": "1992-11-26", "close": 2.76772784, "volume": 3184147.0}, {"date": "1992-11-27", "close": 2.73929228, "volume": 2433608.0}, {"date": "1992-11-30", "close": 2.66346412, "volume": 1315079.0}, {"date": "1992-12-01", "close": 2.6539856, "volume": 2033651.0}, {"date": "1992-12-02", "close": 2.63502856, "volume": 2169221.0}, {"date": "1992-12-03", "close": 2.49285076, "volume": 3081388.0}, {"date": "1992-12-04", "close": 2.4644152, "volume": 3685596.0}, {"date": "1992-12-07", "close": 2.45493668, "volume": 2741778.0}, {"date": "1992-12-08", "close": 2.62555004, "volume": 3595604.0}, {"date": "1992-12-09", "close": 2.62555004, "volume": 1719150.0}, {"date": "1992-12-10", "close": 2.6539856, "volume": 2639336.0}, {"date": "1992-12-11", "close": 2.63502856, "volume": 1566911.0}, {"date": "1992-12-14", "close": 2.6539856, "volume": 1324890.0}, {"date": "1992-12-15", "close": 2.58763596, "volume": 1694990.0}, {"date": "1992-12-16", "close": 2.54024336, "volume": 2851606.0}, {"date": "1992-12-17", "close": 2.54972188, "volume": 2908998.0}, {"date": "1992-12-18", "close": 2.63502856, "volume": 3943548.0}, {"date": "1992-12-21", "close": 2.71085672, "volume": 2368513.0}, {"date": "1992-12-22", "close": 2.72981376, "volume": 2923558.0}, {"date": "1992-12-23", "close": 2.72981376, "volume": 1892490.0}, {"date": "1992-12-24", "close": 2.77720636, "volume": 925672.0}, {"date": "1992-12-25", "close": 2.77720636, "volume": null}, {"date": "1992-12-28", "close": 2.77720636, "volume": null}, {"date": "1992-12-29", "close": 2.80564192, "volume": 934851.0}, {"date": "1992-12-30", "close": 2.85303452, "volume": 1173601.0}, {"date": "1992-12-31", "close": 2.843556, "volume": 1188160.0}, {"date": "1993-01-01", "close": 2.843556, "volume": null}, {"date": "1993-01-04", "close": 2.90042712, "volume": 998574.0}, {"date": "1993-01-05", "close": 2.90042712, "volume": 2234210.0}, {"date": "1993-01-06", "close": 2.90990564, "volume": 2221866.0}, {"date": "1993-01-07", "close": 2.92886268, "volume": 3487464.0}, {"date": "1993-01-08", "close": 2.88147008, "volume": 4116782.0}, {"date": "1993-01-11", "close": 2.88147008, "volume": 2954048.0}, {"date": "1993-01-12", "close": 2.8909486, "volume": 1808405.0}, {"date": "1993-01-13", "close": 2.85303452, "volume": 1640340.0}, {"date": "1993-01-14", "close": 2.87199156, "volume": 2192009.0}, {"date": "1993-01-15", "close": 2.91938416, "volume": 1383971.0}, {"date": "1993-01-18", "close": 2.91938416, "volume": 851715.0}, {"date": "1993-01-19", "close": 2.90990564, "volume": 1557838.0}, {"date": "1993-01-20", "close": 2.88147008, "volume": 2259319.0}, {"date": "1993-01-21", "close": 2.86251304, "volume": 1352532.0}, {"date": "1993-01-22", "close": 2.88147008, "volume": 2388770.0}, {"date": "1993-01-25", "close": 2.86251304, "volume": 607690.0}, {"date": "1993-01-26", "close": 2.86251304, "volume": 1357807.0}, {"date": "1993-01-27", "close": 2.85303452, "volume": 2038609.0}, {"date": "1993-01-28", "close": 2.82459896, "volume": 1543384.0}, {"date": "1993-01-29", "close": 2.82459896, "volume": 8968700.0}, {"date": "1993-02-01", "close": 2.843556, "volume": 1672835.0}, {"date": "1993-02-02", "close": 2.82459896, "volume": 2346252.0}, {"date": "1993-02-03", "close": 2.82459896, "volume": 1682119.0}, {"date": "1993-02-04", "close": 2.843556, "volume": 1855353.0}, {"date": "1993-02-05", "close": 2.8909486, "volume": 5466993.0}, {"date": "1993-02-08", "close": 2.83407748, "volume": 8539835.0}, {"date": "1993-02-09", "close": 2.91938416, "volume": 5518478.0}, {"date": "1993-02-10", "close": 2.9383412, "volume": 4781654.0}, {"date": "1993-02-11", "close": 2.96677676, "volume": 3043619.0}, {"date": "1993-02-12", "close": 3.0331264, "volume": 5073366.0}, {"date": "1993-02-15", "close": 3.07104048, "volume": 4266383.0}, {"date": "1993-02-16", "close": 3.13739012, "volume": 7566688.0}, {"date": "1993-02-17", "close": 3.21321828, "volume": 11033685.0}, {"date": "1993-02-18", "close": 3.2226968, "volume": 4044935.0}, {"date": "1993-02-19", "close": 3.19426124, "volume": 3173175.0}, {"date": "1993-02-22", "close": 3.21321828, "volume": 1013027.0}, {"date": "1993-02-23", "close": 3.25113236, "volume": 2470533.0}, {"date": "1993-02-24", "close": 3.2226968, "volume": 3025683.0}, {"date": "1993-02-25", "close": 3.21321828, "volume": 3327313.0}, {"date": "1993-02-26", "close": 3.19426124, "volume": 1787199.0}, {"date": "1993-03-01", "close": 3.26061088, "volume": 5412554.0}, {"date": "1993-03-02", "close": 3.317482, "volume": 10208134.0}, {"date": "1993-03-03", "close": 3.29852496, "volume": 4269865.0}, {"date": "1993-03-04", "close": 3.28904644, "volume": 3764934.0}, {"date": "1993-03-05", "close": 3.26061088, "volume": 2537527.0}, {"date": "1993-03-08", "close": 3.28904644, "volume": 1797644.0}, {"date": "1993-03-09", "close": 3.30800348, "volume": 2017615.0}, {"date": "1993-03-10", "close": 3.2700894, "volume": 4023624.0}, {"date": "1993-03-11", "close": 3.32696052, "volume": 2460089.0}, {"date": "1993-03-12", "close": 3.39331016, "volume": 4117520.0}, {"date": "1993-03-15", "close": 3.09947604, "volume": 4938851.0}, {"date": "1993-03-16", "close": 3.16582568, "volume": 3604888.0}, {"date": "1993-03-17", "close": 3.26061088, "volume": 3670193.0}, {"date": "1993-03-18", "close": 3.2700894, "volume": 3599296.0}, {"date": "1993-03-19", "close": 3.27956792, "volume": 2636066.0}, {"date": "1993-03-22", "close": 3.26061088, "volume": 1747214.0}, {"date": "1993-03-23", "close": 3.27956792, "volume": 4121424.0}, {"date": "1993-03-24", "close": 3.29852496, "volume": 2388875.0}, {"date": "1993-03-25", "close": 3.317482, "volume": 2684280.0}, {"date": "1993-03-26", "close": 3.34591756, "volume": 2819744.0}, {"date": "1993-03-29", "close": 3.3648746, "volume": 4073104.0}, {"date": "1993-03-30", "close": 3.3648746, "volume": null}, {"date": "1993-03-31", "close": 3.34591756, "volume": 4295291.0}, {"date": "1993-04-01", "close": 3.32696052, "volume": 6254879.0}, {"date": "1993-04-02", "close": 3.30800348, "volume": 1534417.0}, {"date": "1993-04-05", "close": 3.20373976, "volume": 959010.0}, {"date": "1993-04-06", "close": 3.20373976, "volume": null}, {"date": "1993-04-07", "close": 3.08999752, "volume": 2090411.0}, {"date": "1993-04-08", "close": 3.1753042, "volume": 1528931.0}, {"date": "1993-04-09", "close": 3.1753042, "volume": null}, {"date": "1993-04-12", "close": 3.1753042, "volume": null}, {"date": "1993-04-13", "close": 3.23217532, "volume": 1437355.0}, {"date": "1993-04-14", "close": 3.2700894, "volume": 2555040.0}, {"date": "1993-04-15", "close": 3.27956792, "volume": 1962965.0}, {"date": "1993-04-16", "close": 3.317482, "volume": 955634.0}, {"date": "1993-04-19", "close": 3.30800348, "volume": 2364188.0}, {"date": "1993-04-20", "close": 3.35539608, "volume": 2648831.0}, {"date": "1993-04-21", "close": 3.33643904, "volume": 2209839.0}, {"date": "1993-04-22", "close": 3.34591756, "volume": 3768626.0}, {"date": "1993-04-23", "close": 3.317482, "volume": 2527188.0}, {"date": "1993-04-26", "close": 3.34591756, "volume": 1137941.0}, {"date": "1993-04-27", "close": 3.32696052, "volume": 2850023.0}, {"date": "1993-04-28", "close": 3.30800348, "volume": 624043.0}, {"date": "1993-04-29", "close": 3.2226968, "volume": 7161350.0}, {"date": "1993-04-30", "close": 3.25113236, "volume": 10903179.0}, {"date": "1993-05-03", "close": 3.2226968, "volume": 1330693.0}, {"date": "1993-05-04", "close": 3.23217532, "volume": 3317501.0}, {"date": "1993-05-05", "close": 3.317482, "volume": 1018302.0}, {"date": "1993-05-06", "close": 3.4596598, "volume": 3991340.0}, {"date": "1993-05-07", "close": 3.4596598, "volume": 2273351.0}, {"date": "1993-05-10", "close": 3.47861684, "volume": 2918810.0}, {"date": "1993-05-11", "close": 3.6018376, "volume": 5128227.0}, {"date": "1993-05-12", "close": 3.56392352, "volume": 7670818.0}, {"date": "1993-05-13", "close": 3.4596598, "volume": 3173808.0}, {"date": "1993-05-14", "close": 3.4122672, "volume": 2907521.0}, {"date": "1993-05-17", "close": 3.3648746, "volume": 2135671.0}, {"date": "1993-05-18", "close": 3.3648746, "volume": 3581044.0}, {"date": "1993-05-19", "close": 3.32696052, "volume": 3877715.0}, {"date": "1993-05-20", "close": 3.3648746, "volume": 3437878.0}, {"date": "1993-05-21", "close": 3.43122424, "volume": 2545229.0}, {"date": "1993-05-24", "close": 3.35539608, "volume": 1926250.0}, {"date": "1993-05-25", "close": 3.42174572, "volume": 1384393.0}, {"date": "1993-05-26", "close": 3.48809536, "volume": 1809143.0}, {"date": "1993-05-27", "close": 3.554445, "volume": 1991239.0}, {"date": "1993-05-28", "close": 3.554445, "volume": 2280208.0}, {"date": "1993-05-31", "close": 3.48809536, "volume": 1521546.0}, {"date": "1993-06-01", "close": 3.46913832, "volume": 775649.0}, {"date": "1993-06-02", "close": 3.51653092, "volume": 2310909.0}, {"date": "1993-06-03", "close": 3.47861684, "volume": 7374886.0}, {"date": "1993-06-04", "close": 3.52600944, "volume": 2698839.0}, {"date": "1993-06-07", "close": 3.53548796, "volume": 1451809.0}, {"date": "1993-06-08", "close": 3.51653092, "volume": 1870756.0}, {"date": "1993-06-09", "close": 3.51653092, "volume": 4450589.0}, {"date": "1993-06-10", "close": 3.53548796, "volume": 2359757.0}, {"date": "1993-06-11", "close": 3.5070524, "volume": 1862633.0}, {"date": "1993-06-14", "close": 3.5070524, "volume": null}, {"date": "1993-06-15", "close": 3.5070524, "volume": 1366142.0}, {"date": "1993-06-16", "close": 3.5070524, "volume": 2660858.0}, {"date": "1993-06-17", "close": 3.51653092, "volume": 1689926.0}, {"date": "1993-06-18", "close": 3.5070524, "volume": 2110773.0}, {"date": "1993-06-21", "close": 3.48809536, "volume": 1881517.0}, {"date": "1993-06-22", "close": 3.5070524, "volume": 1763250.0}, {"date": "1993-06-23", "close": 3.46913832, "volume": 1663656.0}, {"date": "1993-06-24", "close": 3.4122672, "volume": 2457979.0}, {"date": "1993-06-25", "close": 3.37435312, "volume": 1777387.0}, {"date": "1993-06-28", "close": 3.39331016, "volume": 2211843.0}, {"date": "1993-06-29", "close": 3.43122424, "volume": 2679216.0}, {"date": "1993-06-30", "close": 3.5070524, "volume": 2327368.0}, {"date": "1993-07-01", "close": 3.58288056, "volume": 2745471.0}, {"date": "1993-07-02", "close": 3.554445, "volume": 2057072.0}, {"date": "1993-07-05", "close": 3.52600944, "volume": 1194596.0}, {"date": "1993-07-06", "close": 3.554445, "volume": 1439254.0}, {"date": "1993-07-07", "close": 3.58288056, "volume": 729755.0}, {"date": "1993-07-08", "close": 3.6018376, "volume": 1526399.0}, {"date": "1993-07-09", "close": 3.62079464, "volume": 2700000.0}, {"date": "1993-07-12", "close": 3.62079464, "volume": 1432819.0}, {"date": "1993-07-13", "close": 3.63027316, "volume": 1303579.0}, {"date": "1993-07-14", "close": 3.67766576, "volume": 1330798.0}, {"date": "1993-07-15", "close": 3.72505836, "volume": 3307900.0}, {"date": "1993-07-16", "close": 3.76297244, "volume": 2274406.0}, {"date": "1993-07-19", "close": 3.73453688, "volume": 1639074.0}, {"date": "1993-07-20", "close": 3.72505836, "volume": 2413668.0}, {"date": "1993-07-21", "close": 3.76297244, "volume": 3597503.0}, {"date": "1993-07-22", "close": 3.75349392, "volume": 2655372.0}, {"date": "1993-07-23", "close": 3.7440154, "volume": 3299144.0}, {"date": "1993-07-26", "close": 3.70610132, "volume": 2604099.0}, {"date": "1993-07-27", "close": 3.71557984, "volume": 918498.0}, {"date": "1993-07-28", "close": 3.6966228, "volume": 1210316.0}, {"date": "1993-07-29", "close": 3.7440154, "volume": 3492423.0}, {"date": "1993-07-30", "close": 3.73453688, "volume": 14673177.0}, {"date": "1993-08-02", "close": 3.70610132, "volume": 1923402.0}, {"date": "1993-08-03", "close": 3.71557984, "volume": 1163789.0}, {"date": "1993-08-04", "close": 3.76297244, "volume": 3386605.0}, {"date": "1993-08-05", "close": 3.78192948, "volume": 5490836.0}, {"date": "1993-08-06", "close": 3.77245096, "volume": 3475015.0}, {"date": "1993-08-09", "close": 3.76297244, "volume": 2300359.0}, {"date": "1993-08-10", "close": 3.78192948, "volume": 2480662.0}, {"date": "1993-08-11", "close": 3.84827912, "volume": 3427961.0}, {"date": "1993-08-12", "close": 3.89567172, "volume": 2453548.0}, {"date": "1993-08-13", "close": 3.92410728, "volume": 3239324.0}, {"date": "1993-08-16", "close": 3.96202136, "volume": 2078911.0}, {"date": "1993-08-17", "close": 4.01889248, "volume": 2394467.0}, {"date": "1993-08-18", "close": 4.06628508, "volume": 2161097.0}, {"date": "1993-08-19", "close": 4.1231562, "volume": 2458506.0}, {"date": "1993-08-20", "close": 4.09472064, "volume": 2579728.0}, {"date": "1993-08-23", "close": 4.09472064, "volume": 3391774.0}, {"date": "1993-08-24", "close": 4.03784952, "volume": 1986281.0}, {"date": "1993-08-25", "close": 4.08524212, "volume": 2471272.0}, {"date": "1993-08-26", "close": 4.1705488, "volume": 2249824.0}, {"date": "1993-08-27", "close": 4.1705488, "volume": 3819162.0}, {"date": "1993-08-30", "close": 4.15159176, "volume": 1690032.0}, {"date": "1993-08-31", "close": 4.13263472, "volume": 2073003.0}, {"date": "1993-09-01", "close": 4.04732804, "volume": 2273140.0}, {"date": "1993-09-02", "close": 3.99993544, "volume": 3893962.0}, {"date": "1993-09-03", "close": 3.94306432, "volume": 3211999.0}, {"date": "1993-09-06", "close": 3.96202136, "volume": 1450648.0}, {"date": "1993-09-07", "close": 3.96202136, "volume": 1300836.0}, {"date": "1993-09-08", "close": 3.87671468, "volume": 4895068.0}, {"date": "1993-09-09", "close": 3.91462876, "volume": 2807084.0}, {"date": "1993-09-10", "close": 3.9809784, "volume": 1800703.0}, {"date": "1993-09-13", "close": 3.9809784, "volume": 1644666.0}, {"date": "1993-09-14", "close": 3.94306432, "volume": 3988070.0}, {"date": "1993-09-15", "close": 3.9335858, "volume": 1507408.0}, {"date": "1993-09-16", "close": 3.89567172, "volume": 2837890.0}, {"date": "1993-09-17", "close": 3.96202136, "volume": 2790098.0}, {"date": "1993-09-20", "close": 3.91462876, "volume": 2002950.0}, {"date": "1993-09-21", "close": 3.89567172, "volume": 1265598.0}, {"date": "1993-09-22", "close": 3.81984356, "volume": 5723678.0}, {"date": "1993-09-23", "close": 3.81036504, "volume": 1751539.0}, {"date": "1993-09-24", "close": 3.81036504, "volume": 2045678.0}, {"date": "1993-09-27", "close": 3.81984356, "volume": 922612.0}, {"date": "1993-09-28", "close": 3.791408, "volume": 1604575.0}, {"date": "1993-09-29", "close": 3.81036504, "volume": 1196811.0}, {"date": "1993-09-30", "close": 3.82932208, "volume": 2009491.0}, {"date": "1993-10-01", "close": 3.87671468, "volume": 1552247.0}, {"date": "1993-10-04", "close": 3.8861932, "volume": 296354.0}, {"date": "1993-10-05", "close": 3.9809784, "volume": 1891013.0}, {"date": "1993-10-06", "close": 4.00941396, "volume": 5370986.0}, {"date": "1993-10-07", "close": 4.00941396, "volume": 4365133.0}, {"date": "1993-10-08", "close": 4.00941396, "volume": 761511.0}, {"date": "1993-10-11", "close": 4.05680656, "volume": 780080.0}, {"date": "1993-10-12", "close": 3.99045692, "volume": 1540641.0}, {"date": "1993-10-13", "close": 3.97149988, "volume": 2308061.0}, {"date": "1993-10-14", "close": 4.00941396, "volume": 980322.0}, {"date": "1993-10-15", "close": 4.00941396, "volume": 939704.0}, {"date": "1993-10-18", "close": 3.97149988, "volume": 828399.0}, {"date": "1993-10-19", "close": 3.89567172, "volume": 2175656.0}, {"date": "1993-10-20", "close": 3.8388006, "volume": 6018450.0}, {"date": "1993-10-21", "close": 3.791408, "volume": 5419728.0}, {"date": "1993-10-22", "close": 3.85775764, "volume": 6414504.0}, {"date": "1993-10-25", "close": 3.81984356, "volume": 5619654.0}, {"date": "1993-10-26", "close": 3.81984356, "volume": 4630153.0}, {"date": "1993-10-27", "close": 3.85775764, "volume": 4549972.0}, {"date": "1993-10-28", "close": 3.95254284, "volume": 7334373.0}, {"date": "1993-10-29", "close": 4.11367768, "volume": 20626532.0}, {"date": "1993-11-01", "close": 4.1705488, "volume": 5950296.0}, {"date": "1993-11-02", "close": 4.18002732, "volume": 3582205.0}, {"date": "1993-11-03", "close": 4.23689844, "volume": 4004317.0}, {"date": "1993-11-04", "close": 4.2179414, "volume": 1523972.0}, {"date": "1993-11-05", "close": 4.1231562, "volume": 4956259.0}, {"date": "1993-11-08", "close": 3.91462876, "volume": 2730701.0}, {"date": "1993-11-09", "close": 3.9335858, "volume": 4871752.0}, {"date": "1993-11-10", "close": 3.96202136, "volume": 1376692.0}, {"date": "1993-11-11", "close": 4.08524212, "volume": 759401.0}, {"date": "1993-11-12", "close": 4.1705488, "volume": 2432764.0}, {"date": "1993-11-15", "close": 4.2179414, "volume": 3494322.0}, {"date": "1993-11-16", "close": 4.20846288, "volume": 5586315.0}, {"date": "1993-11-17", "close": 4.502297, "volume": 10097673.0}, {"date": "1993-11-18", "close": 4.62551776, "volume": 5747627.0}, {"date": "1993-11-19", "close": 4.49281848, "volume": 3062820.0}, {"date": "1993-11-22", "close": 4.4075118, "volume": 2568544.0}, {"date": "1993-11-23", "close": 4.35064068, "volume": 3547600.0}, {"date": "1993-11-24", "close": 4.46438292, "volume": 3668822.0}, {"date": "1993-11-25", "close": 4.53073256, "volume": 3101434.0}, {"date": "1993-11-26", "close": 4.502297, "volume": 7873698.0}, {"date": "1993-11-29", "close": 4.4549044, "volume": 1251778.0}, {"date": "1993-11-30", "close": 4.39803328, "volume": 1362343.0}, {"date": "1993-12-01", "close": 4.47386144, "volume": 1393783.0}, {"date": "1993-12-02", "close": 4.6444748, "volume": 3407494.0}, {"date": "1993-12-03", "close": 4.71082444, "volume": 3277938.0}, {"date": "1993-12-06", "close": 4.6444748, "volume": 2339606.0}, {"date": "1993-12-07", "close": 4.72978148, "volume": 3706380.0}, {"date": "1993-12-08", "close": 4.77717408, "volume": 4150964.0}, {"date": "1993-12-09", "close": 4.81508816, "volume": 17767753.0}, {"date": "1993-12-10", "close": 4.79613112, "volume": 2664023.0}, {"date": "1993-12-13", "close": 4.73926, "volume": 3144162.0}, {"date": "1993-12-14", "close": 4.67291036, "volume": 3103755.0}, {"date": "1993-12-15", "close": 4.57812516, "volume": 3009225.0}, {"date": "1993-12-16", "close": 4.502297, "volume": 3389981.0}, {"date": "1993-12-17", "close": 4.61603924, "volume": 1388508.0}, {"date": "1993-12-20", "close": 4.65395332, "volume": 2049371.0}, {"date": "1993-12-21", "close": 4.5496896, "volume": 3630419.0}, {"date": "1993-12-22", "close": 4.4549044, "volume": 1976258.0}, {"date": "1993-12-23", "close": 4.52125404, "volume": 1650996.0}, {"date": "1993-12-24", "close": 4.58760368, "volume": 1152290.0}, {"date": "1993-12-27", "close": 4.58760368, "volume": null}, {"date": "1993-12-28", "close": 4.58760368, "volume": null}, {"date": "1993-12-29", "close": 4.68238888, "volume": 910691.0}, {"date": "1993-12-30", "close": 4.72030296, "volume": 2168060.0}, {"date": "1993-12-31", "close": 4.68238888, "volume": 4066563.0}, {"date": "1994-01-03", "close": 4.68238888, "volume": null}, {"date": "1994-01-04", "close": 4.67291036, "volume": 2099589.0}, {"date": "1994-01-05", "close": 4.63499628, "volume": 2246026.0}, {"date": "1994-01-06", "close": 4.58760368, "volume": 3145006.0}, {"date": "1994-01-07", "close": 4.53073256, "volume": 1805240.0}, {"date": "1994-01-10", "close": 4.56864664, "volume": 1866431.0}, {"date": "1994-01-11", "close": 4.5970822, "volume": 3991235.0}, {"date": "1994-01-12", "close": 4.63499628, "volume": 3162836.0}, {"date": "1994-01-13", "close": 4.60656072, "volume": 2981478.0}, {"date": "1994-01-14", "close": 4.73926, "volume": 4983373.0}, {"date": "1994-01-17", "close": 4.75821704, "volume": 2429493.0}, {"date": "1994-01-18", "close": 4.77717408, "volume": 3214320.0}, {"date": "1994-01-19", "close": 4.85300224, "volume": 1321303.0}, {"date": "1994-01-20", "close": 4.93830892, "volume": 4916274.0}, {"date": "1994-01-21", "close": 4.99518004, "volume": 2644611.0}, {"date": "1994-01-24", "close": 5.06152968, "volume": 2451332.0}, {"date": "1994-01-25", "close": 5.05205116, "volume": 4741669.0}, {"date": "1994-01-26", "close": 5.05205116, "volume": null}, {"date": "1994-01-27", "close": 5.08048672, "volume": 3285112.0}, {"date": "1994-01-28", "close": 5.15631488, "volume": 16833324.0}, {"date": "1994-01-31", "close": 5.29849268, "volume": 4432021.0}, {"date": "1994-02-01", "close": 5.14683636, "volume": 5485350.0}, {"date": "1994-02-02", "close": 5.22266452, "volume": 4484033.0}, {"date": "1994-02-03", "close": 5.2605786, "volume": 3325730.0}, {"date": "1994-02-04", "close": 5.32692824, "volume": 4800327.0}, {"date": "1994-02-07", "close": 5.13735784, "volume": 3875816.0}, {"date": "1994-02-08", "close": 5.19422896, "volume": 3300832.0}, {"date": "1994-02-09", "close": 5.12787932, "volume": 3912953.0}, {"date": "1994-02-10", "close": 5.14683636, "volume": 2192220.0}, {"date": "1994-02-11", "close": 5.23214304, "volume": 1531252.0}, {"date": "1994-02-14", "close": 5.38379936, "volume": 4866583.0}, {"date": "1994-02-15", "close": 5.32692824, "volume": 4461773.0}, {"date": "1994-02-16", "close": 5.36484232, "volume": 4270392.0}, {"date": "1994-02-17", "close": 5.27005712, "volume": 1648464.0}, {"date": "1994-02-18", "close": 5.1657934, "volume": 1242494.0}, {"date": "1994-02-21", "close": 5.03309412, "volume": 2384444.0}, {"date": "1994-02-22", "close": 5.213186, "volume": 1790997.0}, {"date": "1994-02-23", "close": 5.24162156, "volume": 1482615.0}, {"date": "1994-02-24", "close": 5.12787932, "volume": 1833514.0}, {"date": "1994-02-25", "close": 4.976223, "volume": 3622612.0}, {"date": "1994-02-28", "close": 5.10892228, "volume": 1444002.0}, {"date": "1994-03-01", "close": 4.976223, "volume": 955529.0}, {"date": "1994-03-02", "close": 4.86248076, "volume": 4502496.0}, {"date": "1994-03-03", "close": 4.79613112, "volume": 2691032.0}, {"date": "1994-03-04", "close": 4.66343184, "volume": 3220123.0}, {"date": "1994-03-07", "close": 4.81508816, "volume": 1626520.0}, {"date": "1994-03-08", "close": 4.90039484, "volume": 1717462.0}, {"date": "1994-03-09", "close": 4.90987336, "volume": 2493955.0}, {"date": "1994-03-10", "close": 4.94778744, "volume": 1637597.0}, {"date": "1994-03-11", "close": 4.9288304, "volume": 1729595.0}, {"date": "1994-03-14", "close": 5.04257264, "volume": 1466474.0}, {"date": "1994-03-15", "close": 5.01413708, "volume": 1249562.0}, {"date": "1994-03-16", "close": 4.96674448, "volume": 1582315.0}, {"date": "1994-03-17", "close": 4.90987336, "volume": 1428915.0}, {"date": "1994-03-18", "close": 4.94778744, "volume": 1126020.0}, {"date": "1994-03-21", "close": 4.8814378, "volume": 994037.0}, {"date": "1994-03-22", "close": 4.90987336, "volume": 2666556.0}, {"date": "1994-03-23", "close": 5.06152968, "volume": 2963015.0}, {"date": "1994-03-24", "close": 4.96674448, "volume": 1143111.0}, {"date": "1994-03-25", "close": 4.89091632, "volume": 1980056.0}, {"date": "1994-03-28", "close": 4.7866526, "volume": 1615126.0}, {"date": "1994-03-29", "close": 4.72978148, "volume": 1240700.0}, {"date": "1994-03-30", "close": 4.6444748, "volume": 1443263.0}, {"date": "1994-03-31", "close": 4.502297, "volume": 2038398.0}, {"date": "1994-04-01", "close": 4.502297, "volume": null}, {"date": "1994-04-04", "close": 4.502297, "volume": null}, {"date": "1994-04-05", "close": 4.3601192, "volume": 2512418.0}, {"date": "1994-04-06", "close": 4.63499628, "volume": 1563008.0}, {"date": "1994-04-07", "close": 4.56864664, "volume": 894971.0}, {"date": "1994-04-08", "close": 4.53073256, "volume": 3610374.0}, {"date": "1994-04-11", "close": 4.49281848, "volume": 884737.0}, {"date": "1994-04-12", "close": 4.5970822, "volume": 4829129.0}, {"date": "1994-04-13", "close": 4.61603924, "volume": 4402270.0}, {"date": "1994-04-14", "close": 4.54021108, "volume": 1017036.0}, {"date": "1994-04-15", "close": 4.51177552, "volume": 1029591.0}, {"date": "1994-04-18", "close": 4.5970822, "volume": 1309487.0}, {"date": "1994-04-19", "close": 4.51177552, "volume": 7089714.0}, {"date": "1994-04-20", "close": 4.5496896, "volume": 2167005.0}, {"date": "1994-04-21", "close": 4.54021108, "volume": 738512.0}, {"date": "1994-04-22", "close": 4.60656072, "volume": 3669982.0}, {"date": "1994-04-25", "close": 4.60656072, "volume": null}, {"date": "1994-04-26", "close": 4.6444748, "volume": 2710866.0}, {"date": "1994-04-27", "close": 4.55916812, "volume": 3270447.0}, {"date": "1994-04-28", "close": 4.6444748, "volume": 2710866.0}, {"date": "1994-04-29", "close": 4.47386144, "volume": 10979140.0}, {"date": "1994-05-02", "close": 4.4075118, "volume": 2021307.0}, {"date": "1994-05-03", "close": 4.38855476, "volume": 2292447.0}, {"date": "1994-05-04", "close": 4.35064068, "volume": 2139575.0}, {"date": "1994-05-05", "close": 4.3601192, "volume": 2211421.0}, {"date": "1994-05-06", "close": 4.44542588, "volume": 2546811.0}, {"date": "1994-05-09", "close": 4.37907624, "volume": 1641817.0}, {"date": "1994-05-10", "close": 4.34116216, "volume": 1599722.0}, {"date": "1994-05-11", "close": 4.34116216, "volume": 3497909.0}, {"date": "1994-05-12", "close": 4.22741992, "volume": 3128547.0}, {"date": "1994-05-13", "close": 4.38855476, "volume": 5977410.0}, {"date": "1994-05-16", "close": 4.56864664, "volume": 2039770.0}, {"date": "1994-05-17", "close": 4.502297, "volume": 2520541.0}, {"date": "1994-05-18", "close": 4.46438292, "volume": 3055751.0}, {"date": "1994-05-19", "close": 4.43594736, "volume": 1749851.0}, {"date": "1994-05-20", "close": 4.43594736, "volume": 3684858.0}, {"date": "1994-05-23", "close": 4.47386144, "volume": 948249.0}, {"date": "1994-05-24", "close": 4.41699032, "volume": 850660.0}, {"date": "1994-05-25", "close": 4.20846288, "volume": 4230196.0}, {"date": "1994-05-26", "close": 4.0757636, "volume": 5414031.0}, {"date": "1994-05-27", "close": 4.0757636, "volume": 4646611.0}, {"date": "1994-05-30", "close": 4.09472064, "volume": 3025789.0}, {"date": "1994-05-31", "close": 4.0757636, "volume": 2668560.0}, {"date": "1994-06-01", "close": 4.04732804, "volume": 3010386.0}, {"date": "1994-06-02", "close": 3.87671468, "volume": 2027004.0}, {"date": "1994-06-03", "close": 3.95254284, "volume": 12364905.0}, {"date": "1994-06-06", "close": 3.9335858, "volume": 2540692.0}, {"date": "1994-06-07", "close": 3.91462876, "volume": 4631947.0}, {"date": "1994-06-08", "close": 3.94306432, "volume": 2864160.0}, {"date": "1994-06-09", "close": 3.89567172, "volume": 5341129.0}, {"date": "1994-06-10", "close": 3.86723616, "volume": 3441571.0}, {"date": "1994-06-13", "close": 3.86723616, "volume": null}, {"date": "1994-06-14", "close": 3.91462876, "volume": 8017813.0}, {"date": "1994-06-15", "close": 3.94306432, "volume": 3458346.0}, {"date": "1994-06-16", "close": 3.90515024, "volume": 8053683.0}, {"date": "1994-06-17", "close": 3.84827912, "volume": 3364766.0}, {"date": "1994-06-20", "close": 3.70610132, "volume": 3407177.0}, {"date": "1994-06-21", "close": 3.58288056, "volume": 6276507.0}, {"date": "1994-06-22", "close": 3.77245096, "volume": 5790461.0}, {"date": "1994-06-23", "close": 3.85775764, "volume": 3747737.0}, {"date": "1994-06-24", "close": 3.81984356, "volume": 2156982.0}, {"date": "1994-06-27", "close": 3.6492302, "volume": 3001945.0}, {"date": "1994-06-28", "close": 3.6966228, "volume": 3756072.0}, {"date": "1994-06-29", "close": 3.73453688, "volume": 2602833.0}, {"date": "1994-06-30", "close": 3.81036504, "volume": 2970611.0}, {"date": "1994-07-01", "close": 3.81036504, "volume": 1908631.0}, {"date": "1994-07-04", "close": 3.78192948, "volume": 989289.0}, {"date": "1994-07-05", "close": 3.791408, "volume": 1362660.0}, {"date": "1994-07-06", "close": 3.791408, "volume": 1578305.0}, {"date": "1994-07-07", "close": 3.73453688, "volume": 1275727.0}, {"date": "1994-07-08", "close": 3.75349392, "volume": 1685917.0}, {"date": "1994-07-11", "close": 3.75349392, "volume": 1513105.0}, {"date": "1994-07-12", "close": 3.76297244, "volume": 8239999.0}, {"date": "1994-07-13", "close": 3.77245096, "volume": 2706224.0}, {"date": "1994-07-14", "close": 3.85775764, "volume": 5895330.0}, {"date": "1994-07-15", "close": 4.03784952, "volume": 6392876.0}, {"date": "1994-07-18", "close": 4.05680656, "volume": 2150125.0}, {"date": "1994-07-19", "close": 4.03784952, "volume": 2153501.0}, {"date": "1994-07-20", "close": 4.028371, "volume": 2551348.0}, {"date": "1994-07-21", "close": 3.87671468, "volume": 2378325.0}, {"date": "1994-07-22", "close": 3.90515024, "volume": 2406599.0}, {"date": "1994-07-25", "close": 3.89567172, "volume": 947616.0}, {"date": "1994-07-26", "close": 3.87671468, "volume": 1052274.0}, {"date": "1994-07-27", "close": 3.8388006, "volume": 2695780.0}, {"date": "1994-07-28", "close": 3.82932208, "volume": 12548162.0}, {"date": "1994-07-29", "close": 3.89567172, "volume": 13820301.0}, {"date": "1994-08-01", "close": 3.99993544, "volume": 2994455.0}, {"date": "1994-08-02", "close": 3.9809784, "volume": 3321088.0}, {"date": "1994-08-03", "close": 3.95254284, "volume": 1544967.0}, {"date": "1994-08-04", "close": 4.01889248, "volume": 4568329.0}, {"date": "1994-08-05", "close": 3.99045692, "volume": 3286273.0}, {"date": "1994-08-08", "close": 3.95254284, "volume": 1120639.0}, {"date": "1994-08-09", "close": 3.94306432, "volume": 1209788.0}, {"date": "1994-08-10", "close": 3.95254284, "volume": 1902723.0}, {"date": "1994-08-11", "close": 3.84827912, "volume": 3338707.0}, {"date": "1994-08-12", "close": 3.84827912, "volume": 1960960.0}, {"date": "1994-08-15", "close": 3.89567172, "volume": 1829189.0}, {"date": "1994-08-16", "close": 3.86723616, "volume": 1779392.0}, {"date": "1994-08-17", "close": 3.86723616, "volume": 3029059.0}, {"date": "1994-08-18", "close": 3.86723616, "volume": 1581260.0}, {"date": "1994-08-19", "close": 3.82932208, "volume": 2596713.0}, {"date": "1994-08-22", "close": 3.82932208, "volume": 737668.0}, {"date": "1994-08-23", "close": 3.73453688, "volume": 2730490.0}, {"date": "1994-08-24", "close": 3.72505836, "volume": 3928356.0}, {"date": "1994-08-25", "close": 3.71557984, "volume": 2763301.0}, {"date": "1994-08-26", "close": 3.7440154, "volume": 5073999.0}, {"date": "1994-08-29", "close": 3.77245096, "volume": 3350945.0}, {"date": "1994-08-30", "close": 3.77245096, "volume": 2158776.0}, {"date": "1994-08-31", "close": 3.73453688, "volume": 2383283.0}, {"date": "1994-09-01", "close": 3.72505836, "volume": 3473327.0}, {"date": "1994-09-02", "close": 3.7440154, "volume": 2232944.0}, {"date": "1994-09-05", "close": 3.72505836, "volume": 1572186.0}, {"date": "1994-09-06", "close": 3.71557984, "volume": 1984065.0}, {"date": "1994-09-07", "close": 3.66818724, "volume": 2835147.0}, {"date": "1994-09-08", "close": 3.62079464, "volume": 3942177.0}, {"date": "1994-09-09", "close": 3.63027316, "volume": 2960800.0}, {"date": "1994-09-12", "close": 3.65870872, "volume": 3290282.0}, {"date": "1994-09-13", "close": 3.72505836, "volume": 6057486.0}, {"date": "1994-09-14", "close": 3.7440154, "volume": 4779966.0}, {"date": "1994-09-15", "close": 3.78192948, "volume": 5266223.0}, {"date": "1994-09-16", "close": 3.81036504, "volume": 1790997.0}, {"date": "1994-09-19", "close": 3.791408, "volume": 2985171.0}, {"date": "1994-09-20", "close": 3.80088652, "volume": 3248714.0}, {"date": "1994-09-21", "close": 3.77245096, "volume": 2462410.0}, {"date": "1994-09-22", "close": 3.7440154, "volume": 3031380.0}, {"date": "1994-09-23", "close": 3.6966228, "volume": 3445791.0}, {"date": "1994-09-26", "close": 3.6966228, "volume": 2002000.0}, {"date": "1994-09-27", "close": 3.68714428, "volume": 3609424.0}, {"date": "1994-09-28", "close": 3.70610132, "volume": 5442622.0}, {"date": "1994-09-29", "close": 3.7440154, "volume": 4511464.0}, {"date": "1994-09-30", "close": 3.70610132, "volume": 2290653.0}, {"date": "1994-10-03", "close": 3.73453688, "volume": 455240.0}, {"date": "1994-10-04", "close": 3.67766576, "volume": 801707.0}, {"date": "1994-10-05", "close": 3.6492302, "volume": 2717829.0}, {"date": "1994-10-06", "close": 3.63975168, "volume": 2605892.0}, {"date": "1994-10-07", "close": 3.6018376, "volume": 3254306.0}, {"date": "1994-10-10", "close": 3.61131612, "volume": 3060710.0}, {"date": "1994-10-11", "close": 3.62079464, "volume": 3663863.0}, {"date": "1994-10-12", "close": 3.58288056, "volume": 3599085.0}, {"date": "1994-10-13", "close": 3.58288056, "volume": 6229770.0}, {"date": "1994-10-14", "close": 3.53548796, "volume": 2980318.0}, {"date": "1994-10-17", "close": 3.58288056, "volume": 2911741.0}, {"date": "1994-10-18", "close": 3.57340204, "volume": 2617919.0}, {"date": "1994-10-19", "close": 3.66818724, "volume": 2769525.0}, {"date": "1994-10-20", "close": 3.63975168, "volume": 4404802.0}, {"date": "1994-10-21", "close": 3.63027316, "volume": 3264117.0}, {"date": "1994-10-24", "close": 3.63975168, "volume": 3032541.0}, {"date": "1994-10-25", "close": 3.6018376, "volume": 4051160.0}, {"date": "1994-10-26", "close": 3.61131612, "volume": 3456025.0}, {"date": "1994-10-27", "close": 3.6018376, "volume": 9996814.0}, {"date": "1994-10-28", "close": 3.56392352, "volume": 6416403.0}, {"date": "1994-10-31", "close": 3.6966228, "volume": 7666809.0}, {"date": "1994-11-01", "close": 3.67766576, "volume": 1780025.0}, {"date": "1994-11-02", "close": 3.63975168, "volume": 5434182.0}, {"date": "1994-11-03", "close": 3.62079464, "volume": 3154923.0}, {"date": "1994-11-04", "close": 3.57340204, "volume": 4536151.0}, {"date": "1994-11-07", "close": 3.53548796, "volume": 2775539.0}, {"date": "1994-11-08", "close": 3.49757388, "volume": 2641552.0}, {"date": "1994-11-09", "close": 3.53548796, "volume": 3291126.0}, {"date": "1994-11-10", "close": 3.61131612, "volume": 3763668.0}, {"date": "1994-11-11", "close": 3.54496648, "volume": 5464566.0}, {"date": "1994-11-14", "close": 3.46913832, "volume": 3867587.0}, {"date": "1994-11-15", "close": 3.53548796, "volume": 3328157.0}, {"date": "1994-11-16", "close": 3.51653092, "volume": 1434085.0}, {"date": "1994-11-17", "close": 3.4596598, "volume": 4840735.0}, {"date": "1994-11-18", "close": 3.51653092, "volume": 2207412.0}, {"date": "1994-11-21", "close": 3.49757388, "volume": 1049742.0}, {"date": "1994-11-22", "close": 3.49757388, "volume": 1873499.0}, {"date": "1994-11-23", "close": 3.554445, "volume": 3496748.0}, {"date": "1994-11-24", "close": 3.72505836, "volume": 5283631.0}, {"date": "1994-11-25", "close": 3.82932208, "volume": 7126640.0}, {"date": "1994-11-28", "close": 3.77245096, "volume": 4087874.0}, {"date": "1994-11-29", "close": 3.7440154, "volume": 7353574.0}, {"date": "1994-11-30", "close": 3.75349392, "volume": 9938366.0}, {"date": "1994-12-01", "close": 3.73453688, "volume": 11137393.0}, {"date": "1994-12-02", "close": 3.71557984, "volume": 5096998.0}, {"date": "1994-12-05", "close": 3.78192948, "volume": 6783759.0}, {"date": "1994-12-06", "close": 3.81036504, "volume": 5840363.0}, {"date": "1994-12-07", "close": 3.7440154, "volume": 4270392.0}, {"date": "1994-12-08", "close": 3.77245096, "volume": 3766727.0}, {"date": "1994-12-09", "close": 3.76297244, "volume": 1531252.0}, {"date": "1994-12-12", "close": 3.78192948, "volume": 4700206.0}, {"date": "1994-12-13", "close": 3.791408, "volume": 7831286.0}, {"date": "1994-12-14", "close": 3.8388006, "volume": 6765297.0}, {"date": "1994-12-15", "close": 3.87671468, "volume": 3711233.0}, {"date": "1994-12-16", "close": 3.86723616, "volume": 4261741.0}, {"date": "1994-12-19", "close": 3.90515024, "volume": 3011968.0}, {"date": "1994-12-20", "close": 3.90515024, "volume": 2423585.0}, {"date": "1994-12-21", "close": 3.91462876, "volume": 2415567.0}, {"date": "1994-12-22", "close": 3.9335858, "volume": 1258319.0}, {"date": "1994-12-23", "close": 3.92410728, "volume": 1068310.0}, {"date": "1994-12-26", "close": 3.92410728, "volume": null}, {"date": "1994-12-27", "close": 3.92410728, "volume": null}, {"date": "1994-12-28", "close": 3.99045692, "volume": 1067150.0}, {"date": "1994-12-29", "close": 3.99045692, "volume": 1758924.0}, {"date": "1994-12-30", "close": 4.028371, "volume": 2703165.0}, {"date": "1995-01-02", "close": 4.028371, "volume": null}, {"date": "1995-01-03", "close": 3.99993544, "volume": 1022839.0}, {"date": "1995-01-04", "close": 3.94306432, "volume": 1810937.0}, {"date": "1995-01-05", "close": 3.8861932, "volume": 1644350.0}, {"date": "1995-01-06", "close": 3.89567172, "volume": 1196178.0}, {"date": "1995-01-09", "close": 3.89567172, "volume": 951942.0}, {"date": "1995-01-10", "close": 3.91462876, "volume": 1827923.0}, {"date": "1995-01-11", "close": 3.8861932, "volume": 802129.0}, {"date": "1995-01-12", "close": 3.90515024, "volume": 552090.0}, {"date": "1995-01-13", "close": 3.89567172, "volume": 2183569.0}, {"date": "1995-01-16", "close": 3.96202136, "volume": 2724476.0}, {"date": "1995-01-17", "close": 3.94306432, "volume": 1945873.0}, {"date": "1995-01-18", "close": 3.97149988, "volume": 3200711.0}, {"date": "1995-01-19", "close": 3.97149988, "volume": 2997831.0}, {"date": "1995-01-20", "close": 3.94306432, "volume": 1666610.0}, {"date": "1995-01-23", "close": 3.87671468, "volume": 2194646.0}, {"date": "1995-01-24", "close": 3.90515024, "volume": 2666767.0}, {"date": "1995-01-25", "close": 3.86723616, "volume": 3559100.0}, {"date": "1995-01-26", "close": 3.86723616, "volume": null}, {"date": "1995-01-27", "close": 3.92410728, "volume": 17816178.0}, {"date": "1995-01-30", "close": 3.99045692, "volume": 3340922.0}, {"date": "1995-01-31", "close": 4.0757636, "volume": 4141997.0}, {"date": "1995-02-01", "close": 4.15159176, "volume": 5544642.0}, {"date": "1995-02-02", "close": 4.3127266, "volume": 6296025.0}, {"date": "1995-02-03", "close": 4.24637696, "volume": 3195225.0}, {"date": "1995-02-06", "close": 4.33168364, "volume": 4453016.0}, {"date": "1995-02-07", "close": 4.4075118, "volume": 8127218.0}, {"date": "1995-02-08", "close": 4.32220512, "volume": 2495854.0}, {"date": "1995-02-09", "close": 4.28429104, "volume": 6137351.0}, {"date": "1995-02-10", "close": 4.265334, "volume": 4601457.0}, {"date": "1995-02-13", "close": 4.25585548, "volume": 2263856.0}, {"date": "1995-02-14", "close": 4.22741992, "volume": 1219916.0}, {"date": "1995-02-15", "close": 4.25585548, "volume": 2496065.0}, {"date": "1995-02-16", "close": 4.23689844, "volume": 4734811.0}, {"date": "1995-02-17", "close": 4.23689844, "volume": 3014289.0}, {"date": "1995-02-20", "close": 4.25585548, "volume": 1993138.0}, {"date": "1995-02-21", "close": 4.265334, "volume": 3053852.0}, {"date": "1995-02-22", "close": 4.3127266, "volume": 3017771.0}, {"date": "1995-02-23", "close": 4.36959772, "volume": 2664129.0}, {"date": "1995-02-24", "close": 4.41699032, "volume": 2602833.0}, {"date": "1995-02-27", "close": 4.43594736, "volume": 2385816.0}, {"date": "1995-02-28", "close": 4.502297, "volume": 2006431.0}, {"date": "1995-03-01", "close": 4.5496896, "volume": 3609424.0}, {"date": "1995-03-02", "close": 4.5970822, "volume": 2690504.0}, {"date": "1995-03-03", "close": 4.56864664, "volume": 2499124.0}, {"date": "1995-03-06", "close": 4.53073256, "volume": 2946135.0}, {"date": "1995-03-07", "close": 4.502297, "volume": 1081603.0}, {"date": "1995-03-08", "close": 4.4549044, "volume": 2036183.0}, {"date": "1995-03-09", "close": 4.39803328, "volume": 2047155.0}, {"date": "1995-03-10", "close": 4.4549044, "volume": 1572081.0}, {"date": "1995-03-13", "close": 4.54021108, "volume": 1264227.0}, {"date": "1995-03-14", "close": 4.57812516, "volume": 1570920.0}, {"date": "1995-03-15", "close": 4.67291036, "volume": 3727797.0}, {"date": "1995-03-16", "close": 4.61603924, "volume": 3515106.0}, {"date": "1995-03-17", "close": 4.62551776, "volume": 3587480.0}, {"date": "1995-03-20", "close": 4.55916812, "volume": 1249562.0}, {"date": "1995-03-21", "close": 4.58760368, "volume": 2900453.0}, {"date": "1995-03-22", "close": 4.53073256, "volume": 5264429.0}, {"date": "1995-03-23", "close": 4.5496896, "volume": 1201770.0}, {"date": "1995-03-24", "close": 4.60656072, "volume": 2982744.0}, {"date": "1995-03-27", "close": 4.63499628, "volume": 1944924.0}, {"date": "1995-03-28", "close": 4.56864664, "volume": 571503.0}, {"date": "1995-03-29", "close": 4.5496896, "volume": 3789199.0}, {"date": "1995-03-30", "close": 4.502297, "volume": 3031380.0}, {"date": "1995-03-31", "close": 4.55916812, "volume": 2782713.0}, {"date": "1995-04-03", "close": 4.52125404, "volume": 1128130.0}, {"date": "1995-04-04", "close": 4.60656072, "volume": 2648831.0}, {"date": "1995-04-05", "close": 4.68238888, "volume": 3215375.0}, {"date": "1995-04-06", "close": 4.66343184, "volume": 2222499.0}, {"date": "1995-04-07", "close": 4.67291036, "volume": 2441626.0}, {"date": "1995-04-10", "close": 4.6918674, "volume": 1510257.0}, {"date": "1995-04-11", "close": 4.72030296, "volume": 1379751.0}, {"date": "1995-04-12", "close": 4.75821704, "volume": 1579888.0}, {"date": "1995-04-13", "close": 4.73926, "volume": 3023679.0}, {"date": "1995-04-14", "close": 4.73926, "volume": null}, {"date": "1995-04-17", "close": 4.73926, "volume": null}, {"date": "1995-04-18", "close": 4.76769556, "volume": 1700476.0}, {"date": "1995-04-19", "close": 4.82456668, "volume": 3537683.0}, {"date": "1995-04-20", "close": 4.79613112, "volume": 1567333.0}, {"date": "1995-04-21", "close": 4.67291036, "volume": 5176758.0}, {"date": "1995-04-24", "close": 4.68238888, "volume": 3268759.0}, {"date": "1995-04-25", "close": 4.68238888, "volume": null}, {"date": "1995-04-26", "close": 4.68238888, "volume": 2791259.0}, {"date": "1995-04-27", "close": 4.77717408, "volume": 3552453.0}, {"date": "1995-04-28", "close": 4.81508816, "volume": 22514169.0}, {"date": "1995-05-01", "close": 4.85300224, "volume": 2244232.0}, {"date": "1995-05-02", "close": 4.85300224, "volume": 2511257.0}, {"date": "1995-05-03", "close": 4.9288304, "volume": 3772319.0}, {"date": "1995-05-04", "close": 5.0236156, "volume": 3741829.0}, {"date": "1995-05-05", "close": 4.99518004, "volume": 3682115.0}, {"date": "1995-05-08", "close": 5.04257264, "volume": 3277305.0}, {"date": "1995-05-09", "close": 5.05205116, "volume": 2552930.0}, {"date": "1995-05-10", "close": 4.976223, "volume": 4780599.0}, {"date": "1995-05-11", "close": 4.94778744, "volume": 2507564.0}, {"date": "1995-05-12", "close": 4.95726596, "volume": 4041348.0}, {"date": "1995-05-15", "close": 4.99518004, "volume": 2407971.0}, {"date": "1995-05-16", "close": 4.96674448, "volume": 5097842.0}, {"date": "1995-05-17", "close": 4.90039484, "volume": 4287378.0}, {"date": "1995-05-18", "close": 4.79613112, "volume": 2070576.0}, {"date": "1995-05-19", "close": 4.71082444, "volume": 2541220.0}, {"date": "1995-05-22", "close": 4.74873852, "volume": 1129923.0}, {"date": "1995-05-23", "close": 4.85300224, "volume": 1596557.0}, {"date": "1995-05-24", "close": 4.86248076, "volume": 4354477.0}, {"date": "1995-05-25", "close": 4.75821704, "volume": 4388449.0}, {"date": "1995-05-26", "close": 4.72030296, "volume": 5314543.0}, {"date": "1995-05-29", "close": 4.66343184, "volume": 3865371.0}, {"date": "1995-05-30", "close": 4.70134592, "volume": 1476496.0}, {"date": "1995-05-31", "close": 4.73926, "volume": 3966653.0}, {"date": "1995-06-01", "close": 4.5496896, "volume": 5261264.0}, {"date": "1995-06-02", "close": 4.57812516, "volume": 1749429.0}, {"date": "1995-06-05", "close": 4.6444748, "volume": 1336285.0}, {"date": "1995-06-06", "close": 4.72978148, "volume": 1762511.0}, {"date": "1995-06-07", "close": 4.74873852, "volume": 2388664.0}, {"date": "1995-06-08", "close": 4.71082444, "volume": 2898132.0}, {"date": "1995-06-09", "close": 4.6444748, "volume": 2369357.0}, {"date": "1995-06-12", "close": 4.6444748, "volume": null}, {"date": "1995-06-13", "close": 4.55916812, "volume": 1295139.0}, {"date": "1995-06-14", "close": 4.52125404, "volume": 2205302.0}, {"date": "1995-06-15", "close": 4.51177552, "volume": 3245338.0}, {"date": "1995-06-16", "close": 4.51177552, "volume": 4197702.0}, {"date": "1995-06-19", "close": 4.48333996, "volume": 2447217.0}, {"date": "1995-06-20", "close": 4.49281848, "volume": 1972249.0}, {"date": "1995-06-21", "close": 4.51177552, "volume": 2570760.0}, {"date": "1995-06-22", "close": 4.5970822, "volume": 3457818.0}, {"date": "1995-06-23", "close": 4.72978148, "volume": 2608213.0}, {"date": "1995-06-26", "close": 4.75821704, "volume": 2023417.0}, {"date": "1995-06-27", "close": 4.80560964, "volume": 1618607.0}, {"date": "1995-06-28", "close": 4.82456668, "volume": 3287011.0}, {"date": "1995-06-29", "close": 4.81508816, "volume": 3379325.0}, {"date": "1995-06-30", "close": 4.73926, "volume": 5507927.0}, {"date": "1995-07-03", "close": 4.72030296, "volume": 2738508.0}, {"date": "1995-07-04", "close": 4.75821704, "volume": 1122960.0}, {"date": "1995-07-05", "close": 4.86248076, "volume": 4084920.0}, {"date": "1995-07-06", "close": 4.90039484, "volume": 3004688.0}, {"date": "1995-07-07", "close": 4.9288304, "volume": 5095943.0}, {"date": "1995-07-10", "close": 4.95726596, "volume": 3792153.0}, {"date": "1995-07-11", "close": 4.94778744, "volume": 2538476.0}, {"date": "1995-07-12", "close": 4.94778744, "volume": 2484143.0}, {"date": "1995-07-13", "close": 4.9288304, "volume": 2849390.0}, {"date": "1995-07-14", "close": 4.90039484, "volume": 5269599.0}, {"date": "1995-07-17", "close": 4.87195928, "volume": 2087773.0}, {"date": "1995-07-18", "close": 4.87195928, "volume": 4341290.0}, {"date": "1995-07-19", "close": 4.76769556, "volume": 2681431.0}, {"date": "1995-07-20", "close": 4.66343184, "volume": 3201977.0}, {"date": "1995-07-21", "close": 4.68238888, "volume": 3976676.0}, {"date": "1995-07-24", "close": 4.65395332, "volume": 3935530.0}, {"date": "1995-07-25", "close": 4.6444748, "volume": 3389242.0}, {"date": "1995-07-26", "close": 4.70134592, "volume": 4256044.0}, {"date": "1995-07-27", "close": 4.61603924, "volume": 2092204.0}, {"date": "1995-07-28", "close": 4.73926, "volume": 9065867.0}, {"date": "1995-07-31", "close": 4.74873852, "volume": 1786988.0}, {"date": "1995-08-01", "close": 4.76769556, "volume": 1060292.0}, {"date": "1995-08-02", "close": 4.81508816, "volume": 1495698.0}, {"date": "1995-08-03", "close": 4.8340452, "volume": 2824281.0}, {"date": "1995-08-04", "close": 4.93830892, "volume": 3377426.0}, {"date": "1995-08-07", "close": 4.90987336, "volume": 1660069.0}, {"date": "1995-08-08", "close": 4.90987336, "volume": 3258420.0}, {"date": "1995-08-09", "close": 4.9288304, "volume": 1790153.0}, {"date": "1995-08-10", "close": 4.94778744, "volume": 1356752.0}, {"date": "1995-08-11", "close": 4.94778744, "volume": 2615071.0}, {"date": "1995-08-14", "close": 4.94778744, "volume": 1513422.0}, {"date": "1995-08-15", "close": 4.95726596, "volume": 2075324.0}, {"date": "1995-08-16", "close": 4.93830892, "volume": 2817845.0}, {"date": "1995-08-17", "close": 4.93830892, "volume": 2564746.0}, {"date": "1995-08-18", "close": 4.94778744, "volume": 2270924.0}, {"date": "1995-08-21", "close": 4.95726596, "volume": 1282901.0}, {"date": "1995-08-22", "close": 4.90987336, "volume": 1602887.0}, {"date": "1995-08-23", "close": 4.93830892, "volume": 1539375.0}, {"date": "1995-08-24", "close": 4.99518004, "volume": 3931204.0}, {"date": "1995-08-25", "close": 5.0710082, "volume": 4899183.0}, {"date": "1995-08-28", "close": 5.0710082, "volume": 1753438.0}, {"date": "1995-08-29", "close": 5.08048672, "volume": 1463414.0}, {"date": "1995-08-30", "close": 5.0710082, "volume": 4007271.0}, {"date": "1995-08-31", "close": 5.1184008, "volume": 3211788.0}, {"date": "1995-09-01", "close": 5.19422896, "volume": 5730114.0}, {"date": "1995-09-04", "close": 5.18475044, "volume": 3304208.0}, {"date": "1995-09-05", "close": 5.1657934, "volume": 1106291.0}, {"date": "1995-09-06", "close": 5.25110008, "volume": 7043821.0}, {"date": "1995-09-07", "close": 5.23214304, "volume": 1981638.0}, {"date": "1995-09-08", "close": 5.213186, "volume": 2302047.0}, {"date": "1995-09-11", "close": 5.213186, "volume": 2117630.0}, {"date": "1995-09-12", "close": 5.23214304, "volume": 3774323.0}, {"date": "1995-09-13", "close": 5.32692824, "volume": 4782392.0}, {"date": "1995-09-14", "close": 5.29849268, "volume": 3658905.0}, {"date": "1995-09-15", "close": 5.38379936, "volume": 4583943.0}, {"date": "1995-09-18", "close": 5.3553638, "volume": 8485818.0}, {"date": "1995-09-19", "close": 5.4027564, "volume": 2920498.0}, {"date": "1995-09-20", "close": 5.41223492, "volume": 2300992.0}, {"date": "1995-09-21", "close": 5.39327788, "volume": 1438938.0}, {"date": "1995-09-22", "close": 5.27953564, "volume": 2773745.0}, {"date": "1995-09-25", "close": 5.27953564, "volume": 1306744.0}, {"date": "1995-09-26", "close": 5.29849268, "volume": 1652157.0}, {"date": "1995-09-27", "close": 5.32692824, "volume": 2327051.0}, {"date": "1995-09-28", "close": 5.31744972, "volume": 2353110.0}, {"date": "1995-09-29", "close": 5.37432084, "volume": 7722725.0}, {"date": "1995-10-02", "close": 5.450149, "volume": 865958.0}, {"date": "1995-10-03", "close": 5.44067048, "volume": 3213687.0}, {"date": "1995-10-04", "close": 5.39327788, "volume": 4170799.0}, {"date": "1995-10-05", "close": 5.37432084, "volume": 3388609.0}, {"date": "1995-10-06", "close": 5.3553638, "volume": 1533573.0}, {"date": "1995-10-09", "close": 5.3079712, "volume": 1804923.0}, {"date": "1995-10-10", "close": 5.213186, "volume": 2918916.0}, {"date": "1995-10-11", "close": 5.23214304, "volume": 2685124.0}, {"date": "1995-10-12", "close": 5.27953564, "volume": 2234421.0}, {"date": "1995-10-13", "close": 5.29849268, "volume": 1720522.0}, {"date": "1995-10-16", "close": 5.3553638, "volume": 1593603.0}, {"date": "1995-10-17", "close": 5.3553638, "volume": 1758080.0}, {"date": "1995-10-18", "close": 5.38379936, "volume": 3365715.0}, {"date": "1995-10-19", "close": 5.450149, "volume": 3302625.0}, {"date": "1995-10-20", "close": 5.44067048, "volume": 1739723.0}, {"date": "1995-10-23", "close": 5.38379936, "volume": 1875293.0}, {"date": "1995-10-24", "close": 5.39327788, "volume": 4485932.0}, {"date": "1995-10-25", "close": 5.39327788, "volume": 1681486.0}, {"date": "1995-10-26", "close": 5.36484232, "volume": 3504239.0}, {"date": "1995-10-27", "close": 5.213186, "volume": 22790056.0}, {"date": "1995-10-30", "close": 5.22266452, "volume": 2301203.0}, {"date": "1995-10-31", "close": 5.213186, "volume": 2077223.0}, {"date": "1995-11-01", "close": 5.15631488, "volume": 3719463.0}, {"date": "1995-11-02", "close": 5.22266452, "volume": 2415039.0}, {"date": "1995-11-03", "close": 5.39327788, "volume": 3111773.0}, {"date": "1995-11-06", "close": 5.43119196, "volume": 1948300.0}, {"date": "1995-11-07", "close": 5.450149, "volume": 1453497.0}, {"date": "1995-11-08", "close": 5.51649864, "volume": 3466153.0}, {"date": "1995-11-09", "close": 5.57336976, "volume": 3472694.0}, {"date": "1995-11-10", "close": 5.52597716, "volume": 2252356.0}, {"date": "1995-11-13", "close": 5.4975416, "volume": 2460300.0}, {"date": "1995-11-14", "close": 5.50702012, "volume": 2266493.0}, {"date": "1995-11-15", "close": 5.42171344, "volume": 2436773.0}, {"date": "1995-11-16", "close": 5.39327788, "volume": 1931314.0}, {"date": "1995-11-17", "close": 5.50702012, "volume": 5237632.0}, {"date": "1995-11-20", "close": 5.52597716, "volume": 2041774.0}, {"date": "1995-11-21", "close": 5.55441272, "volume": 2217857.0}, {"date": "1995-11-22", "close": 5.5923268, "volume": 3604149.0}, {"date": "1995-11-23", "close": 5.5923268, "volume": 2669299.0}, {"date": "1995-11-24", "close": 5.60180532, "volume": 5150171.0}, {"date": "1995-11-27", "close": 5.61128384, "volume": 1450965.0}, {"date": "1995-11-28", "close": 5.63024088, "volume": 2758342.0}, {"date": "1995-11-29", "close": 5.65867644, "volume": 2101383.0}, {"date": "1995-11-30", "close": 5.687112, "volume": 2859729.0}, {"date": "1995-12-01", "close": 5.74398312, "volume": 3645400.0}, {"date": "1995-12-04", "close": 5.86720388, "volume": 4248659.0}, {"date": "1995-12-05", "close": 5.85772536, "volume": 5317708.0}, {"date": "1995-12-06", "close": 5.8766824, "volume": 20189861.0}, {"date": "1995-12-07", "close": 5.69659052, "volume": 24350848.0}, {"date": "1995-12-08", "close": 5.69659052, "volume": 3143107.0}, {"date": "1995-12-11", "close": 5.8292898, "volume": 2666134.0}, {"date": "1995-12-12", "close": 5.86720388, "volume": 2225664.0}, {"date": "1995-12-13", "close": 5.91459648, "volume": 4069939.0}, {"date": "1995-12-14", "close": 5.98094612, "volume": 4989809.0}, {"date": "1995-12-15", "close": 6.00938168, "volume": 1891435.0}, {"date": "1995-12-18", "close": 5.9714676, "volume": 4647245.0}, {"date": "1995-12-19", "close": 5.89563944, "volume": 2107924.0}, {"date": "1995-12-20", "close": 5.924075, "volume": 3128864.0}, {"date": "1995-12-21", "close": 5.93355352, "volume": 3018087.0}, {"date": "1995-12-22", "close": 5.95251056, "volume": 1693197.0}, {"date": "1995-12-25", "close": 5.95251056, "volume": null}, {"date": "1995-12-26", "close": 5.95251056, "volume": null}, {"date": "1995-12-27", "close": 5.924075, "volume": 1242705.0}, {"date": "1995-12-28", "close": 5.99042464, "volume": 1805767.0}, {"date": "1995-12-29", "close": 5.98094612, "volume": 921346.0}, {"date": "1996-01-01", "close": 5.98094612, "volume": null}, {"date": "1996-01-02", "close": 6.0662528, "volume": 962387.0}, {"date": "1996-01-03", "close": 6.15155948, "volume": 1850922.0}, {"date": "1996-01-04", "close": 6.17051652, "volume": 1158725.0}, {"date": "1996-01-05", "close": 6.14208096, "volume": 1549609.0}, {"date": "1996-01-08", "close": 6.12312392, "volume": 1774961.0}, {"date": "1996-01-09", "close": 6.09468836, "volume": 1089833.0}, {"date": "1996-01-10", "close": 6.0662528, "volume": 3020725.0}, {"date": "1996-01-11", "close": 6.0188602, "volume": 5516051.0}, {"date": "1996-01-12", "close": 6.08520984, "volume": 1851238.0}, {"date": "1996-01-15", "close": 6.09468836, "volume": 1777915.0}, {"date": "1996-01-16", "close": 6.17999504, "volume": 2522651.0}, {"date": "1996-01-17", "close": 6.22738764, "volume": 3245338.0}, {"date": "1996-01-18", "close": 6.21790912, "volume": 2437089.0}, {"date": "1996-01-19", "close": 6.21790912, "volume": 2114360.0}, {"date": "1996-01-22", "close": 6.26530172, "volume": 2662652.0}, {"date": "1996-01-23", "close": 6.21790912, "volume": 2194013.0}, {"date": "1996-01-24", "close": 6.17999504, "volume": 1225191.0}, {"date": "1996-01-25", "close": 6.27478024, "volume": 3042142.0}, {"date": "1996-01-26", "close": 6.27478024, "volume": null}, {"date": "1996-01-29", "close": 6.47382916, "volume": 9780535.0}, {"date": "1996-01-30", "close": 6.37904396, "volume": 2597557.0}, {"date": "1996-01-31", "close": 6.45487212, "volume": 3152074.0}, {"date": "1996-02-01", "close": 6.41695804, "volume": 2146960.0}, {"date": "1996-02-02", "close": 6.43591508, "volume": 4758443.0}, {"date": "1996-02-05", "close": 6.38852248, "volume": 3232889.0}, {"date": "1996-02-06", "close": 6.36008692, "volume": 1658170.0}, {"date": "1996-02-07", "close": 6.26530172, "volume": 2412929.0}, {"date": "1996-02-08", "close": 6.19895208, "volume": 2750007.0}, {"date": "1996-02-09", "close": 6.21790912, "volume": 2666767.0}, {"date": "1996-02-12", "close": 6.26530172, "volume": 3311065.0}, {"date": "1996-02-13", "close": 6.40747952, "volume": 2733127.0}, {"date": "1996-02-14", "close": 6.43591508, "volume": 2498808.0}, {"date": "1996-02-15", "close": 6.45487212, "volume": 1729384.0}, {"date": "1996-02-16", "close": 6.4453936, "volume": 2294346.0}, {"date": "1996-02-19", "close": 6.21790912, "volume": 2185679.0}, {"date": "1996-02-20", "close": 6.00938168, "volume": 2852872.0}, {"date": "1996-02-21", "close": 5.81033276, "volume": 11515405.0}, {"date": "1996-02-22", "close": 5.924075, "volume": 3937957.0}, {"date": "1996-02-23", "close": 6.00938168, "volume": 4112562.0}, {"date": "1996-02-26", "close": 5.95251056, "volume": 2570654.0}, {"date": "1996-02-27", "close": 5.88616092, "volume": 2721944.0}, {"date": "1996-02-28", "close": 5.8766824, "volume": 4619603.0}, {"date": "1996-02-29", "close": 6.09468836, "volume": 4720041.0}, {"date": "1996-03-01", "close": 6.26530172, "volume": 4751586.0}, {"date": "1996-03-04", "close": 6.19895208, "volume": 3407072.0}, {"date": "1996-03-05", "close": 6.1136454, "volume": 2789254.0}, {"date": "1996-03-06", "close": 6.03781724, "volume": 2971666.0}, {"date": "1996-03-07", "close": 5.86720388, "volume": 2792525.0}, {"date": "1996-03-08", "close": 5.88616092, "volume": 3220650.0}, {"date": "1996-03-11", "close": 5.61128384, "volume": 3810722.0}, {"date": "1996-03-12", "close": 5.79137572, "volume": 5816836.0}, {"date": "1996-03-13", "close": 5.81033276, "volume": 5614801.0}, {"date": "1996-03-14", "close": 5.8766824, "volume": 3879931.0}, {"date": "1996-03-15", "close": 5.9714676, "volume": 2915012.0}, {"date": "1996-03-18", "close": 5.95251056, "volume": 1609745.0}, {"date": "1996-03-19", "close": 5.99990316, "volume": 3547389.0}, {"date": "1996-03-20", "close": 5.95251056, "volume": 3173175.0}, {"date": "1996-03-21", "close": 6.02833872, "volume": 3183514.0}, {"date": "1996-03-22", "close": 5.91459648, "volume": 2691876.0}, {"date": "1996-03-25", "close": 5.99042464, "volume": 1747530.0}, {"date": "1996-03-26", "close": 6.03781724, "volume": 2596819.0}, {"date": "1996-03-27", "close": 5.99042464, "volume": 3703110.0}, {"date": "1996-03-28", "close": 5.80085424, "volume": 2997725.0}, {"date": "1996-03-29", "close": 5.80085424, "volume": 5616489.0}, {"date": "1996-04-01", "close": 5.79137572, "volume": 4147377.0}, {"date": "1996-04-02", "close": 5.76294016, "volume": 5250820.0}, {"date": "1996-04-03", "close": 5.65867644, "volume": 9604664.0}, {"date": "1996-04-04", "close": 5.57336976, "volume": 6138300.0}, {"date": "1996-04-05", "close": 5.57336976, "volume": null}, {"date": "1996-04-08", "close": 5.57336976, "volume": null}, {"date": "1996-04-09", "close": 5.57336976, "volume": 5287534.0}, {"date": "1996-04-10", "close": 5.5449342, "volume": 3331849.0}, {"date": "1996-04-11", "close": 5.48806308, "volume": 8623182.0}, {"date": "1996-04-12", "close": 5.52597716, "volume": 8363331.0}, {"date": "1996-04-15", "close": 5.61128384, "volume": 6105911.0}, {"date": "1996-04-16", "close": 5.67763348, "volume": 4041770.0}, {"date": "1996-04-17", "close": 5.77241868, "volume": 3455181.0}, {"date": "1996-04-18", "close": 5.66815496, "volume": 5548546.0}, {"date": "1996-04-19", "close": 5.687112, "volume": 1991134.0}, {"date": "1996-04-22", "close": 5.64919792, "volume": 2992978.0}, {"date": "1996-04-23", "close": 5.81981128, "volume": 3824331.0}, {"date": "1996-04-24", "close": 5.91459648, "volume": 4386233.0}, {"date": "1996-04-25", "close": 5.91459648, "volume": null}, {"date": "1996-04-26", "close": 5.8292898, "volume": 10539726.0}, {"date": "1996-04-29", "close": 5.8766824, "volume": 1238484.0}, {"date": "1996-04-30", "close": 5.76294016, "volume": 2298038.0}, {"date": "1996-05-01", "close": 5.71554756, "volume": 2256998.0}, {"date": "1996-05-02", "close": 5.7345046, "volume": 2850340.0}, {"date": "1996-05-03", "close": 5.67763348, "volume": 2377481.0}, {"date": "1996-05-06", "close": 5.67763348, "volume": 1590333.0}, {"date": "1996-05-07", "close": 5.687112, "volume": 1917810.0}, {"date": "1996-05-08", "close": 5.687112, "volume": 2930943.0}, {"date": "1996-05-09", "close": 5.72502608, "volume": 4764457.0}, {"date": "1996-05-10", "close": 5.64919792, "volume": 4556197.0}, {"date": "1996-05-13", "close": 5.63024088, "volume": 4480446.0}, {"date": "1996-05-14", "close": 5.687112, "volume": 3885311.0}, {"date": "1996-05-15", "close": 5.7818972, "volume": 4138410.0}, {"date": "1996-05-16", "close": 5.687112, "volume": 2704325.0}, {"date": "1996-05-17", "close": 5.5923268, "volume": 4442677.0}, {"date": "1996-05-20", "close": 5.64919792, "volume": 1893756.0}, {"date": "1996-05-21", "close": 5.687112, "volume": 7891422.0}, {"date": "1996-05-22", "close": 5.72502608, "volume": 5058912.0}, {"date": "1996-05-23", "close": 5.7818972, "volume": 4474011.0}, {"date": "1996-05-24", "close": 5.71554756, "volume": 3819373.0}, {"date": "1996-05-27", "close": 5.7345046, "volume": 1482510.0}, {"date": "1996-05-28", "close": 5.69659052, "volume": 2215641.0}, {"date": "1996-05-29", "close": 5.64919792, "volume": 4211628.0}, {"date": "1996-05-30", "close": 5.48806308, "volume": 6936526.0}, {"date": "1996-05-31", "close": 5.45962752, "volume": 5794365.0}, {"date": "1996-06-03", "close": 5.27005712, "volume": 5003524.0}, {"date": "1996-06-04", "close": 5.32692824, "volume": 8509767.0}, {"date": "1996-06-05", "close": 5.27953564, "volume": 3586847.0}, {"date": "1996-06-06", "close": 5.28901416, "volume": 3153024.0}, {"date": "1996-06-07", "close": 5.34588528, "volume": 4748632.0}, {"date": "1996-06-10", "close": 5.34588528, "volume": null}, {"date": "1996-06-11", "close": 5.28901416, "volume": 3148382.0}, {"date": "1996-06-12", "close": 5.28901416, "volume": 2442470.0}, {"date": "1996-06-13", "close": 5.2605786, "volume": 1699949.0}, {"date": "1996-06-14", "close": 5.32692824, "volume": 3958107.0}, {"date": "1996-06-17", "close": 5.34588528, "volume": 2238535.0}, {"date": "1996-06-18", "close": 5.450149, "volume": 3175707.0}, {"date": "1996-06-19", "close": 5.46910604, "volume": 2292341.0}, {"date": "1996-06-20", "close": 5.45962752, "volume": 3299144.0}, {"date": "1996-06-21", "close": 5.50702012, "volume": 2555990.0}, {"date": "1996-06-24", "close": 5.55441272, "volume": 2859096.0}, {"date": "1996-06-25", "close": 5.62076236, "volume": 4223761.0}, {"date": "1996-06-26", "close": 5.687112, "volume": 6502492.0}, {"date": "1996-06-27", "close": 5.69659052, "volume": 3535468.0}, {"date": "1996-06-28", "close": 5.70606904, "volume": 6481814.0}, {"date": "1996-07-01", "close": 5.81981128, "volume": 5885412.0}, {"date": "1996-07-02", "close": 5.85772536, "volume": 4061077.0}, {"date": "1996-07-03", "close": 5.81033276, "volume": 3307478.0}, {"date": "1996-07-04", "close": 5.7818972, "volume": 2996143.0}, {"date": "1996-07-05", "close": 5.81981128, "volume": 3799538.0}, {"date": "1996-07-08", "close": 5.70606904, "volume": 5596443.0}, {"date": "1996-07-09", "close": 5.65867644, "volume": 6732908.0}, {"date": "1996-07-10", "close": 5.72502608, "volume": 5063765.0}, {"date": "1996-07-11", "close": 5.76294016, "volume": 5486405.0}, {"date": "1996-07-12", "close": 5.69659052, "volume": 3155661.0}, {"date": "1996-07-15", "close": 5.70606904, "volume": 1878141.0}, {"date": "1996-07-16", "close": 5.63024088, "volume": 4225343.0}, {"date": "1996-07-17", "close": 5.5923268, "volume": 3527977.0}, {"date": "1996-07-18", "close": 5.7345046, "volume": 6272815.0}, {"date": "1996-07-19", "close": 5.8292898, "volume": 5870748.0}, {"date": "1996-07-22", "close": 5.81981128, "volume": 1298726.0}, {"date": "1996-07-23", "close": 5.81981128, "volume": 2598612.0}, {"date": "1996-07-24", "close": 5.8766824, "volume": 4419150.0}, {"date": "1996-07-25", "close": 5.85772536, "volume": 5873280.0}, {"date": "1996-07-26", "close": 5.91459648, "volume": 15404831.0}, {"date": "1996-07-29", "close": 5.85772536, "volume": 2116786.0}, {"date": "1996-07-30", "close": 5.83876832, "volume": 1698366.0}, {"date": "1996-07-31", "close": 6.0662528, "volume": 3815891.0}, {"date": "1996-08-01", "close": 6.05677428, "volume": 2777016.0}, {"date": "1996-08-02", "close": 6.02833872, "volume": 2679638.0}, {"date": "1996-08-05", "close": 6.14208096, "volume": 2054224.0}, {"date": "1996-08-06", "close": 6.12312392, "volume": 1588645.0}, {"date": "1996-08-07", "close": 6.15155948, "volume": 1832987.0}, {"date": "1996-08-08", "close": 6.2084306, "volume": 4139359.0}, {"date": "1996-08-09", "close": 6.161038, "volume": 4110346.0}, {"date": "1996-08-12", "close": 6.13260244, "volume": 1168220.0}, {"date": "1996-08-13", "close": 6.161038, "volume": 1909159.0}, {"date": "1996-08-14", "close": 6.14208096, "volume": 2217118.0}, {"date": "1996-08-15", "close": 6.14208096, "volume": null}, {"date": "1996-08-16", "close": 6.18947356, "volume": 2162890.0}, {"date": "1996-08-19", "close": 6.28425876, "volume": 2818583.0}, {"date": "1996-08-20", "close": 6.29373728, "volume": 3671670.0}, {"date": "1996-08-21", "close": 6.3506084, "volume": 4384123.0}, {"date": "1996-08-22", "close": 6.28425876, "volume": 3225293.0}, {"date": "1996-08-23", "close": 6.398001, "volume": 2314707.0}, {"date": "1996-08-26", "close": 6.3506084, "volume": 2008014.0}, {"date": "1996-08-27", "close": 6.24634468, "volume": 2480345.0}, {"date": "1996-08-28", "close": 6.36956544, "volume": 1937855.0}, {"date": "1996-08-29", "close": 6.36008692, "volume": 4137882.0}, {"date": "1996-08-30", "close": 6.26530172, "volume": 11609618.0}, {"date": "1996-09-02", "close": 6.17999504, "volume": 1806400.0}, {"date": "1996-09-03", "close": 6.08520984, "volume": 3277727.0}, {"date": "1996-09-04", "close": 6.15155948, "volume": 2492900.0}, {"date": "1996-09-05", "close": 6.13260244, "volume": 835573.0}, {"date": "1996-09-06", "close": 6.1136454, "volume": 1709550.0}, {"date": "1996-09-09", "close": 6.18947356, "volume": 1607213.0}, {"date": "1996-09-10", "close": 6.27478024, "volume": 6710225.0}, {"date": "1996-09-11", "close": 6.37904396, "volume": 7106173.0}, {"date": "1996-09-12", "close": 6.4453936, "volume": 5023886.0}, {"date": "1996-09-13", "close": 6.48330768, "volume": 3005427.0}, {"date": "1996-09-16", "close": 6.634964, "volume": 3655740.0}, {"date": "1996-09-17", "close": 6.62548548, "volume": 3980579.0}, {"date": "1996-09-18", "close": 6.53070028, "volume": 3991657.0}, {"date": "1996-09-19", "close": 6.56861436, "volume": 1352321.0}, {"date": "1996-09-20", "close": 6.55913584, "volume": 2803075.0}, {"date": "1996-09-23", "close": 6.51174324, "volume": 3516688.0}, {"date": "1996-09-24", "close": 6.55913584, "volume": 3898182.0}, {"date": "1996-09-25", "close": 6.67287808, "volume": 5268017.0}, {"date": "1996-09-26", "close": 6.7771418, "volume": 6034381.0}, {"date": "1996-09-27", "close": 6.78662032, "volume": 8500272.0}, {"date": "1996-09-30", "close": 6.85296996, "volume": 5154708.0}, {"date": "1996-10-01", "close": 6.95723368, "volume": 6009588.0}, {"date": "1996-10-02", "close": 7.09941148, "volume": 5984479.0}, {"date": "1996-10-03", "close": 6.871927, "volume": 6798741.0}, {"date": "1996-10-04", "close": 6.9667122, "volume": 6278406.0}, {"date": "1996-10-07", "close": 7.05201888, "volume": 2900136.0}, {"date": "1996-10-08", "close": 7.0614974, "volume": 4490785.0}, {"date": "1996-10-09", "close": 6.90036256, "volume": 2360601.0}, {"date": "1996-10-10", "close": 6.9667122, "volume": 4268493.0}, {"date": "1996-10-11", "close": 6.8245344, "volume": 5247022.0}, {"date": "1996-10-14", "close": 6.95723368, "volume": 5934365.0}, {"date": "1996-10-15", "close": 7.07097592, "volume": 5892376.0}, {"date": "1996-10-16", "close": 7.0141048, "volume": 3547811.0}, {"date": "1996-10-17", "close": 6.88140552, "volume": 4127016.0}, {"date": "1996-10-18", "close": 6.90036256, "volume": 2875132.0}, {"date": "1996-10-21", "close": 6.98566924, "volume": 3269899.0}, {"date": "1996-10-22", "close": 6.84349144, "volume": 2768024.0}, {"date": "1996-10-23", "close": 6.81505588, "volume": 3133877.0}, {"date": "1996-10-24", "close": 6.97619072, "volume": 7103207.0}, {"date": "1996-10-25", "close": 6.78662032, "volume": 24691492.0}, {"date": "1996-10-28", "close": 6.8245344, "volume": 1839318.0}, {"date": "1996-10-29", "close": 6.8245344, "volume": 2017946.0}, {"date": "1996-10-30", "close": 6.9193196, "volume": 3636405.0}, {"date": "1996-10-31", "close": 6.98566924, "volume": 6804602.0}, {"date": "1996-11-01", "close": 6.90984108, "volume": 3100983.0}, {"date": "1996-11-04", "close": 6.9667122, "volume": 1694376.0}, {"date": "1996-11-05", "close": 7.03306184, "volume": 1179057.0}, {"date": "1996-11-06", "close": 7.0614974, "volume": 1512256.0}, {"date": "1996-11-07", "close": 6.99514776, "volume": 1911614.0}, {"date": "1996-11-08", "close": 7.0614974, "volume": 1577573.0}, {"date": "1996-11-11", "close": 7.09941148, "volume": 1342483.0}, {"date": "1996-11-12", "close": 7.04254036, "volume": 1675623.0}, {"date": "1996-11-13", "close": 6.99514776, "volume": 1860423.0}, {"date": "1996-11-14", "close": 6.95723368, "volume": 2836102.0}, {"date": "1996-11-15", "close": 7.08993296, "volume": 2000398.0}, {"date": "1996-11-18", "close": 7.11836852, "volume": 2102889.0}, {"date": "1996-11-19", "close": 7.11836852, "volume": 947325.0}, {"date": "1996-11-20", "close": 7.28898188, "volume": 6135611.0}, {"date": "1996-11-21", "close": 7.37428856, "volume": 4900941.0}, {"date": "1996-11-22", "close": 7.43115968, "volume": 1680333.0}, {"date": "1996-11-25", "close": 7.52594488, "volume": 1915849.0}, {"date": "1996-11-26", "close": 7.57333748, "volume": 3736146.0}, {"date": "1996-11-27", "close": 7.54490192, "volume": 5219789.0}, {"date": "1996-11-28", "close": 7.6776012, "volume": 6260101.0}, {"date": "1996-11-29", "close": 7.64916564, "volume": 15834073.0}, {"date": "1996-12-02", "close": 7.6776012, "volume": 3062607.0}, {"date": "1996-12-03", "close": 7.73447232, "volume": 6548086.0}, {"date": "1996-12-04", "close": 7.75342936, "volume": 43237282.0}, {"date": "1996-12-05", "close": 7.51646636, "volume": 33938503.0}, {"date": "1996-12-06", "close": 7.05201888, "volume": 9628468.0}, {"date": "1996-12-09", "close": 7.2510678, "volume": 2716756.0}, {"date": "1996-12-10", "close": 7.36481004, "volume": 10385326.0}, {"date": "1996-12-11", "close": 7.36481004, "volume": 8008557.0}, {"date": "1996-12-12", "close": 7.24158928, "volume": 5943099.0}, {"date": "1996-12-13", "close": 7.09941148, "volume": 2831009.0}, {"date": "1996-12-16", "close": 7.14680408, "volume": 1510265.0}, {"date": "1996-12-17", "close": 7.1562826, "volume": 2912305.0}, {"date": "1996-12-18", "close": 7.16576112, "volume": 3087646.0}, {"date": "1996-12-19", "close": 7.14680408, "volume": 1686635.0}, {"date": "1996-12-20", "close": 7.33637448, "volume": 4492912.0}, {"date": "1996-12-23", "close": 7.38376708, "volume": 3445371.0}, {"date": "1996-12-24", "close": 7.345853, "volume": 2008948.0}, {"date": "1996-12-25", "close": 7.345853, "volume": null}, {"date": "1996-12-26", "close": 7.345853, "volume": null}, {"date": "1996-12-27", "close": 7.35533152, "volume": 738850.0}, {"date": "1996-12-30", "close": 7.42168116, "volume": 2473691.0}, {"date": "1996-12-31", "close": 7.51646636, "volume": 2834587.0}, {"date": "1997-01-01", "close": 7.51646636, "volume": null}, {"date": "1997-01-02", "close": 7.52594488, "volume": 1308416.0}, {"date": "1997-01-03", "close": 7.54490192, "volume": 2305819.0}, {"date": "1997-01-06", "close": 7.6302086, "volume": 2981194.0}, {"date": "1997-01-07", "close": 7.62073008, "volume": 3118757.0}, {"date": "1997-01-08", "close": 7.63968712, "volume": 4604931.0}, {"date": "1997-01-09", "close": 7.6302086, "volume": 2666684.0}, {"date": "1997-01-10", "close": 7.5354234, "volume": 2725917.0}, {"date": "1997-01-13", "close": 7.5354234, "volume": 1875895.0}, {"date": "1997-01-14", "close": 7.51646636, "volume": 4542335.0}, {"date": "1997-01-15", "close": 7.50698784, "volume": 3084144.0}, {"date": "1997-01-16", "close": 7.45959524, "volume": 3195098.0}, {"date": "1997-01-17", "close": 7.41220264, "volume": 3353161.0}, {"date": "1997-01-20", "close": 7.49750932, "volume": 3390936.0}, {"date": "1997-01-21", "close": 7.50698784, "volume": 2334587.0}, {"date": "1997-01-22", "close": 7.5354234, "volume": 4025455.0}, {"date": "1997-01-23", "close": 7.56385896, "volume": 3369816.0}, {"date": "1997-01-24", "close": 7.61125156, "volume": 5862206.0}, {"date": "1997-01-27", "close": 7.61125156, "volume": null}, {"date": "1997-01-28", "close": 7.61125156, "volume": 3456048.0}, {"date": "1997-01-29", "close": 7.63968712, "volume": 4976080.0}, {"date": "1997-01-30", "close": 7.64916564, "volume": 3329522.0}, {"date": "1997-01-31", "close": 7.62073008, "volume": 10356814.0}, {"date": "1997-02-03", "close": 7.73447232, "volume": 4870394.0}, {"date": "1997-02-04", "close": 7.6776012, "volume": 2940899.0}, {"date": "1997-02-05", "close": 7.73447232, "volume": 2578313.0}, {"date": "1997-02-06", "close": 7.64916564, "volume": 2486170.0}, {"date": "1997-02-07", "close": 7.6776012, "volume": 1174227.0}, {"date": "1997-02-10", "close": 7.7249938, "volume": 2150475.0}, {"date": "1997-02-11", "close": 7.79134344, "volume": 2771671.0}, {"date": "1997-02-12", "close": 7.8671716, "volume": 4314823.0}, {"date": "1997-02-13", "close": 7.94299976, "volume": 10560215.0}, {"date": "1997-02-14", "close": 7.87665012, "volume": 8524364.0}, {"date": "1997-02-17", "close": 7.99987088, "volume": 3619990.0}, {"date": "1997-02-18", "close": 8.07569904, "volume": 4599309.0}, {"date": "1997-02-19", "close": 8.11361312, "volume": 2613941.0}, {"date": "1997-02-20", "close": 7.93352124, "volume": 2366054.0}, {"date": "1997-02-21", "close": 7.81030048, "volume": 3305274.0}, {"date": "1997-02-24", "close": 7.85769308, "volume": 4984791.0}, {"date": "1997-02-25", "close": 7.89560716, "volume": 4964115.0}, {"date": "1997-02-26", "close": 7.78186492, "volume": 4182646.0}, {"date": "1997-02-27", "close": 7.66812268, "volume": 3691959.0}, {"date": "1997-02-28", "close": 7.62073008, "volume": 12384795.0}, {"date": "1997-03-03", "close": 7.38376708, "volume": 4855704.0}, {"date": "1997-03-04", "close": 7.35533152, "volume": 3927963.0}, {"date": "1997-03-05", "close": 7.3932456, "volume": 4661852.0}, {"date": "1997-03-06", "close": 7.3932456, "volume": 5554075.0}, {"date": "1997-03-07", "close": 7.31741744, "volume": 2175788.0}, {"date": "1997-03-10", "close": 7.3932456, "volume": 2957531.0}, {"date": "1997-03-11", "close": 7.41220264, "volume": 2540410.0}, {"date": "1997-03-12", "close": 7.35533152, "volume": 2352781.0}, {"date": "1997-03-13", "close": 7.36481004, "volume": 4097747.0}, {"date": "1997-03-14", "close": 7.297512548, "volume": 4086616.0}, {"date": "1997-03-17", "close": 7.46907376, "volume": 3648569.0}, {"date": "1997-03-18", "close": 7.4406382, "volume": 4387451.0}, {"date": "1997-03-19", "close": 7.31741744, "volume": 7359872.0}, {"date": "1997-03-20", "close": 7.46907376, "volume": 5713793.0}, {"date": "1997-03-21", "close": 7.6776012, "volume": 5660295.0}, {"date": "1997-03-24", "close": 7.84821456, "volume": 5171970.0}, {"date": "1997-03-25", "close": 7.7486901, "volume": 4361769.0}, {"date": "1997-03-26", "close": 7.60177304, "volume": 3172699.0}, {"date": "1997-03-27", "close": 7.65864416, "volume": 7008281.0}, {"date": "1997-03-28", "close": 7.65864416, "volume": null}, {"date": "1997-03-31", "close": 7.65864416, "volume": null}, {"date": "1997-04-01", "close": 7.45011672, "volume": 3031867.0}, {"date": "1997-04-02", "close": 7.47855228, "volume": 4602425.0}, {"date": "1997-04-03", "close": 7.55438044, "volume": 2877296.0}, {"date": "1997-04-04", "close": 7.60177304, "volume": 3582060.0}, {"date": "1997-04-07", "close": 7.64916564, "volume": 2246454.0}, {"date": "1997-04-08", "close": 7.582816, "volume": 2753049.0}, {"date": "1997-04-09", "close": 7.47855228, "volume": 6954700.0}, {"date": "1997-04-10", "close": 7.3932456, "volume": 6778806.0}, {"date": "1997-04-11", "close": 7.33637448, "volume": 3296505.0}, {"date": "1997-04-14", "close": 7.31741744, "volume": 3591357.0}, {"date": "1997-04-15", "close": 7.31741744, "volume": 2859721.0}, {"date": "1997-04-16", "close": 7.45959524, "volume": 3368603.0}, {"date": "1997-04-17", "close": 7.46907376, "volume": 1687365.0}, {"date": "1997-04-18", "close": 7.680444756, "volume": 5225776.0}, {"date": "1997-04-21", "close": 7.75342936, "volume": 2872207.0}, {"date": "1997-04-22", "close": 7.69655824, "volume": 2248682.0}, {"date": "1997-04-23", "close": 7.7249938, "volume": 3574917.0}, {"date": "1997-04-24", "close": 7.63968712, "volume": 2445391.0}, {"date": "1997-04-25", "close": 7.63968712, "volume": null}, {"date": "1997-04-28", "close": 7.62073008, "volume": 12770697.0}, {"date": "1997-04-29", "close": 7.64916564, "volume": 1596170.0}, {"date": "1997-04-30", "close": 7.76290788, "volume": 2690296.0}, {"date": "1997-05-01", "close": 7.79134344, "volume": 7834933.0}, {"date": "1997-05-02", "close": 7.78186492, "volume": 2513416.0}, {"date": "1997-05-05", "close": 7.70603676, "volume": 3692820.0}, {"date": "1997-05-06", "close": 7.8671716, "volume": 7057259.0}, {"date": "1997-05-07", "close": 7.93352124, "volume": 3896828.0}, {"date": "1997-05-08", "close": 7.88612864, "volume": 2936075.0}, {"date": "1997-05-09", "close": 8.02830644, "volume": 2330649.0}, {"date": "1997-05-12", "close": 7.9619568, "volume": 2977283.0}, {"date": "1997-05-13", "close": 8.04726348, "volume": 4190032.0}, {"date": "1997-05-14", "close": 8.025462884, "volume": 3981114.0}, {"date": "1997-05-15", "close": 7.99039236, "volume": 4285207.0}, {"date": "1997-05-16", "close": 7.89560716, "volume": 5654275.0}, {"date": "1997-05-19", "close": 7.598929484, "volume": 4084977.0}, {"date": "1997-05-20", "close": 7.45011672, "volume": 8548967.0}, {"date": "1997-05-21", "close": 7.75342936, "volume": 977903.0}, {"date": "1997-05-22", "close": 7.75342936, "volume": 3508065.0}, {"date": "1997-05-23", "close": 7.88138938, "volume": 4691464.0}, {"date": "1997-05-26", "close": 8.08517756, "volume": 2934952.0}, {"date": "1997-05-27", "close": 8.12309164, "volume": 3852808.0}, {"date": "1997-05-28", "close": 8.293705, "volume": 7778115.0}, {"date": "1997-05-29", "close": 8.27474796, "volume": 6362841.0}, {"date": "1997-05-30", "close": 8.52118948, "volume": 13315819.0}, {"date": "1997-06-02", "close": 8.767631, "volume": 5634223.0}, {"date": "1997-06-03", "close": 8.64441024, "volume": 7519622.0}, {"date": "1997-06-04", "close": 8.41692576, "volume": 19957525.0}, {"date": "1997-06-05", "close": 8.33161908, "volume": 1881495.0}, {"date": "1997-06-06", "close": 8.61597468, "volume": 2314042.0}, {"date": "1997-06-09", "close": 8.61597468, "volume": null}, {"date": "1997-06-10", "close": 8.851041976, "volume": 2537696.0}, {"date": "1997-06-11", "close": 8.73919544, "volume": 4077764.0}, {"date": "1997-06-12", "close": 9.271888264, "volume": 7165054.0}, {"date": "1997-06-13", "close": 9.1467718, "volume": 2476437.0}, {"date": "1997-06-16", "close": 9.3363422, "volume": 3677107.0}, {"date": "1997-06-17", "close": 9.1941644, "volume": 3700903.0}, {"date": "1997-06-18", "close": 9.0519866, "volume": 2416735.0}, {"date": "1997-06-19", "close": 9.2889496, "volume": 1633347.0}, {"date": "1997-06-20", "close": 9.35529924, "volume": 2684948.0}, {"date": "1997-06-23", "close": 9.22259996, "volume": 1257135.0}, {"date": "1997-06-24", "close": 9.15625032, "volume": 2575072.0}, {"date": "1997-06-25", "close": 9.29842812, "volume": 2360222.0}, {"date": "1997-06-26", "close": 9.2889496, "volume": 5162599.0}, {"date": "1997-06-27", "close": 9.2889496, "volume": 4404073.0}, {"date": "1997-06-30", "close": 9.3837348, "volume": 3771656.0}, {"date": "1997-07-01", "close": 9.34582072, "volume": 2789288.0}, {"date": "1997-07-02", "close": 9.39321332, "volume": 3460216.0}, {"date": "1997-07-03", "close": 9.241557, "volume": 1934436.0}, {"date": "1997-07-04", "close": 9.35529924, "volume": 1101924.0}, {"date": "1997-07-07", "close": 9.31738516, "volume": 1303673.0}, {"date": "1997-07-08", "close": 9.2889496, "volume": 1844371.0}, {"date": "1997-07-09", "close": 9.29842812, "volume": 1968927.0}, {"date": "1997-07-10", "close": 9.5733052, "volume": 3063100.0}, {"date": "1997-07-11", "close": 9.6206978, "volume": 2721945.0}, {"date": "1997-07-14", "close": 9.40269184, "volume": 2109836.0}, {"date": "1997-07-15", "close": 9.241557, "volume": 2126830.0}, {"date": "1997-07-16", "close": 9.270940412, "volume": 1115715.0}, {"date": "1997-07-17", "close": 9.4311274, "volume": 4324453.0}, {"date": "1997-07-18", "close": 9.6206978, "volume": 1472115.0}, {"date": "1997-07-21", "close": 9.53539112, "volume": 1370957.0}, {"date": "1997-07-22", "close": 9.5496089, "volume": 1189307.0}, {"date": "1997-07-23", "close": 9.81974672, "volume": 3827613.0}, {"date": "1997-07-24", "close": 9.88609636, "volume": 3527208.0}, {"date": "1997-07-25", "close": 9.93348896, "volume": 9683254.0}, {"date": "1997-07-28", "close": 9.952446, "volume": 2496348.0}, {"date": "1997-07-29", "close": 10.03775268, "volume": 2301554.0}, {"date": "1997-07-30", "close": 10.1420164, "volume": 2621455.0}, {"date": "1997-07-31", "close": 10.17045196, "volume": 3249966.0}, {"date": "1997-08-01", "close": 10.1420164, "volume": 1815063.0}, {"date": "1997-08-04", "close": 9.96192452, "volume": 1404542.0}, {"date": "1997-08-05", "close": 10.07566676, "volume": 1147885.0}, {"date": "1997-08-06", "close": 9.9998386, "volume": 2148244.0}, {"date": "1997-08-07", "close": 9.93348896, "volume": 2492269.0}, {"date": "1997-08-08", "close": 9.8576608, "volume": 2049083.0}, {"date": "1997-08-11", "close": 9.65861188, "volume": 2245783.0}, {"date": "1997-08-12", "close": 9.44060592, "volume": 4849754.0}, {"date": "1997-08-13", "close": 9.47852, "volume": 3045489.0}, {"date": "1997-08-14", "close": 9.49747704, "volume": 2579621.0}, {"date": "1997-08-15", "close": 9.715483, "volume": 2243505.0}, {"date": "1997-08-18", "close": 9.40269184, "volume": 3142031.0}, {"date": "1997-08-19", "close": 9.45956296, "volume": 2811083.0}, {"date": "1997-08-20", "close": 9.576148756, "volume": 1731290.0}, {"date": "1997-08-21", "close": 9.60174076, "volume": 707295.0}, {"date": "1997-08-22", "close": 9.40269184, "volume": 2244291.0}, {"date": "1997-08-25", "close": 9.54486964, "volume": 2104094.0}, {"date": "1997-08-26", "close": 9.47852, "volume": 2839146.0}, {"date": "1997-08-27", "close": 9.55434816, "volume": 1555131.0}, {"date": "1997-08-28", "close": 9.64913336, "volume": 1648170.0}, {"date": "1997-08-29", "close": 9.26999256, "volume": 10733942.0}, {"date": "1997-09-01", "close": 9.241557, "volume": 1181816.0}, {"date": "1997-09-02", "close": 9.15625032, "volume": 2249173.0}, {"date": "1997-09-03", "close": 9.45008444, "volume": 2528420.0}, {"date": "1997-09-04", "close": 9.23207848, "volume": 5464319.0}, {"date": "1997-09-05", "close": 9.40269184, "volume": 2700396.0}, {"date": "1997-09-08", "close": 9.46904148, "volume": 2519146.0}, {"date": "1997-09-09", "close": 9.61121928, "volume": 2038867.0}, {"date": "1997-09-10", "close": 9.65861188, "volume": 3127229.0}, {"date": "1997-09-11", "close": 9.715483, "volume": 2908112.0}, {"date": "1997-09-12", "close": 9.7628756, "volume": 3151085.0}, {"date": "1997-09-15", "close": 9.91453192, "volume": 3019307.0}, {"date": "1997-09-16", "close": 9.86713932, "volume": 2571243.0}, {"date": "1997-09-17", "close": 10.0946238, "volume": 3475238.0}, {"date": "1997-09-18", "close": 10.2368016, "volume": 7026159.0}, {"date": "1997-09-19", "close": 10.54011424, "volume": 7196172.0}, {"date": "1997-09-22", "close": 10.78655576, "volume": 4909040.0}, {"date": "1997-09-23", "close": 10.83394836, "volume": 4022082.0}, {"date": "1997-09-24", "close": 10.8055128, "volume": 3099446.0}, {"date": "1997-09-25", "close": 10.84342688, "volume": 2571744.0}, {"date": "1997-09-26", "close": 10.8529054, "volume": 6403493.0}, {"date": "1997-09-29", "close": 10.751485236, "volume": 1641458.0}, {"date": "1997-09-30", "close": 10.69177056, "volume": 3327066.0}, {"date": "1997-10-01", "close": 10.69177056, "volume": 2302681.0}, {"date": "1997-10-02", "close": 10.79603428, "volume": 2985893.0}, {"date": "1997-10-03", "close": 10.81499132, "volume": 1967593.0}, {"date": "1997-10-06", "close": 10.83394836, "volume": 823746.0}, {"date": "1997-10-07", "close": 10.81499132, "volume": 1688693.0}, {"date": "1997-10-08", "close": 10.84342688, "volume": 1791978.0}, {"date": "1997-10-09", "close": 10.63489944, "volume": 4521279.0}, {"date": "1997-10-10", "close": 10.2368016, "volume": 2773344.0}, {"date": "1997-10-13", "close": 10.0472312, "volume": 2804296.0}, {"date": "1997-10-14", "close": 10.17993048, "volume": 4137857.0}, {"date": "1997-10-15", "close": 10.17045196, "volume": 3971895.0}, {"date": "1997-10-16", "close": 10.35054384, "volume": 2339527.0}, {"date": "1997-10-17", "close": 10.60646388, "volume": 2564455.0}, {"date": "1997-10-20", "close": 10.57802832, "volume": 2825547.0}, {"date": "1997-10-21", "close": 10.51167868, "volume": 1955042.0}, {"date": "1997-10-22", "close": 10.28893346, "volume": 10387145.0}, {"date": "1997-10-23", "close": 9.86713932, "volume": 6404584.0}, {"date": "1997-10-24", "close": 9.44060592, "volume": 10010577.0}, {"date": "1997-10-27", "close": 9.241557, "volume": 7009344.0}, {"date": "1997-10-28", "close": 8.61123542, "volume": 9382215.0}, {"date": "1997-10-29", "close": 9.44060592, "volume": 7141529.0}, {"date": "1997-10-30", "close": 9.2889496, "volume": 6599454.0}, {"date": "1997-10-31", "close": 9.40269184, "volume": 17363275.0}, {"date": "1997-11-03", "close": 9.5733052, "volume": 3916021.0}, {"date": "1997-11-04", "close": 9.87661784, "volume": 2474372.0}, {"date": "1997-11-05", "close": 9.74391856, "volume": 2653790.0}, {"date": "1997-11-06", "close": 9.84818228, "volume": 4886515.0}, {"date": "1997-11-07", "close": 9.36477776, "volume": 4707301.0}, {"date": "1997-11-10", "close": 9.18468588, "volume": 4882630.0}, {"date": "1997-11-11", "close": 9.0519866, "volume": 3905219.0}, {"date": "1997-11-12", "close": 9.22259996, "volume": 3006014.0}, {"date": "1997-11-13", "close": 9.47852, "volume": 4523357.0}, {"date": "1997-11-14", "close": 9.56382668, "volume": 4970734.0}, {"date": "1997-11-17", "close": 9.74391856, "volume": 1940366.0}, {"date": "1997-11-18", "close": 9.742022856, "volume": 2807856.0}, {"date": "1997-11-19", "close": 9.42164888, "volume": 3725640.0}, {"date": "1997-11-20", "close": 9.46904148, "volume": 4058811.0}, {"date": "1997-11-21", "close": 9.654820472, "volume": 4433080.0}, {"date": "1997-11-24", "close": 9.5259126, "volume": 2011529.0}, {"date": "1997-11-25", "close": 9.36477776, "volume": 3103248.0}, {"date": "1997-11-26", "close": 9.41217036, "volume": 2715394.0}, {"date": "1997-11-27", "close": 9.47852, "volume": 3576042.0}, {"date": "1997-11-28", "close": 9.51643408, "volume": 5211138.0}, {"date": "1997-12-01", "close": 9.6206978, "volume": 3094459.0}, {"date": "1997-12-02", "close": 9.8102682, "volume": 2163432.0}, {"date": "1997-12-03", "close": 10.189409, "volume": 5387597.0}, {"date": "1997-12-04", "close": 9.72496152, "volume": 5105757.0}, {"date": "1997-12-05", "close": 10.02827416, "volume": 2411021.0}, {"date": "1997-12-08", "close": 10.2131053, "volume": 3635402.0}, {"date": "1997-12-09", "close": 10.1420164, "volume": 2126349.0}, {"date": "1997-12-10", "close": 10.0472312, "volume": 3602663.0}, {"date": "1997-12-11", "close": 9.7628756, "volume": 4529664.0}, {"date": "1997-12-12", "close": 9.5259126, "volume": 4773642.0}, {"date": "1997-12-15", "close": 9.40269184, "volume": 4200061.0}, {"date": "1997-12-16", "close": 9.40269184, "volume": 3085536.0}, {"date": "1997-12-17", "close": 9.45956296, "volume": 6909179.0}, {"date": "1997-12-18", "close": 9.47852, "volume": 4535335.0}, {"date": "1997-12-19", "close": 9.241557, "volume": 3799739.0}, {"date": "1997-12-22", "close": 9.004594, "volume": 7218738.0}, {"date": "1997-12-23", "close": 9.27947108, "volume": 3891666.0}, {"date": "1997-12-24", "close": 9.13729328, "volume": 4005117.0}, {"date": "1997-12-25", "close": 9.13729328, "volume": null}, {"date": "1997-12-26", "close": 9.13729328, "volume": null}, {"date": "1997-12-29", "close": 9.1467718, "volume": 2732121.0}, {"date": "1997-12-30", "close": 9.30790664, "volume": 4906730.0}, {"date": "1997-12-31", "close": 9.61121928, "volume": 4871859.0}, {"date": "1998-01-01", "close": 9.61121928, "volume": null}, {"date": "1998-01-02", "close": 9.54486964, "volume": 1346103.0}, {"date": "1998-01-05", "close": 9.6680904, "volume": 5754268.0}, {"date": "1998-01-06", "close": 9.84818228, "volume": 6859365.0}, {"date": "1998-01-07", "close": 9.77235412, "volume": 5603156.0}, {"date": "1998-01-08", "close": 9.77235412, "volume": 3766543.0}, {"date": "1998-01-09", "close": 9.35529924, "volume": 7015742.0}, {"date": "1998-01-12", "close": 9.02355104, "volume": 5496288.0}, {"date": "1998-01-13", "close": 9.04250808, "volume": 6996739.0}, {"date": "1998-01-14", "close": 9.1941644, "volume": 5152109.0}, {"date": "1998-01-15", "close": 9.17520736, "volume": 3579620.0}, {"date": "1998-01-16", "close": 9.32686368, "volume": 4291615.0}, {"date": "1998-01-19", "close": 9.63017632, "volume": 7137258.0}, {"date": "1998-01-20", "close": 9.59226224, "volume": 2506372.0}, {"date": "1998-01-21", "close": 9.45008444, "volume": 4821562.0}, {"date": "1998-01-22", "close": 9.2889496, "volume": 5275756.0}, {"date": "1998-01-23", "close": 9.1941644, "volume": 7271990.0}, {"date": "1998-01-26", "close": 9.1941644, "volume": null}, {"date": "1998-01-27", "close": 8.89085176, "volume": 6012081.0}, {"date": "1998-01-28", "close": 8.92876584, "volume": 6137127.0}, {"date": "1998-01-29", "close": 9.21312144, "volume": 7788702.0}, {"date": "1998-01-30", "close": 9.34582072, "volume": 11389092.0}, {"date": "1998-02-02", "close": 9.46904148, "volume": 4177678.0}, {"date": "1998-02-03", "close": 9.45008444, "volume": 6215366.0}, {"date": "1998-02-04", "close": 9.39321332, "volume": 4103632.0}, {"date": "1998-02-05", "close": 9.1467718, "volume": 6179873.0}, {"date": "1998-02-06", "close": 9.23207848, "volume": 4367634.0}, {"date": "1998-02-09", "close": 9.22259996, "volume": 3723832.0}, {"date": "1998-02-10", "close": 9.1941644, "volume": 5189914.0}, {"date": "1998-02-11", "close": 9.18468588, "volume": 3686437.0}, {"date": "1998-02-12", "close": 9.1467718, "volume": 3177441.0}, {"date": "1998-02-13", "close": 9.13729328, "volume": 2197993.0}, {"date": "1998-02-16", "close": 8.93824436, "volume": 5583461.0}, {"date": "1998-02-17", "close": 9.03302956, "volume": 3388717.0}, {"date": "1998-02-18", "close": 9.04250808, "volume": 3994251.0}, {"date": "1998-02-19", "close": 9.04250808, "volume": 3198168.0}, {"date": "1998-02-20", "close": 8.98563696, "volume": 5996311.0}, {"date": "1998-02-23", "close": 9.04250808, "volume": 2373153.0}, {"date": "1998-02-24", "close": 9.23207848, "volume": 4840682.0}, {"date": "1998-02-25", "close": 9.36477776, "volume": 3606372.0}, {"date": "1998-02-26", "close": 9.53539112, "volume": 8245475.0}, {"date": "1998-02-27", "close": 9.5733052, "volume": 9374371.0}, {"date": "1998-03-02", "close": 9.633967728, "volume": 3617386.0}, {"date": "1998-03-03", "close": 9.45956296, "volume": 3535778.0}, {"date": "1998-03-04", "close": 9.5259126, "volume": 2212470.0}, {"date": "1998-03-05", "close": 9.3837348, "volume": 3244810.0}, {"date": "1998-03-06", "close": 9.36477776, "volume": 2701616.0}, {"date": "1998-03-09", "close": 9.54486964, "volume": 4562419.0}, {"date": "1998-03-10", "close": 9.60174076, "volume": 3589795.0}, {"date": "1998-03-11", "close": 9.79131116, "volume": 6211869.0}, {"date": "1998-03-12", "close": 9.7628756, "volume": 4348828.0}, {"date": "1998-03-13", "close": 9.77235412, "volume": 6335666.0}, {"date": "1998-03-16", "close": 9.5496089, "volume": 2831005.0}, {"date": "1998-03-17", "close": 9.81974672, "volume": 4476213.0}, {"date": "1998-03-18", "close": 9.92401044, "volume": 4608254.0}, {"date": "1998-03-19", "close": 9.83870376, "volume": 3092828.0}, {"date": "1998-03-20", "close": 9.6206978, "volume": 4756058.0}, {"date": "1998-03-23", "close": 9.63965484, "volume": 3376962.0}, {"date": "1998-03-24", "close": 9.74391856, "volume": 2851253.0}, {"date": "1998-03-25", "close": 9.7628756, "volume": 2235993.0}, {"date": "1998-03-26", "close": 9.8576608, "volume": 3140613.0}, {"date": "1998-03-27", "close": 9.8102682, "volume": 8469387.0}, {"date": "1998-03-30", "close": 9.6206978, "volume": 3054976.0}, {"date": "1998-03-31", "close": 9.5733052, "volume": 3510030.0}, {"date": "1998-04-01", "close": 9.63965484, "volume": 2810643.0}, {"date": "1998-04-02", "close": 9.83870376, "volume": 3646671.0}, {"date": "1998-04-03", "close": 10.16097344, "volume": 6262036.0}, {"date": "1998-04-06", "close": 10.06618824, "volume": 4948904.0}, {"date": "1998-04-07", "close": 10.30315124, "volume": 6974545.0}, {"date": "1998-04-08", "close": 10.7581202, "volume": 6164872.0}, {"date": "1998-04-09", "close": 10.74864168, "volume": 2732129.0}, {"date": "1998-04-10", "close": 10.74864168, "volume": null}, {"date": "1998-04-13", "close": 10.74864168, "volume": null}, {"date": "1998-04-14", "close": 11.1846536, "volume": 5953962.0}, {"date": "1998-04-15", "close": 11.26048176, "volume": 7766708.0}, {"date": "1998-04-16", "close": 11.129678184, "volume": 7451116.0}, {"date": "1998-04-17", "close": 11.145791668, "volume": 3317378.0}, {"date": "1998-04-20", "close": 11.0898684, "volume": 2779676.0}, {"date": "1998-04-21", "close": 11.0424758, "volume": 3088736.0}, {"date": "1998-04-22", "close": 10.900298, "volume": 5168841.0}, {"date": "1998-04-23", "close": 10.9950832, "volume": 5354775.0}, {"date": "1998-04-24", "close": 10.8055128, "volume": 23742837.0}, {"date": "1998-04-27", "close": 10.460494672, "volume": 2920490.0}, {"date": "1998-04-28", "close": 10.17045196, "volume": 4970815.0}, {"date": "1998-04-29", "close": 10.086093132, "volume": 5166626.0}, {"date": "1998-04-30", "close": 10.144859956, "volume": 3869546.0}, {"date": "1998-05-01", "close": 10.2841942, "volume": 3705895.0}, {"date": "1998-05-04", "close": 10.35054384, "volume": 1373776.0}, {"date": "1998-05-05", "close": 10.249123676, "volume": 3098102.0}, {"date": "1998-05-06", "close": 10.2368016, "volume": 3715662.0}, {"date": "1998-05-07", "close": 10.32210828, "volume": 3909170.0}, {"date": "1998-05-08", "close": 10.63489944, "volume": 3941221.0}, {"date": "1998-05-11", "close": 10.81499132, "volume": 3523881.0}, {"date": "1998-05-12", "close": 10.87186244, "volume": 2220744.0}, {"date": "1998-05-13", "close": 10.8529054, "volume": 2945348.0}, {"date": "1998-05-14", "close": 10.5211572, "volume": 5665198.0}, {"date": "1998-05-15", "close": 10.31262976, "volume": 4968119.0}, {"date": "1998-05-18", "close": 10.0472312, "volume": 4752568.0}, {"date": "1998-05-19", "close": 10.426372, "volume": 5668935.0}, {"date": "1998-05-20", "close": 10.231114488, "volume": 4816007.0}, {"date": "1998-05-21", "close": 10.39793644, "volume": 3565243.0}, {"date": "1998-05-22", "close": 10.35054384, "volume": 1514806.0}, {"date": "1998-05-25", "close": 10.38845792, "volume": 1716712.0}, {"date": "1998-05-26", "close": 10.36950088, "volume": 2048538.0}, {"date": "1998-05-27", "close": 10.2841942, "volume": 3127945.0}, {"date": "1998-05-28", "close": 10.58750684, "volume": 4770227.0}, {"date": "1998-05-29", "close": 10.74864168, "volume": 8419378.0}, {"date": "1998-06-01", "close": 10.588454692, "volume": 2500369.0}, {"date": "1998-06-02", "close": 10.43585052, "volume": 5905937.0}, {"date": "1998-06-03", "close": 10.20836604, "volume": 4313653.0}, {"date": "1998-06-04", "close": 10.300307684, "volume": 1782481.0}, {"date": "1998-06-05", "close": 10.21784456, "volume": 2659115.0}, {"date": "1998-06-08", "close": 10.21784456, "volume": null}, {"date": "1998-06-09", "close": 10.2841942, "volume": 8679455.0}, {"date": "1998-06-10", "close": 10.11358084, "volume": 4540442.0}, {"date": "1998-06-11", "close": 10.06618824, "volume": 6071871.0}, {"date": "1998-06-12", "close": 10.06618824, "volume": 6113060.0}, {"date": "1998-06-15", "close": 9.952446, "volume": 3553008.0}, {"date": "1998-06-16", "close": 9.8576608, "volume": 6088218.0}, {"date": "1998-06-17", "close": 10.064292536, "volume": 3878108.0}, {"date": "1998-06-18", "close": 10.36002236, "volume": 4644172.0}, {"date": "1998-06-19", "close": 10.2841942, "volume": 1714519.0}, {"date": "1998-06-22", "close": 10.2368016, "volume": 1870799.0}, {"date": "1998-06-23", "close": 10.1420164, "volume": 2979166.0}, {"date": "1998-06-24", "close": 10.20836604, "volume": 2905326.0}, {"date": "1998-06-25", "close": 10.35054384, "volume": 3167875.0}, {"date": "1998-06-26", "close": 10.54959276, "volume": 4034892.0}, {"date": "1998-06-29", "close": 10.64437796, "volume": 3881619.0}, {"date": "1998-06-30", "close": 10.55907128, "volume": 6358866.0}, {"date": "1998-07-01", "close": 10.746745976, "volume": 6976935.0}, {"date": "1998-07-02", "close": 10.86238392, "volume": 2693532.0}, {"date": "1998-07-03", "close": 10.84342688, "volume": 3053010.0}, {"date": "1998-07-06", "close": 10.96664764, "volume": 1407853.0}, {"date": "1998-07-07", "close": 11.17517508, "volume": 3438855.0}, {"date": "1998-07-08", "close": 11.1846536, "volume": 3044467.0}, {"date": "1998-07-09", "close": 11.11830396, "volume": 3315229.0}, {"date": "1998-07-10", "close": 10.92873356, "volume": 3104751.0}, {"date": "1998-07-13", "close": 10.68229204, "volume": 4065642.0}, {"date": "1998-07-14", "close": 10.72968464, "volume": 1350852.0}, {"date": "1998-07-15", "close": 10.812147764, "volume": 3221190.0}, {"date": "1998-07-16", "close": 11.022570908, "volume": 3091544.0}, {"date": "1998-07-17", "close": 11.067119952, "volume": 4273113.0}, {"date": "1998-07-20", "close": 10.87186244, "volume": 1229697.0}, {"date": "1998-07-21", "close": 10.8055128, "volume": 2081883.0}, {"date": "1998-07-22", "close": 10.73916316, "volume": 2363794.0}, {"date": "1998-07-23", "close": 10.77707724, "volume": 2692521.0}, {"date": "1998-07-24", "close": 10.36002236, "volume": 11019007.0}, {"date": "1998-07-27", "close": 10.16097344, "volume": 4801075.0}, {"date": "1998-07-28", "close": 10.12305936, "volume": 3613244.0}, {"date": "1998-07-29", "close": 9.952446, "volume": 4149044.0}, {"date": "1998-07-30", "close": 9.952446, "volume": 5153761.0}, {"date": "1998-07-31", "close": 10.11358084, "volume": 5791522.0}, {"date": "1998-08-03", "close": 10.07566676, "volume": 1327317.0}, {"date": "1998-08-04", "close": 9.9050534, "volume": 3562670.0}, {"date": "1998-08-05", "close": 9.72496152, "volume": 4617568.0}, {"date": "1998-08-06", "close": 9.59226224, "volume": 4221440.0}, {"date": "1998-08-07", "close": 9.53539112, "volume": 2836965.0}, {"date": "1998-08-10", "close": 9.3837348, "volume": 3315566.0}, {"date": "1998-08-11", "close": 9.15625032, "volume": 5545968.0}, {"date": "1998-08-12", "close": 9.241557, "volume": 6675559.0}, {"date": "1998-08-13", "close": 9.15625032, "volume": 6070240.0}, {"date": "1998-08-14", "close": 9.04250808, "volume": 6154619.0}, {"date": "1998-08-17", "close": 8.8624162, "volume": 4336821.0}, {"date": "1998-08-18", "close": 8.84345916, "volume": 6143204.0}, {"date": "1998-08-19", "close": 9.3363422, "volume": 7912718.0}, {"date": "1998-08-20", "close": 9.6206978, "volume": 5507704.0}, {"date": "1998-08-21", "close": 9.35529924, "volume": 4048566.0}, {"date": "1998-08-24", "close": 9.188477288, "volume": 3547310.0}, {"date": "1998-08-25", "close": 9.1467718, "volume": 3119964.0}, {"date": "1998-08-26", "close": 9.2889496, "volume": 3570299.0}, {"date": "1998-08-27", "close": 8.89085176, "volume": 7335686.0}, {"date": "1998-08-28", "close": 8.5780606, "volume": 10827151.0}, {"date": "1998-08-31", "close": 8.371428864, "volume": 5347726.0}, {"date": "1998-09-01", "close": 8.1515272, "volume": 7905372.0}, {"date": "1998-09-02", "close": 8.33161908, "volume": 6781827.0}, {"date": "1998-09-03", "close": 8.07569904, "volume": 6499334.0}, {"date": "1998-09-04", "close": 8.1041346, "volume": 6853103.0}, {"date": "1998-09-07", "close": 8.3410976, "volume": 5286890.0}, {"date": "1998-09-08", "close": 8.35057612, "volume": 4343217.0}, {"date": "1998-09-09", "close": 8.26526944, "volume": 4935144.0}, {"date": "1998-09-10", "close": 8.17996276, "volume": 2901266.0}, {"date": "1998-09-11", "close": 8.0093494, "volume": 6057139.0}, {"date": "1998-09-14", "close": 8.13257016, "volume": 3271042.0}, {"date": "1998-09-15", "close": 8.49275392, "volume": 2780741.0}, {"date": "1998-09-16", "close": 8.56858208, "volume": 4174735.0}, {"date": "1998-09-17", "close": 8.6728458, "volume": 3819127.0}, {"date": "1998-09-18", "close": 8.3884902, "volume": 6068676.0}, {"date": "1998-09-21", "close": 8.293705, "volume": 3696064.0}, {"date": "1998-09-22", "close": 8.28422648, "volume": 2963615.0}, {"date": "1998-09-23", "close": 8.41692576, "volume": 3056447.0}, {"date": "1998-09-24", "close": 8.56858208, "volume": 3499844.0}, {"date": "1998-09-25", "close": 8.430195688, "volume": 5666253.0}, {"date": "1998-09-28", "close": 8.546781484, "volume": 3139074.0}, {"date": "1998-09-29", "close": 8.6254532, "volume": 2850963.0}, {"date": "1998-09-30", "close": 8.546781484, "volume": 2818377.0}, {"date": "1998-10-01", "close": 8.37901168, "volume": 4063498.0}, {"date": "1998-10-02", "close": 8.13257016, "volume": 14914642.0}, {"date": "1998-10-05", "close": 8.1989198, "volume": 4103967.0}, {"date": "1998-10-06", "close": 8.13257016, "volume": 5878075.0}, {"date": "1998-10-07", "close": 8.26526944, "volume": 6916565.0}, {"date": "1998-10-08", "close": 8.41692576, "volume": 5654943.0}, {"date": "1998-10-09", "close": 8.72971692, "volume": 6867975.0}, {"date": "1998-10-12", "close": 8.77710952, "volume": 7386776.0}, {"date": "1998-10-13", "close": 8.50223244, "volume": 3704937.0}, {"date": "1998-10-14", "close": 8.290861444, "volume": 4150450.0}, {"date": "1998-10-15", "close": 8.1515272, "volume": 8958365.0}, {"date": "1998-10-16", "close": 8.36005464, "volume": 9112361.0}, {"date": "1998-10-19", "close": 8.35057612, "volume": 2603589.0}, {"date": "1998-10-20", "close": 8.39322946, "volume": 2533812.0}, {"date": "1998-10-21", "close": 8.46905762, "volume": 5185327.0}, {"date": "1998-10-22", "close": 8.4832754, "volume": 2405892.0}, {"date": "1998-10-23", "close": 8.510763108, "volume": 5172475.0}, {"date": "1998-10-26", "close": 8.51171096, "volume": 3491637.0}, {"date": "1998-10-27", "close": 8.47379688, "volume": 1411543.0}, {"date": "1998-10-28", "close": 8.5543643, "volume": 6967474.0}, {"date": "1998-10-29", "close": 8.530668, "volume": 5778378.0}, {"date": "1998-10-30", "close": 8.6728458, "volume": 11237511.0}, {"date": "1998-11-02", "close": 8.9572014, "volume": 5557166.0}, {"date": "1998-11-03", "close": 9.2889496, "volume": 5038258.0}, {"date": "1998-11-04", "close": 9.32686368, "volume": 4057134.0}, {"date": "1998-11-05", "close": 9.10885772, "volume": 10063053.0}, {"date": "1998-11-06", "close": 9.11833624, "volume": 5633261.0}, {"date": "1998-11-09", "close": 9.13729328, "volume": 6270470.0}, {"date": "1998-11-10", "close": 9.49747704, "volume": 8556083.0}, {"date": "1998-11-11", "close": 9.63017632, "volume": 8704120.0}, {"date": "1998-11-12", "close": 9.61121928, "volume": 14113286.0}, {"date": "1998-11-13", "close": 9.5259126, "volume": 2506137.0}, {"date": "1998-11-16", "close": 9.64913336, "volume": 3018501.0}, {"date": "1998-11-17", "close": 9.4311274, "volume": 2961545.0}, {"date": "1998-11-18", "close": 9.4311274, "volume": 5413379.0}, {"date": "1998-11-19", "close": 9.4311274, "volume": 1789615.0}, {"date": "1998-11-20", "close": 9.694630256, "volume": 2908130.0}, {"date": "1998-11-23", "close": 9.8576608, "volume": 2801295.0}, {"date": "1998-11-24", "close": 10.030169864, "volume": 3132135.0}, {"date": "1998-11-25", "close": 9.96192452, "volume": 2992822.0}, {"date": "1998-11-26", "close": 10.426372, "volume": 9946386.0}, {"date": "1998-11-27", "close": 10.50220016, "volume": 11163209.0}, {"date": "1998-11-30", "close": 9.96192452, "volume": 5873301.0}, {"date": "1998-12-01", "close": 9.73444004, "volume": 5264539.0}, {"date": "1998-12-02", "close": 9.9050534, "volume": 6330515.0}, {"date": "1998-12-03", "close": 9.64913336, "volume": 3878786.0}, {"date": "1998-12-04", "close": 9.68704744, "volume": 4257130.0}, {"date": "1998-12-07", "close": 9.77709338, "volume": 1682440.0}, {"date": "1998-12-08", "close": 10.00931712, "volume": 3174769.0}, {"date": "1998-12-09", "close": 9.9050534, "volume": 4659505.0}, {"date": "1998-12-10", "close": 10.12305936, "volume": 3794696.0}, {"date": "1998-12-11", "close": 10.11358084, "volume": 4686374.0}, {"date": "1998-12-14", "close": 9.936332516, "volume": 3209626.0}, {"date": "1998-12-15", "close": 9.986568672, "volume": 3396336.0}, {"date": "1998-12-16", "close": 9.98088156, "volume": 4299442.0}, {"date": "1998-12-17", "close": 10.24628012, "volume": 3860521.0}, {"date": "1998-12-18", "close": 9.978038004, "volume": 6271075.0}, {"date": "1998-12-21", "close": 10.189409, "volume": 2869242.0}, {"date": "1998-12-22", "close": 10.12305936, "volume": 2447838.0}, {"date": "1998-12-23", "close": 10.026378456, "volume": 1720845.0}, {"date": "1998-12-24", "close": 10.015004232, "volume": 653718.0}, {"date": "1998-12-25", "close": 10.015004232, "volume": null}, {"date": "1998-12-28", "close": 10.015004232, "volume": null}, {"date": "1998-12-29", "close": 9.952446, "volume": 591727.0}, {"date": "1998-12-30", "close": 9.9998386, "volume": 1842092.0}, {"date": "1998-12-31", "close": 10.12305936, "volume": 1330380.0}, {"date": "1999-01-01", "close": 10.12305936, "volume": null}, {"date": "1999-01-04", "close": 10.19888752, "volume": 1715169.0}, {"date": "1999-01-05", "close": 10.17045196, "volume": 3834665.0}, {"date": "1999-01-06", "close": 10.390353624, "volume": 2604210.0}, {"date": "1999-01-07", "close": 10.53063572, "volume": 5904688.0}, {"date": "1999-01-08", "close": 10.2841942, "volume": 2220015.0}, {"date": "1999-01-11", "close": 10.189409, "volume": 2100296.0}, {"date": "1999-01-12", "close": 10.08514528, "volume": 2397796.0}, {"date": "1999-01-13", "close": 9.88609636, "volume": 5550058.0}, {"date": "1999-01-14", "close": 9.68704744, "volume": 6617040.0}, {"date": "1999-01-15", "close": 9.74391856, "volume": 3744017.0}, {"date": "1999-01-18", "close": 9.92401044, "volume": 2856423.0}, {"date": "1999-01-19", "close": 9.984672968, "volume": 4769188.0}, {"date": "1999-01-20", "close": 10.057657572, "volume": 2866257.0}, {"date": "1999-01-21", "close": 9.84818228, "volume": 2643498.0}, {"date": "1999-01-22", "close": 9.80078968, "volume": 2435652.0}, {"date": "1999-01-25", "close": 9.74391856, "volume": 1867421.0}, {"date": "1999-01-26", "close": 9.74391856, "volume": null}, {"date": "1999-01-27", "close": 9.770458416, "volume": 4525521.0}, {"date": "1999-01-28", "close": 9.9050534, "volume": 4729603.0}, {"date": "1999-01-29", "close": 9.921166884, "volume": 17729911.0}, {"date": "1999-02-01", "close": 9.952446, "volume": 2223185.0}, {"date": "1999-02-02", "close": 10.0472312, "volume": 3140200.0}, {"date": "1999-02-03", "close": 10.189409, "volume": 2572702.0}, {"date": "1999-02-04", "close": 9.99036008, "volume": 1843040.0}, {"date": "1999-02-05", "close": 9.93348896, "volume": 3515737.0}, {"date": "1999-02-08", "close": 9.92401044, "volume": 3589822.0}, {"date": "1999-02-09", "close": 9.811216052, "volume": 3268039.0}, {"date": "1999-02-10", "close": 9.75339708, "volume": 2397897.0}, {"date": "1999-02-11", "close": 9.73444004, "volume": 3065750.0}, {"date": "1999-02-12", "close": 9.952446, "volume": 4676782.0}, {"date": "1999-02-15", "close": 9.87661784, "volume": 2518830.0}, {"date": "1999-02-16", "close": 9.678516772, "volume": 2676075.0}, {"date": "1999-02-17", "close": 9.75339708, "volume": 1630378.0}, {"date": "1999-02-18", "close": 9.88609636, "volume": 3061932.0}, {"date": "1999-02-19", "close": 10.00931712, "volume": 3151374.0}, {"date": "1999-02-22", "close": 9.93348896, "volume": 3025034.0}, {"date": "1999-02-23", "close": 9.818798868, "volume": 2682497.0}, {"date": "1999-02-24", "close": 9.80078968, "volume": 2962793.0}, {"date": "1999-02-25", "close": 9.7628756, "volume": 1998113.0}, {"date": "1999-02-26", "close": 9.8576608, "volume": 5913690.0}, {"date": "1999-03-01", "close": 9.952446, "volume": 2223946.0}, {"date": "1999-03-02", "close": 9.75339708, "volume": 3852532.0}, {"date": "1999-03-03", "close": 9.72496152, "volume": 1820094.0}, {"date": "1999-03-04", "close": 9.84818228, "volume": 2089123.0}, {"date": "1999-03-05", "close": 9.91453192, "volume": 2431702.0}, {"date": "1999-03-08", "close": 10.015952084, "volume": 1488738.0}, {"date": "1999-03-09", "close": 9.9998386, "volume": 2290967.0}, {"date": "1999-03-10", "close": 10.11358084, "volume": 2997175.0}, {"date": "1999-03-11", "close": 10.14675566, "volume": 4798650.0}, {"date": "1999-03-12", "close": 10.0472312, "volume": 2519226.0}, {"date": "1999-03-15", "close": 10.25575864, "volume": 4007406.0}, {"date": "1999-03-16", "close": 10.41689348, "volume": 3405936.0}, {"date": "1999-03-17", "close": 10.57802832, "volume": 5124188.0}, {"date": "1999-03-18", "close": 10.5211572, "volume": 4481894.0}, {"date": "1999-03-19", "close": 10.8055128, "volume": 6479016.0}, {"date": "1999-03-22", "close": 10.900298, "volume": 3268371.0}, {"date": "1999-03-23", "close": 11.084181288, "volume": 6369238.0}, {"date": "1999-03-24", "close": 10.98560468, "volume": 5454692.0}, {"date": "1999-03-25", "close": 10.8055128, "volume": 3595617.0}, {"date": "1999-03-26", "close": 10.793190724, "volume": 10512932.0}, {"date": "1999-03-29", "close": 10.87186244, "volume": 2467608.0}, {"date": "1999-03-30", "close": 11.065224248, "volume": 4144241.0}, {"date": "1999-03-31", "close": 10.8529054, "volume": 2387015.0}, {"date": "1999-04-01", "close": 10.81499132, "volume": 1443630.0}, {"date": "1999-04-02", "close": 10.81499132, "volume": null}, {"date": "1999-04-05", "close": 10.81499132, "volume": null}, {"date": "1999-04-06", "close": 10.95716912, "volume": 2116520.0}, {"date": "1999-04-07", "close": 10.70598834, "volume": 5043413.0}, {"date": "1999-04-08", "close": 10.9476906, "volume": 3087855.0}, {"date": "1999-04-09", "close": 11.137261, "volume": 3139719.0}, {"date": "1999-04-12", "close": 11.243420424, "volume": 3835039.0}, {"date": "1999-04-13", "close": 11.52588032, "volume": 5419782.0}, {"date": "1999-04-14", "close": 11.795070288, "volume": 5417886.0}, {"date": "1999-04-15", "close": 11.45953068, "volume": 5811074.0}, {"date": "1999-04-16", "close": 11.25100324, "volume": 3477394.0}, {"date": "1999-04-19", "close": 11.2794388, "volume": 2761598.0}, {"date": "1999-04-20", "close": 11.030153724, "volume": 3863628.0}, {"date": "1999-04-21", "close": 11.21308916, "volume": 2821830.0}, {"date": "1999-04-22", "close": 11.48796624, "volume": 3206856.0}, {"date": "1999-04-23", "close": 11.611187, "volume": 4110608.0}, {"date": "1999-04-26", "close": 11.55431588, "volume": 794095.0}, {"date": "1999-04-27", "close": 11.798861696, "volume": 6528428.0}, {"date": "1999-04-28", "close": 11.604552036, "volume": 5191628.0}, {"date": "1999-04-29", "close": 11.5637944, "volume": 4096749.0}, {"date": "1999-04-30", "close": 11.34578844, "volume": 25097657.0}, {"date": "1999-05-03", "close": 11.29839584, "volume": 3092651.0}, {"date": "1999-05-04", "close": 11.381806816, "volume": 3733001.0}, {"date": "1999-05-05", "close": 11.10882544, "volume": 4688784.0}, {"date": "1999-05-06", "close": 10.92873356, "volume": 6403558.0}, {"date": "1999-05-07", "close": 10.426372, "volume": 9355680.0}, {"date": "1999-05-10", "close": 10.925890004, "volume": 4721633.0}, {"date": "1999-05-11", "close": 11.11830396, "volume": 2670318.0}, {"date": "1999-05-12", "close": 11.1846536, "volume": 2616002.0}, {"date": "1999-05-13", "close": 11.26996028, "volume": 2247324.0}, {"date": "1999-05-14", "close": 11.352423404, "volume": 2199319.0}, {"date": "1999-05-17", "close": 10.7344239, "volume": 3380904.0}, {"date": "1999-05-18", "close": 10.96664764, "volume": 3513872.0}, {"date": "1999-05-19", "close": 10.950534156, "volume": 3878404.0}, {"date": "1999-05-20", "close": 10.652908628, "volume": 3203248.0}, {"date": "1999-05-21", "close": 10.8055128, "volume": 5145126.0}, {"date": "1999-05-24", "close": 10.779920796, "volume": 2118476.0}, {"date": "1999-05-25", "close": 10.66807426, "volume": 2092823.0}, {"date": "1999-05-26", "close": 10.67281352, "volume": 3948972.0}, {"date": "1999-05-27", "close": 10.59698536, "volume": 3654295.0}, {"date": "1999-05-28", "close": 10.541062092, "volume": 7258490.0}, {"date": "1999-05-31", "close": 10.72968464, "volume": 2027562.0}, {"date": "1999-06-01", "close": 10.59698536, "volume": 1328614.0}, {"date": "1999-06-02", "close": 10.663335, "volume": 6423334.0}, {"date": "1999-06-03", "close": 10.7344239, "volume": 4572449.0}, {"date": "1999-06-04", "close": 10.59698536, "volume": 2710263.0}, {"date": "1999-06-07", "close": 10.29367272, "volume": 3762232.0}, {"date": "1999-06-08", "close": 10.399832144, "volume": 3053852.0}, {"date": "1999-06-09", "close": 10.50220016, "volume": 3081173.0}, {"date": "1999-06-10", "close": 10.5211572, "volume": 3062181.0}, {"date": "1999-06-11", "close": 10.342013172, "volume": 2636233.0}, {"date": "1999-06-14", "close": 10.342013172, "volume": null}, {"date": "1999-06-15", "close": 10.10410232, "volume": 3604139.0}, {"date": "1999-06-16", "close": 10.060501128, "volume": 4643547.0}, {"date": "1999-06-17", "close": 10.39793644, "volume": 5246995.0}, {"date": "1999-06-18", "close": 10.616890252, "volume": 2599914.0}, {"date": "1999-06-21", "close": 10.54011424, "volume": 3193745.0}, {"date": "1999-06-22", "close": 10.7581202, "volume": 2282524.0}, {"date": "1999-06-23", "close": 10.72968464, "volume": 3897461.0}, {"date": "1999-06-24", "close": 10.621629512, "volume": 7870788.0}, {"date": "1999-06-25", "close": 10.50220016, "volume": 6076937.0}, {"date": "1999-06-28", "close": 10.749589532, "volume": 2456157.0}, {"date": "1999-06-29", "close": 10.763807312, "volume": 4400407.0}, {"date": "1999-06-30", "close": 10.529687868, "volume": 3716037.0}, {"date": "1999-07-01", "close": 10.74864168, "volume": 4182488.0}, {"date": "1999-07-02", "close": 10.74864168, "volume": 3614298.0}, {"date": "1999-07-05", "close": 10.97612616, "volume": 3375448.0}, {"date": "1999-07-06", "close": 10.72020612, "volume": 2258903.0}, {"date": "1999-07-07", "close": 10.76759872, "volume": 2385779.0}, {"date": "1999-07-08", "close": 10.65385648, "volume": 3406773.0}, {"date": "1999-07-09", "close": 10.3789794, "volume": 5774992.0}, {"date": "1999-07-12", "close": 10.49272164, "volume": 2570090.0}, {"date": "1999-07-13", "close": 10.58276758, "volume": 2630908.0}, {"date": "1999-07-14", "close": 10.524000756, "volume": 2500680.0}, {"date": "1999-07-15", "close": 10.858592512, "volume": 4868102.0}, {"date": "1999-07-16", "close": 10.7581202, "volume": 3085046.0}, {"date": "1999-07-19", "close": 10.79603428, "volume": 2070901.0}, {"date": "1999-07-20", "close": 10.98560468, "volume": 3290952.0}, {"date": "1999-07-21", "close": 11.01404024, "volume": 3706240.0}, {"date": "1999-07-22", "close": 10.900298, "volume": 2089138.0}, {"date": "1999-07-23", "close": 10.82446984, "volume": 3322995.0}, {"date": "1999-07-26", "close": 10.755276644, "volume": 3597313.0}, {"date": "1999-07-27", "close": 10.64437796, "volume": 4743381.0}, {"date": "1999-07-28", "close": 10.55433202, "volume": 4482239.0}, {"date": "1999-07-29", "close": 10.40741496, "volume": 6477436.0}, {"date": "1999-07-30", "close": 10.21784456, "volume": 9660332.0}, {"date": "1999-08-02", "close": 10.1420164, "volume": 3209691.0}, {"date": "1999-08-03", "close": 10.2841942, "volume": 3678897.0}, {"date": "1999-08-04", "close": 10.07566676, "volume": 4116029.0}, {"date": "1999-08-05", "close": 10.189409, "volume": 2346134.0}, {"date": "1999-08-06", "close": 10.13253788, "volume": 4076487.0}, {"date": "1999-08-09", "close": 9.9998386, "volume": 2432024.0}, {"date": "1999-08-10", "close": 9.8102682, "volume": 5021422.0}, {"date": "1999-08-11", "close": 9.64913336, "volume": 6502216.0}, {"date": "1999-08-12", "close": 9.64913336, "volume": 3491793.0}, {"date": "1999-08-13", "close": 9.647237656, "volume": 6607615.0}, {"date": "1999-08-16", "close": 9.8576608, "volume": 3719042.0}, {"date": "1999-08-17", "close": 9.7628756, "volume": 3679883.0}, {"date": "1999-08-18", "close": 9.8102682, "volume": 2861685.0}, {"date": "1999-08-19", "close": 9.88609636, "volume": 3772607.0}, {"date": "1999-08-20", "close": 9.9050534, "volume": 2833284.0}, {"date": "1999-08-23", "close": 10.017847788, "volume": 3271778.0}, {"date": "1999-08-24", "close": 10.0946238, "volume": 3300789.0}, {"date": "1999-08-25", "close": 9.96192452, "volume": 4016503.0}, {"date": "1999-08-26", "close": 10.03775268, "volume": 3014516.0}, {"date": "1999-08-27", "close": 9.81974672, "volume": 6829349.0}, {"date": "1999-08-30", "close": 9.68704744, "volume": 2847024.0}, {"date": "1999-08-31", "close": 9.65861188, "volume": 2841444.0}, {"date": "1999-09-01", "close": 9.6680904, "volume": 3036798.0}, {"date": "1999-09-02", "close": 9.5733052, "volume": 3314275.0}, {"date": "1999-09-03", "close": 9.48799852, "volume": 2994776.0}, {"date": "1999-09-06", "close": 9.75339708, "volume": 2953818.0}, {"date": "1999-09-07", "close": 9.65861188, "volume": 2161707.0}, {"date": "1999-09-08", "close": 9.594157944, "volume": 2299324.0}, {"date": "1999-09-09", "close": 9.73444004, "volume": 2397510.0}, {"date": "1999-09-10", "close": 9.72496152, "volume": 2620344.0}, {"date": "1999-09-13", "close": 9.6206978, "volume": 2165871.0}, {"date": "1999-09-14", "close": 9.73444004, "volume": 2430095.0}, {"date": "1999-09-15", "close": 9.6680904, "volume": 4160605.0}, {"date": "1999-09-16", "close": 9.55434816, "volume": 2446750.0}, {"date": "1999-09-17", "close": 9.72496152, "volume": 1322308.0}, {"date": "1999-09-20", "close": 9.715483, "volume": 1669417.0}, {"date": "1999-09-21", "close": 9.77235412, "volume": 3643120.0}, {"date": "1999-09-22", "close": 9.80078968, "volume": 3220682.0}, {"date": "1999-09-23", "close": 9.83870376, "volume": 2571897.0}, {"date": "1999-09-24", "close": 9.64913336, "volume": 4932495.0}, {"date": "1999-09-27", "close": 9.70600448, "volume": 3127450.0}, {"date": "1999-09-28", "close": 9.73444004, "volume": 3980030.0}, {"date": "1999-09-29", "close": 9.68704744, "volume": 3193043.0}, {"date": "1999-09-30", "close": 9.715483, "volume": 2724265.0}, {"date": "1999-10-01", "close": 9.7628756, "volume": 2150523.0}, {"date": "1999-10-04", "close": 9.74391856, "volume": 898276.0}, {"date": "1999-10-05", "close": 9.6680904, "volume": 3834882.0}, {"date": "1999-10-06", "close": 9.6206978, "volume": 2700009.0}, {"date": "1999-10-07", "close": 9.63965484, "volume": 3582879.0}, {"date": "1999-10-08", "close": 9.65861188, "volume": 3311741.0}, {"date": "1999-10-11", "close": 9.761927748, "volume": 3109473.0}, {"date": "1999-10-12", "close": 9.952446, "volume": 3087757.0}, {"date": "1999-10-13", "close": 9.812163904, "volume": 2773016.0}, {"date": "1999-10-14", "close": 9.598897204, "volume": 4000559.0}, {"date": "1999-10-15", "close": 9.42164888, "volume": 4929602.0}, {"date": "1999-10-18", "close": 9.200799364, "volume": 2947559.0}, {"date": "1999-10-19", "close": 9.22259996, "volume": 3453116.0}, {"date": "1999-10-20", "close": 9.41217036, "volume": 2912331.0}, {"date": "1999-10-21", "close": 9.45008444, "volume": 1830812.0}, {"date": "1999-10-22", "close": 9.45956296, "volume": 2994434.0}, {"date": "1999-10-25", "close": 9.50695556, "volume": 2579781.0}, {"date": "1999-10-26", "close": 9.41217036, "volume": 3153456.0}, {"date": "1999-10-27", "close": 9.47852, "volume": 2849763.0}, {"date": "1999-10-28", "close": 9.7628756, "volume": 3036122.0}, {"date": "1999-10-29", "close": 9.809320348, "volume": 13827905.0}, {"date": "1999-11-01", "close": 10.01879564, "volume": 4467055.0}, {"date": "1999-11-02", "close": 10.008369268, "volume": 1160799.0}, {"date": "1999-11-03", "close": 10.36950088, "volume": 3740889.0}, {"date": "1999-11-04", "close": 10.72968464, "volume": 7682996.0}, {"date": "1999-11-05", "close": 10.920202892, "volume": 7836344.0}, {"date": "1999-11-08", "close": 10.8055128, "volume": 3206702.0}, {"date": "1999-11-09", "close": 10.7107276, "volume": 4123283.0}, {"date": "1999-11-10", "close": 11.06143284, "volume": 6910628.0}, {"date": "1999-11-11", "close": 10.98560468, "volume": 4552464.0}, {"date": "1999-11-12", "close": 10.9950832, "volume": 4246828.0}, {"date": "1999-11-15", "close": 10.73916316, "volume": 12374580.0}, {"date": "1999-11-16", "close": 10.59698536, "volume": 6711633.0}, {"date": "1999-11-17", "close": 10.663335, "volume": 3563359.0}, {"date": "1999-11-18", "close": 10.67755278, "volume": 4648227.0}, {"date": "1999-11-19", "close": 10.93821208, "volume": 5038137.0}, {"date": "1999-11-22", "close": 10.95716912, "volume": 2341569.0}, {"date": "1999-11-23", "close": 10.9476906, "volume": 3878224.0}, {"date": "1999-11-24", "close": 10.93821208, "volume": 4265463.0}, {"date": "1999-11-25", "close": 10.83394836, "volume": 3160648.0}, {"date": "1999-11-26", "close": 10.87186244, "volume": 2144251.0}, {"date": "1999-11-29", "close": 10.8055128, "volume": 3021383.0}, {"date": "1999-11-30", "close": 10.72020612, "volume": 3176592.0}, {"date": "1999-12-01", "close": 10.63016018, "volume": 6723725.0}, {"date": "1999-12-02", "close": 10.64437796, "volume": 3066888.0}, {"date": "1999-12-03", "close": 10.65385648, "volume": 2480059.0}, {"date": "1999-12-06", "close": 10.83394836, "volume": 5127947.0}, {"date": "1999-12-07", "close": 10.83394836, "volume": 4717539.0}, {"date": "1999-12-08", "close": 10.87186244, "volume": 3418426.0}, {"date": "1999-12-09", "close": 10.900298, "volume": 1976717.0}, {"date": "1999-12-10", "close": 10.93821208, "volume": 2328090.0}, {"date": "1999-12-13", "close": 10.95716912, "volume": 2461510.0}, {"date": "1999-12-14", "close": 10.91925504, "volume": 2930139.0}, {"date": "1999-12-15", "close": 10.88134096, "volume": 3804472.0}, {"date": "1999-12-16", "close": 10.88134096, "volume": 2035258.0}, {"date": "1999-12-17", "close": 10.69177056, "volume": 2348752.0}, {"date": "1999-12-20", "close": 10.69177056, "volume": 1638408.0}, {"date": "1999-12-21", "close": 10.555279872, "volume": 2105157.0}, {"date": "1999-12-22", "close": 10.60646388, "volume": 2453370.0}, {"date": "1999-12-23", "close": 10.324003984, "volume": 1800645.0}, {"date": "1999-12-24", "close": 10.55907128, "volume": 2603556.0}, {"date": "1999-12-27", "close": 10.55907128, "volume": null}, {"date": "1999-12-28", "close": 10.55907128, "volume": null}, {"date": "1999-12-29", "close": 10.49272164, "volume": 366842.0}, {"date": "1999-12-30", "close": 10.503148012, "volume": 602363.0}, {"date": "1999-12-31", "close": 10.503148012, "volume": null}, {"date": "2000-01-03", "close": 10.503148012, "volume": null}, {"date": "2000-01-04", "close": 10.12305936, "volume": 3336986.0}, {"date": "2000-01-05", "close": 9.84818228, "volume": 6259057.0}, {"date": "2000-01-06", "close": 9.602688612, "volume": 6737086.0}, {"date": "2000-01-07", "close": 9.73444004, "volume": 3507616.0}, {"date": "2000-01-10", "close": 9.846286576, "volume": 4879838.0}, {"date": "2000-01-11", "close": 9.5733052, "volume": 8276083.0}, {"date": "2000-01-12", "close": 9.9050534, "volume": 4012357.0}, {"date": "2000-01-13", "close": 9.96192452, "volume": 3134967.0}, {"date": "2000-01-14", "close": 10.11358084, "volume": 2922455.0}, {"date": "2000-01-17", "close": 10.334430356, "volume": 3641764.0}, {"date": "2000-01-18", "close": 10.50220016, "volume": 3783258.0}, {"date": "2000-01-19", "close": 10.30315124, "volume": 3612351.0}, {"date": "2000-01-20", "close": 10.35054384, "volume": 5867964.0}, {"date": "2000-01-21", "close": 10.191304704, "volume": 2375921.0}, {"date": "2000-01-24", "close": 10.17045196, "volume": 2020326.0}, {"date": "2000-01-25", "close": 9.970455188, "volume": 5313024.0}, {"date": "2000-01-26", "close": 9.970455188, "volume": null}, {"date": "2000-01-27", "close": 9.96192452, "volume": 3883008.0}, {"date": "2000-01-28", "close": 10.25575864, "volume": 7578014.0}, {"date": "2000-01-31", "close": 9.9998386, "volume": 3475710.0}, {"date": "2000-02-01", "close": 9.9050534, "volume": 5317741.0}, {"date": "2000-02-02", "close": 9.8576608, "volume": 4967824.0}, {"date": "2000-02-03", "close": 9.77235412, "volume": 5347428.0}, {"date": "2000-02-07", "close": 9.94296748, "volume": 2349311.0}, {"date": "2000-02-08", "close": 10.02827416, "volume": 2085554.0}, {"date": "2000-02-09", "close": 10.15149492, "volume": 3672277.0}, {"date": "2000-02-10", "close": 10.13253788, "volume": 6425289.0}, {"date": "2000-02-11", "close": 9.8576608, "volume": 2966651.0}, {"date": "2000-02-14", "close": 9.7628756, "volume": 5423849.0}, {"date": "2000-02-16", "close": 9.7628756, "volume": 6517178.0}, {"date": "2000-02-17", "close": 9.69652596, "volume": 2770845.0}, {"date": "2000-02-21", "close": 9.56382668, "volume": 3455266.0}, {"date": "2000-02-23", "close": 9.3837348, "volume": 11724189.0}, {"date": "2000-02-24", "close": 9.26051404, "volume": 6552663.0}, {"date": "2000-02-25", "close": 9.600792908, "volume": 8246287.0}, {"date": "2000-02-28", "close": 9.37425628, "volume": 5123683.0}, {"date": "2000-02-29", "close": 9.48799852, "volume": 6201235.0}, {"date": "2000-03-01", "close": 9.744866412, "volume": 8700191.0}, {"date": "2000-03-02", "close": 9.651976916, "volume": 3602992.0}, {"date": "2000-03-03", "close": 9.70600448, "volume": 3718357.0}, {"date": "2000-03-06", "close": 9.64913336, "volume": 2319403.0}, {"date": "2000-03-07", "close": 9.64913336, "volume": 4550815.0}, {"date": "2000-03-08", "close": 9.73444004, "volume": 2720226.0}, {"date": "2000-03-09", "close": 9.90031414, "volume": 3642416.0}, {"date": "2000-03-10", "close": 9.814059608, "volume": 3353782.0}, {"date": "2000-03-13", "close": 9.816903164, "volume": 2815561.0}, {"date": "2000-03-14", "close": 9.93348896, "volume": 3732920.0}, {"date": "2000-03-15", "close": 10.15149492, "volume": 4850126.0}, {"date": "2000-03-16", "close": 10.242488712, "volume": 3671911.0}, {"date": "2000-03-17", "close": 10.17993048, "volume": 3757735.0}, {"date": "2000-03-20", "close": 10.117372248, "volume": 1651304.0}, {"date": "2000-03-21", "close": 10.0946238, "volume": 1409569.0}, {"date": "2000-03-22", "close": 10.2368016, "volume": 2520315.0}, {"date": "2000-03-23", "close": 10.21784456, "volume": 2655287.0}, {"date": "2000-03-24", "close": 10.22732308, "volume": 1919677.0}, {"date": "2000-03-27", "close": 10.25575864, "volume": 2951048.0}, {"date": "2000-03-28", "close": 10.26523716, "volume": 2948518.0}, {"date": "2000-03-29", "close": 10.14675566, "volume": 2589709.0}, {"date": "2000-03-30", "close": 10.032065568, "volume": 2881956.0}, {"date": "2000-03-31", "close": 9.8576608, "volume": 6608831.0}, {"date": "2000-04-03", "close": 9.94296748, "volume": 2889701.0}, {"date": "2000-04-04", "close": 10.3789794, "volume": 2652142.0}, {"date": "2000-04-05", "close": 10.56381054, "volume": 4047703.0}, {"date": "2000-04-06", "close": 10.3789794, "volume": 3596937.0}, {"date": "2000-04-07", "close": 10.3789794, "volume": 3642611.0}, {"date": "2000-04-10", "close": 10.4737646, "volume": 1762813.0}, {"date": "2000-04-11", "close": 10.38845792, "volume": 8015773.0}, {"date": "2000-04-12", "close": 10.70124908, "volume": 6042048.0}, {"date": "2000-04-13", "close": 10.8529054, "volume": 6741052.0}, {"date": "2000-04-14", "close": 10.992239644, "volume": 4061137.0}, {"date": "2000-04-17", "close": 10.8055128, "volume": 6119144.0}, {"date": "2000-04-18", "close": 10.87186244, "volume": 5684907.0}, {"date": "2000-04-19", "close": 11.29839584, "volume": 4137162.0}, {"date": "2000-04-20", "close": 11.1846536, "volume": 1713653.0}, {"date": "2000-04-26", "close": 11.39318104, "volume": 5240785.0}, {"date": "2000-04-27", "close": 11.354319108, "volume": 3518522.0}, {"date": "2000-04-28", "close": 11.22256768, "volume": 12376430.0}, {"date": "2000-05-01", "close": 10.84342688, "volume": 4353179.0}, {"date": "2000-05-02", "close": 10.97612616, "volume": 5906236.0}, {"date": "2000-05-03", "close": 10.8055128, "volume": 10898289.0}, {"date": "2000-05-04", "close": 10.76759872, "volume": 4522671.0}, {"date": "2000-05-05", "close": 11.033945132, "volume": 3419173.0}, {"date": "2000-05-08", "close": 11.22256768, "volume": 4410421.0}, {"date": "2000-05-09", "close": 11.3268314, "volume": 3944952.0}, {"date": "2000-05-10", "close": 11.16569656, "volume": 2438366.0}, {"date": "2000-05-11", "close": 10.95716912, "volume": 2597025.0}, {"date": "2000-05-12", "close": 10.95716912, "volume": 1392963.0}, {"date": "2000-05-15", "close": 11.0898684, "volume": 2959238.0}, {"date": "2000-05-16", "close": 11.26996028, "volume": 2133746.0}, {"date": "2000-05-17", "close": 11.22256768, "volume": 5433782.0}, {"date": "2000-05-18", "close": 11.2320462, "volume": 4411448.0}, {"date": "2000-05-19", "close": 11.12778248, "volume": 4136426.0}, {"date": "2000-05-22", "close": 10.9476906, "volume": 7722878.0}, {"date": "2000-05-23", "close": 10.9950832, "volume": 3055519.0}, {"date": "2000-05-24", "close": 11.05195432, "volume": 3478966.0}, {"date": "2000-05-25", "close": 10.96664764, "volume": 2921831.0}, {"date": "2000-05-26", "close": 11.08038988, "volume": 6282033.0}, {"date": "2000-05-29", "close": 11.20361064, "volume": 2037782.0}, {"date": "2000-05-30", "close": 11.489861944, "volume": 3307175.0}, {"date": "2000-05-31", "close": 11.507871132, "volume": 4654212.0}, {"date": "2000-06-01", "close": 11.48796624, "volume": 1575528.0}, {"date": "2000-06-02", "close": 11.7059722, "volume": 2940543.0}, {"date": "2000-06-05", "close": 11.67753664, "volume": 1964017.0}, {"date": "2000-06-06", "close": 11.47848772, "volume": 2627018.0}, {"date": "2000-06-07", "close": 11.50692328, "volume": 2608073.0}, {"date": "2000-06-08", "close": 11.589386404, "volume": 2759515.0}, {"date": "2000-06-09", "close": 11.59222996, "volume": 2415983.0}, {"date": "2000-06-13", "close": 11.67753664, "volume": 4837808.0}, {"date": "2000-06-14", "close": 11.83867148, "volume": 2368988.0}, {"date": "2000-06-15", "close": 11.74388628, "volume": 1843616.0}, {"date": "2000-06-16", "close": 11.67753664, "volume": 2508513.0}, {"date": "2000-06-19", "close": 11.57327292, "volume": 6612694.0}, {"date": "2000-06-20", "close": 11.611187, "volume": 4068499.0}, {"date": "2000-06-21", "close": 11.63014404, "volume": 3514154.0}, {"date": "2000-06-22", "close": 11.60170848, "volume": 4584813.0}, {"date": "2000-06-23", "close": 11.64436182, "volume": 3000132.0}, {"date": "2000-06-26", "close": 11.5637944, "volume": 3274216.0}, {"date": "2000-06-27", "close": 11.66331886, "volume": 3568390.0}, {"date": "2000-06-28", "close": 11.83867148, "volume": 3665760.0}, {"date": "2000-06-29", "close": 12.07563448, "volume": 4386013.0}, {"date": "2000-06-30", "close": 12.14198412, "volume": 12623279.0}, {"date": "2000-07-03", "close": 11.9903278, "volume": 1915482.0}, {"date": "2000-07-04", "close": 11.817818736, "volume": 2143643.0}, {"date": "2000-07-05", "close": 11.8007574, "volume": 3236042.0}, {"date": "2000-07-06", "close": 11.84815, "volume": 2885487.0}, {"date": "2000-07-07", "close": 11.95241372, "volume": 1830805.0}, {"date": "2000-07-10", "close": 12.14198412, "volume": 2656979.0}, {"date": "2000-07-11", "close": 12.19885524, "volume": 2397717.0}, {"date": "2000-07-12", "close": 12.1325056, "volume": 2908351.0}, {"date": "2000-07-13", "close": 12.02824188, "volume": 1591222.0}, {"date": "2000-07-14", "close": 12.14198412, "volume": 2470579.0}, {"date": "2000-07-17", "close": 11.9903278, "volume": 3096329.0}, {"date": "2000-07-18", "close": 11.81971444, "volume": 2595744.0}, {"date": "2000-07-19", "close": 11.892699044, "volume": 2521545.0}, {"date": "2000-07-20", "close": 11.9903278, "volume": 2087638.0}, {"date": "2000-07-21", "close": 12.14198412, "volume": 2470454.0}, {"date": "2000-07-24", "close": 12.05667744, "volume": 1415738.0}, {"date": "2000-07-25", "close": 12.172315384, "volume": 2766048.0}, {"date": "2000-07-26", "close": 12.164732568, "volume": 1980164.0}, {"date": "2000-07-27", "close": 12.083217296, "volume": 2872560.0}, {"date": "2000-07-28", "close": 12.29364044, "volume": 7962075.0}, {"date": "2000-07-31", "close": 12.33155452, "volume": 3557416.0}, {"date": "2000-08-01", "close": 12.16094116, "volume": 4132388.0}, {"date": "2000-08-02", "close": 12.059520996, "volume": 5562684.0}, {"date": "2000-08-03", "close": 12.20833376, "volume": 3888668.0}, {"date": "2000-08-04", "close": 12.2746834, "volume": 4041763.0}, {"date": "2000-08-07", "close": 12.26520488, "volume": 2199467.0}, {"date": "2000-08-08", "close": 12.2272908, "volume": 2551908.0}, {"date": "2000-08-09", "close": 12.261413472, "volume": 3176310.0}, {"date": "2000-08-10", "close": 12.2746834, "volume": 2535858.0}, {"date": "2000-08-11", "close": 12.28416192, "volume": 2812774.0}, {"date": "2000-08-14", "close": 12.2272908, "volume": 1747476.0}, {"date": "2000-08-15", "close": 12.25572636, "volume": 2028537.0}, {"date": "2000-08-16", "close": 12.26520488, "volume": 2110008.0}, {"date": "2000-08-17", "close": 12.20833376, "volume": 3102885.0}, {"date": "2000-08-18", "close": 12.2272908, "volume": 2500159.0}, {"date": "2000-08-21", "close": 12.209281612, "volume": 993161.0}, {"date": "2000-08-22", "close": 12.26520488, "volume": 2727980.0}, {"date": "2000-08-23", "close": 12.52112492, "volume": 3420520.0}, {"date": "2000-08-24", "close": 12.64434568, "volume": 3484868.0}, {"date": "2000-08-25", "close": 12.559039, "volume": 6300429.0}, {"date": "2000-08-28", "close": 12.49268936, "volume": 1503967.0}, {"date": "2000-08-29", "close": 12.570413224, "volume": 1010994.0}, {"date": "2000-08-30", "close": 12.449088168, "volume": 2369139.0}, {"date": "2000-08-31", "close": 12.35051156, "volume": 3461867.0}, {"date": "2000-09-01", "close": 12.31259748, "volume": 2178036.0}, {"date": "2000-09-04", "close": 12.39790416, "volume": 1833521.0}, {"date": "2000-09-05", "close": 12.49268936, "volume": 1205913.0}, {"date": "2000-09-06", "close": 12.4168612, "volume": 3548020.0}, {"date": "2000-09-07", "close": 12.4642538, "volume": 2367912.0}, {"date": "2000-09-08", "close": 12.4642538, "volume": 1502653.0}, {"date": "2000-09-11", "close": 12.43581824, "volume": 2405638.0}, {"date": "2000-09-12", "close": 12.35999008, "volume": 2832044.0}, {"date": "2000-09-13", "close": 12.4642538, "volume": 2708925.0}, {"date": "2000-09-14", "close": 12.44529676, "volume": 3043926.0}, {"date": "2000-09-15", "close": 12.4642538, "volume": 4297252.0}, {"date": "2000-09-18", "close": 12.37894712, "volume": 1523061.0}, {"date": "2000-09-19", "close": 12.1325056, "volume": 4853823.0}, {"date": "2000-09-20", "close": 12.1798982, "volume": 1236540.0}, {"date": "2000-09-21", "close": 12.05667744, "volume": 1687292.0}, {"date": "2000-09-22", "close": 11.95715298, "volume": 2465528.0}, {"date": "2000-09-25", "close": 12.17041968, "volume": 1027767.0}, {"date": "2000-09-26", "close": 12.2746834, "volume": 1133432.0}, {"date": "2000-09-27", "close": 12.31259748, "volume": 1108982.0}, {"date": "2000-09-28", "close": 12.5116464, "volume": 1467283.0}, {"date": "2000-09-29", "close": 12.58747456, "volume": 3186888.0}, {"date": "2000-10-02", "close": 12.559039, "volume": 999536.0}, {"date": "2000-10-03", "close": 12.96661536, "volume": 3423251.0}, {"date": "2000-10-04", "close": 12.87183016, "volume": 2050555.0}, {"date": "2000-10-05", "close": 12.8433946, "volume": 892509.0}, {"date": "2000-10-06", "close": 12.844342452, "volume": 2013357.0}, {"date": "2000-10-09", "close": 12.790314888, "volume": 2793092.0}, {"date": "2000-10-10", "close": 12.8907872, "volume": 3405647.0}, {"date": "2000-10-11", "close": 13.09931464, "volume": 2601233.0}, {"date": "2000-10-12", "close": 13.1751428, "volume": 1479150.0}, {"date": "2000-10-13", "close": 12.95239758, "volume": 1672755.0}, {"date": "2000-10-16", "close": 12.959980396, "volume": 1905369.0}, {"date": "2000-10-17", "close": 13.0803576, "volume": 2185634.0}, {"date": "2000-10-18", "close": 13.27466726, "volume": 3180260.0}, {"date": "2000-10-19", "close": 13.09931464, "volume": 6283623.0}, {"date": "2000-10-20", "close": 13.0803576, "volume": 2343507.0}, {"date": "2000-10-23", "close": 13.332486232, "volume": 1896428.0}, {"date": "2000-10-24", "close": 13.51636952, "volume": 2870544.0}, {"date": "2000-10-25", "close": 13.506891, "volume": 1926578.0}, {"date": "2000-10-26", "close": 13.63485102, "volume": 3699630.0}, {"date": "2000-10-27", "close": 13.311633488, "volume": 16495811.0}, {"date": "2000-10-30", "close": 13.45001988, "volume": 2185262.0}, {"date": "2000-10-31", "close": 13.506891, "volume": 2345761.0}, {"date": "2000-11-01", "close": 13.40262728, "volume": 7262822.0}, {"date": "2000-11-02", "close": 13.16566428, "volume": 6048470.0}, {"date": "2000-11-03", "close": 13.30784208, "volume": 2588096.0}, {"date": "2000-11-06", "close": 13.33627764, "volume": 3079617.0}, {"date": "2000-11-07", "close": 13.534378708, "volume": 2695395.0}, {"date": "2000-11-08", "close": 13.830108532, "volume": 3905952.0}, {"date": "2000-11-09", "close": 13.96185996, "volume": 2579079.0}, {"date": "2000-11-10", "close": 14.0282096, "volume": 2712801.0}, {"date": "2000-11-13", "close": 13.89551032, "volume": 1830255.0}, {"date": "2000-11-14", "close": 13.59219768, "volume": 4110411.0}, {"date": "2000-11-15", "close": 13.58271916, "volume": 4779050.0}, {"date": "2000-11-16", "close": 13.47845544, "volume": 3732687.0}, {"date": "2000-11-17", "close": 13.72489696, "volume": 4445278.0}, {"date": "2000-11-20", "close": 13.743854, "volume": 1592271.0}, {"date": "2000-11-21", "close": 13.61115472, "volume": 2238842.0}, {"date": "2000-11-22", "close": 13.6016762, "volume": 3646749.0}, {"date": "2000-11-23", "close": 13.6490688, "volume": 3232557.0}, {"date": "2000-11-24", "close": 13.80072512, "volume": 4180032.0}, {"date": "2000-11-27", "close": 14.06612368, "volume": 3049222.0}, {"date": "2000-11-28", "close": 14.23673704, "volume": 4509186.0}, {"date": "2000-11-29", "close": 14.24621556, "volume": 2931429.0}, {"date": "2000-11-30", "close": 14.23673704, "volume": 4705063.0}, {"date": "2000-12-01", "close": 14.21778, "volume": 4755644.0}, {"date": "2000-12-04", "close": 14.28412964, "volume": 3683256.0}, {"date": "2000-12-05", "close": 14.49265708, "volume": 3476997.0}, {"date": "2000-12-06", "close": 14.33152224, "volume": 2386354.0}, {"date": "2000-12-07", "close": 14.19882296, "volume": 3417557.0}, {"date": "2000-12-08", "close": 14.20356222, "volume": 2563002.0}, {"date": "2000-12-11", "close": 14.38839336, "volume": 2045071.0}, {"date": "2000-12-12", "close": 14.3125652, "volume": 3040297.0}, {"date": "2000-12-13", "close": 14.00925256, "volume": 5638277.0}, {"date": "2000-12-14", "close": 13.623476796, "volume": 6683460.0}, {"date": "2000-12-15", "close": 13.4121058, "volume": 5141508.0}, {"date": "2000-12-18", "close": 13.6016762, "volume": 2487663.0}, {"date": "2000-12-19", "close": 13.70593992, "volume": 3173263.0}, {"date": "2000-12-20", "close": 13.65854732, "volume": 2238437.0}, {"date": "2000-12-21", "close": 13.6964614, "volume": 3446357.0}, {"date": "2000-12-22", "close": 13.964703516, "volume": 4060625.0}, {"date": "2000-12-27", "close": 14.06612368, "volume": 1245748.0}, {"date": "2000-12-28", "close": 13.940059364, "volume": 2211610.0}, {"date": "2000-12-29", "close": 13.63011176, "volume": 2748387.0}, {"date": "2001-01-02", "close": 13.893614616, "volume": 1101767.0}, {"date": "2001-01-03", "close": 13.91446736, "volume": 1572930.0}, {"date": "2001-01-04", "close": 13.9334244, "volume": 1547936.0}, {"date": "2001-01-05", "close": 14.067071532, "volume": 3141332.0}, {"date": "2001-01-08", "close": 13.8386392, "volume": 3860861.0}, {"date": "2001-01-09", "close": 13.62063324, "volume": 6062185.0}, {"date": "2001-01-10", "close": 13.4594984, "volume": 5103129.0}, {"date": "2001-01-11", "close": 13.4594984, "volume": 3581998.0}, {"date": "2001-01-12", "close": 13.556179304, "volume": 1617239.0}, {"date": "2001-01-15", "close": 13.42158432, "volume": 3004054.0}, {"date": "2001-01-16", "close": 13.210213324, "volume": 3603603.0}, {"date": "2001-01-17", "close": 13.215900436, "volume": 2820408.0}, {"date": "2001-01-18", "close": 13.32679912, "volume": 2721931.0}, {"date": "2001-01-19", "close": 13.370400312, "volume": 3716481.0}, {"date": "2001-01-22", "close": 13.387461648, "volume": 2623666.0}, {"date": "2001-01-23", "close": 13.5542836, "volume": 3181394.0}, {"date": "2001-01-24", "close": 13.718261996, "volume": 3638199.0}, {"date": "2001-01-25", "close": 14.03768812, "volume": 4625130.0}, {"date": "2001-01-29", "close": 14.19882296, "volume": 7346804.0}, {"date": "2001-01-30", "close": 14.3125652, "volume": 3142299.0}, {"date": "2001-01-31", "close": 14.163752436, "volume": 3096783.0}, {"date": "2001-02-01", "close": 14.28412964, "volume": 3212355.0}, {"date": "2001-02-02", "close": 14.318252312, "volume": 1915520.0}, {"date": "2001-02-05", "close": 14.30308668, "volume": 1881628.0}, {"date": "2001-02-06", "close": 14.14195184, "volume": 1892770.0}, {"date": "2001-02-07", "close": 13.97133848, "volume": 2888146.0}, {"date": "2001-02-08", "close": 13.95238144, "volume": 3491546.0}, {"date": "2001-02-09", "close": 13.980817, "volume": 2379802.0}, {"date": "2001-02-12", "close": 13.8860318, "volume": 2747473.0}, {"date": "2001-02-13", "close": 14.01873108, "volume": 1472774.0}, {"date": "2001-02-14", "close": 14.21778, "volume": 3158250.0}, {"date": "2001-02-15", "close": 14.21778, "volume": 2313447.0}, {"date": "2001-02-16", "close": 14.1229948, "volume": 1909932.0}, {"date": "2001-02-19", "close": 13.95238144, "volume": 1496360.0}, {"date": "2001-02-20", "close": 14.065175828, "volume": 2537166.0}, {"date": "2001-02-21", "close": 14.33152224, "volume": 3456670.0}, {"date": "2001-02-22", "close": 14.684123184, "volume": 4813685.0}, {"date": "2001-02-23", "close": 14.99501864, "volume": 7925715.0}, {"date": "2001-02-26", "close": 14.7864912, "volume": 4111795.0}, {"date": "2001-02-27", "close": 14.5969208, "volume": 3022510.0}, {"date": "2001-02-28", "close": 14.66327044, "volume": 2618438.0}, {"date": "2001-03-01", "close": 15.0234542, "volume": 2898881.0}, {"date": "2001-03-02", "close": 14.8338838, "volume": 1393798.0}, {"date": "2001-03-05", "close": 14.87179788, "volume": 1660970.0}, {"date": "2001-03-06", "close": 14.7864912, "volume": 1828592.0}, {"date": "2001-03-07", "close": 14.63483488, "volume": 2583913.0}, {"date": "2001-03-08", "close": 14.4073504, "volume": 2874811.0}, {"date": "2001-03-09", "close": 14.21778, "volume": 5196720.0}, {"date": "2001-03-12", "close": 14.16090888, "volume": 2915930.0}, {"date": "2001-03-13", "close": 13.980817, "volume": 4157554.0}, {"date": "2001-03-14", "close": 13.97133848, "volume": 3971668.0}, {"date": "2001-03-15", "close": 13.743854, "volume": 4931253.0}, {"date": "2001-03-16", "close": 13.66802584, "volume": 3362849.0}, {"date": "2001-03-19", "close": 13.5542836, "volume": 4464918.0}, {"date": "2001-03-20", "close": 13.71541844, "volume": 4786975.0}, {"date": "2001-03-21", "close": 13.718261996, "volume": 5071321.0}, {"date": "2001-03-22", "close": 13.13722872, "volume": 8648129.0}, {"date": "2001-03-23", "close": 12.73913088, "volume": 5498223.0}, {"date": "2001-03-26", "close": 12.9381798, "volume": 4986097.0}, {"date": "2001-03-27", "close": 12.92870128, "volume": 3968881.0}, {"date": "2001-03-28", "close": 12.91922276, "volume": 4484187.0}, {"date": "2001-03-29", "close": 13.252866664, "volume": 3114918.0}, {"date": "2001-03-30", "close": 13.06140056, "volume": 8971457.0}, {"date": "2001-04-02", "close": 13.1277502, "volume": 3702647.0}, {"date": "2001-04-03", "close": 13.43106284, "volume": 7279136.0}, {"date": "2001-04-04", "close": 13.507838852, "volume": 2559402.0}, {"date": "2001-04-05", "close": 13.70593992, "volume": 7051033.0}, {"date": "2001-04-06", "close": 13.53532656, "volume": 5724096.0}, {"date": "2001-04-09", "close": 13.28888504, "volume": 4242241.0}, {"date": "2001-04-10", "close": 13.11827168, "volume": 4348708.0}, {"date": "2001-04-11", "close": 12.906900684, "volume": 4637804.0}, {"date": "2001-04-12", "close": 12.991259512, "volume": 7336431.0}, {"date": "2001-04-17", "close": 12.8907872, "volume": 4148920.0}, {"date": "2001-04-18", "close": 12.83391608, "volume": 9101681.0}, {"date": "2001-04-19", "close": 13.0803576, "volume": 5963645.0}, {"date": "2001-04-20", "close": 13.0803576, "volume": 7835977.0}, {"date": "2001-04-23", "close": 13.1277502, "volume": 3940317.0}, {"date": "2001-04-24", "close": 13.219691844, "volume": 3089763.0}, {"date": "2001-04-26", "close": 13.27940652, "volume": 8186726.0}, {"date": "2001-04-27", "close": 13.3173206, "volume": 11582328.0}, {"date": "2001-04-30", "close": 13.27940652, "volume": 4400502.0}, {"date": "2001-05-01", "close": 13.269928, "volume": 3609440.0}, {"date": "2001-05-02", "close": 13.29836356, "volume": 2870184.0}, {"date": "2001-05-03", "close": 13.57324064, "volume": 3929237.0}, {"date": "2001-05-04", "close": 13.565657824, "volume": 5356634.0}, {"date": "2001-05-07", "close": 13.68698288, "volume": 4721491.0}, {"date": "2001-05-08", "close": 13.49741248, "volume": 3774144.0}, {"date": "2001-05-09", "close": 13.4594984, "volume": 4822254.0}, {"date": "2001-05-10", "close": 13.66802584, "volume": 5215302.0}, {"date": "2001-05-11", "close": 13.70593992, "volume": 9889127.0}, {"date": "2001-05-14", "close": 13.81968216, "volume": 5305767.0}, {"date": "2001-05-15", "close": 14.11351628, "volume": 4935632.0}, {"date": "2001-05-16", "close": 14.00925256, "volume": 7422103.0}, {"date": "2001-05-17", "close": 14.13247332, "volume": 4796021.0}, {"date": "2001-05-18", "close": 14.046218788, "volume": 4729778.0}, {"date": "2001-05-21", "close": 14.38839336, "volume": 4185879.0}, {"date": "2001-05-22", "close": 14.371332024, "volume": 2986228.0}, {"date": "2001-05-23", "close": 14.220623556, "volume": 4029163.0}, {"date": "2001-05-24", "close": 14.4073504, "volume": 3574729.0}, {"date": "2001-05-25", "close": 14.52109264, "volume": 5650211.0}, {"date": "2001-05-28", "close": 14.471804336, "volume": 1679853.0}, {"date": "2001-05-29", "close": 14.38839336, "volume": 1788729.0}, {"date": "2001-05-30", "close": 14.54004968, "volume": 2881485.0}, {"date": "2001-05-31", "close": 14.47370004, "volume": 5908766.0}, {"date": "2001-06-01", "close": 14.5969208, "volume": 3795152.0}, {"date": "2001-06-04", "close": 14.915399072, "volume": 3476602.0}, {"date": "2001-06-05", "close": 14.76753416, "volume": 3332248.0}, {"date": "2001-06-06", "close": 14.8338838, "volume": 3665281.0}, {"date": "2001-06-07", "close": 15.299279132, "volume": 7945346.0}, {"date": "2001-06-08", "close": 15.0708468, "volume": 3743742.0}, {"date": "2001-06-12", "close": 14.928669, "volume": 6024963.0}, {"date": "2001-06-13", "close": 14.968478784, "volume": 2673241.0}, {"date": "2001-06-14", "close": 14.94762604, "volume": 3758595.0}, {"date": "2001-06-15", "close": 15.13719644, "volume": 4543145.0}, {"date": "2001-06-18", "close": 15.01871494, "volume": 4705814.0}, {"date": "2001-06-19", "close": 15.2130246, "volume": 2503970.0}, {"date": "2001-06-20", "close": 15.56372984, "volume": 5141820.0}, {"date": "2001-06-21", "close": 15.76277876, "volume": 5364258.0}, {"date": "2001-06-22", "close": 15.71538616, "volume": 3736175.0}, {"date": "2001-06-25", "close": 15.876521, "volume": 5089164.0}, {"date": "2001-06-26", "close": 15.9713062, "volume": 2692130.0}, {"date": "2001-06-27", "close": 15.5447728, "volume": 3515087.0}, {"date": "2001-06-28", "close": 15.639558, "volume": 3525501.0}, {"date": "2001-06-29", "close": 16.022490208, "volume": 14125021.0}, {"date": "2001-07-02", "close": 15.55425132, "volume": 4923438.0}, {"date": "2001-07-03", "close": 15.36468092, "volume": 3782122.0}, {"date": "2001-07-04", "close": 15.165632, "volume": 4823135.0}, {"date": "2001-07-05", "close": 14.7390986, "volume": 7071725.0}, {"date": "2001-07-06", "close": 14.87179788, "volume": 4369806.0}, {"date": "2001-07-09", "close": 14.57796376, "volume": 2913929.0}, {"date": "2001-07-10", "close": 14.93814752, "volume": 1941850.0}, {"date": "2001-07-11", "close": 15.039567684, "volume": 1795263.0}, {"date": "2001-07-12", "close": 15.2841135, "volume": 3389559.0}, {"date": "2001-07-13", "close": 15.165632, "volume": 1260123.0}, {"date": "2001-07-16", "close": 15.3078098, "volume": 1315110.0}, {"date": "2001-07-17", "close": 15.18458904, "volume": 2988184.0}, {"date": "2001-07-18", "close": 15.262312904, "volume": 1773296.0}, {"date": "2001-07-19", "close": 15.431978412, "volume": 2408602.0}, {"date": "2001-07-20", "close": 15.220607416, "volume": 2375988.0}, {"date": "2001-07-23", "close": 15.2604172, "volume": 1422551.0}, {"date": "2001-07-24", "close": 15.3552024, "volume": 2021061.0}, {"date": "2001-07-25", "close": 15.18458904, "volume": 3165349.0}, {"date": "2001-07-26", "close": 14.8812764, "volume": 3296475.0}, {"date": "2001-07-27", "close": 14.87179788, "volume": 10789843.0}, {"date": "2001-07-30", "close": 15.05188976, "volume": 2214992.0}, {"date": "2001-07-31", "close": 14.77701268, "volume": 1597907.0}, {"date": "2001-08-01", "close": 15.2604172, "volume": 3894228.0}, {"date": "2001-08-02", "close": 15.3552024, "volume": 3024516.0}, {"date": "2001-08-03", "close": 15.7343432, "volume": 4386396.0}, {"date": "2001-08-06", "close": 15.6869506, "volume": 2234983.0}, {"date": "2001-08-07", "close": 15.77225728, "volume": 4064402.0}, {"date": "2001-08-08", "close": 15.9002173, "volume": 3407385.0}, {"date": "2001-08-09", "close": 15.639558, "volume": 4559006.0}, {"date": "2001-08-10", "close": 15.62060096, "volume": 2370004.0}, {"date": "2001-08-13", "close": 15.53529428, "volume": 2186605.0}, {"date": "2001-08-14", "close": 15.61112244, "volume": 2393685.0}, {"date": "2001-08-15", "close": 15.63007948, "volume": 2769338.0}, {"date": "2001-08-16", "close": 15.60164392, "volume": 1096166.0}, {"date": "2001-08-17", "close": 15.639558, "volume": 1769961.0}, {"date": "2001-08-20", "close": 15.52581576, "volume": 1753049.0}, {"date": "2001-08-21", "close": 15.639558, "volume": 1856754.0}, {"date": "2001-08-22", "close": 15.613018144, "volume": 2212144.0}, {"date": "2001-08-23", "close": 15.801640692, "volume": 2558111.0}, {"date": "2001-08-24", "close": 16.0186988, "volume": 2855356.0}, {"date": "2001-08-27", "close": 16.356134112, "volume": 5043884.0}, {"date": "2001-08-28", "close": 16.32201144, "volume": 3266728.0}, {"date": "2001-08-29", "close": 16.053769324, "volume": 1564635.0}, {"date": "2001-08-30", "close": 16.0660914, "volume": 3942940.0}, {"date": "2001-08-31", "close": 16.00922028, "volume": 4081101.0}, {"date": "2001-09-03", "close": 16.33148996, "volume": 3903958.0}, {"date": "2001-09-04", "close": 16.484094132, "volume": 4137076.0}, {"date": "2001-09-05", "close": 15.89547804, "volume": 16691206.0}, {"date": "2001-09-06", "close": 15.402595, "volume": 29970406.0}, {"date": "2001-09-10", "close": 15.5447728, "volume": 6721765.0}, {"date": "2001-09-11", "close": 15.55425132, "volume": 2572524.0}, {"date": "2001-09-12", "close": 14.926773296, "volume": 2937433.0}, {"date": "2001-09-13", "close": 14.7390986, "volume": 5681373.0}, {"date": "2001-09-14", "close": 14.63483488, "volume": 3573272.0}, {"date": "2001-09-17", "close": 14.0756022, "volume": 4945293.0}, {"date": "2001-09-18", "close": 14.4073504, "volume": 3195884.0}, {"date": "2001-09-19", "close": 14.454743, "volume": 6303359.0}, {"date": "2001-09-20", "close": 13.8386392, "volume": 14579465.0}, {"date": "2001-09-21", "close": 13.743854, "volume": 9936179.0}, {"date": "2001-09-24", "close": 13.52584804, "volume": 6602814.0}, {"date": "2001-09-25", "close": 14.00925256, "volume": 10076727.0}, {"date": "2001-09-26", "close": 14.685071036, "volume": 6198726.0}, {"date": "2001-09-27", "close": 15.0234542, "volume": 11578768.0}, {"date": "2001-09-28", "close": 15.14667496, "volume": 10514818.0}, {"date": "2001-10-01", "close": 15.505910868, "volume": 1747773.0}, {"date": "2001-10-02", "close": 15.81964988, "volume": 5694884.0}, {"date": "2001-10-03", "close": 15.480318864, "volume": 4390192.0}, {"date": "2001-10-04", "close": 15.823441288, "volume": 3862160.0}, {"date": "2001-10-05", "close": 16.22722624, "volume": 4658237.0}, {"date": "2001-10-08", "close": 16.03765584, "volume": 4062807.0}, {"date": "2001-10-09", "close": 15.595008956, "volume": 4014423.0}, {"date": "2001-10-10", "close": 15.96182768, "volume": 5841169.0}, {"date": "2001-10-11", "close": 16.2556618, "volume": 8316018.0}, {"date": "2001-10-12", "close": 16.24618328, "volume": 7335403.0}, {"date": "2001-10-15", "close": 16.3030544, "volume": 4427818.0}, {"date": "2001-10-16", "close": 16.50210332, "volume": 7355706.0}, {"date": "2001-10-17", "close": 16.350447, "volume": 4839492.0}, {"date": "2001-10-18", "close": 16.00922028, "volume": 6606594.0}, {"date": "2001-10-19", "close": 15.9239136, "volume": 7014386.0}, {"date": "2001-10-22", "close": 16.113484, "volume": 4241844.0}, {"date": "2001-10-23", "close": 16.3978396, "volume": 7745937.0}, {"date": "2001-10-24", "close": 16.56845296, "volume": 6572507.0}, {"date": "2001-10-25", "close": 16.6821952, "volume": 8001592.0}, {"date": "2001-10-26", "close": 16.7769804, "volume": 19284263.0}, {"date": "2001-10-29", "close": 16.882191972, "volume": 5117064.0}, {"date": "2001-10-30", "close": 16.894514048, "volume": 3681371.0}, {"date": "2001-10-31", "close": 16.90967968, "volume": 6298452.0}, {"date": "2001-11-01", "close": 16.579827184, "volume": 7706487.0}, {"date": "2001-11-02", "close": 16.74854484, "volume": 3722311.0}, {"date": "2001-11-05", "close": 16.89072264, "volume": 4463346.0}, {"date": "2001-11-06", "close": 17.049961776, "volume": 4894715.0}, {"date": "2001-11-07", "close": 16.688830164, "volume": 2407325.0}, {"date": "2001-11-08", "close": 16.851860708, "volume": 3280647.0}, {"date": "2001-11-09", "close": 17.135268456, "volume": 4704064.0}, {"date": "2001-11-12", "close": 17.301142556, "volume": 3811132.0}, {"date": "2001-11-13", "close": 17.4404768, "volume": 4726892.0}, {"date": "2001-11-14", "close": 17.63478646, "volume": 4038613.0}, {"date": "2001-11-15", "close": 17.535262, "volume": 5649556.0}, {"date": "2001-11-16", "close": 17.551375484, "volume": 5369979.0}, {"date": "2001-11-19", "close": 17.04237896, "volume": 7883683.0}, {"date": "2001-11-20", "close": 16.83385152, "volume": 8464986.0}, {"date": "2001-11-21", "close": 16.81489448, "volume": 3824150.0}, {"date": "2001-11-22", "close": 16.70115224, "volume": 3048486.0}, {"date": "2001-11-23", "close": 16.55897444, "volume": 5885203.0}, {"date": "2001-11-26", "close": 16.79593744, "volume": 5371698.0}, {"date": "2001-11-27", "close": 16.90967968, "volume": 3975108.0}, {"date": "2001-11-28", "close": 16.7295878, "volume": 4906214.0}, {"date": "2001-11-29", "close": 16.60636704, "volume": 6728299.0}, {"date": "2001-11-30", "close": 15.932444268, "volume": 16242206.0}, {"date": "2001-12-03", "close": 16.1608766, "volume": 7594067.0}, {"date": "2001-12-04", "close": 16.48314628, "volume": 6543326.0}, {"date": "2001-12-05", "close": 16.6348026, "volume": 5404404.0}, {"date": "2001-12-06", "close": 16.215852016, "volume": 12017858.0}, {"date": "2001-12-07", "close": 16.09452696, "volume": 4960316.0}, {"date": "2001-12-10", "close": 16.45471072, "volume": 3912167.0}, {"date": "2001-12-11", "close": 16.673664532, "volume": 4345662.0}, {"date": "2001-12-12", "close": 16.264192468, "volume": 5307026.0}, {"date": "2001-12-13", "close": 16.390256784, "volume": 1963416.0}, {"date": "2001-12-14", "close": 16.261348912, "volume": 3102848.0}, {"date": "2001-12-17", "close": 16.21300846, "volume": 2208343.0}, {"date": "2001-12-18", "close": 16.53053888, "volume": 3592798.0}, {"date": "2001-12-19", "close": 16.61584556, "volume": 5201001.0}, {"date": "2001-12-20", "close": 16.60162778, "volume": 3146604.0}, {"date": "2001-12-21", "close": 16.765606176, "volume": 11433033.0}, {"date": "2001-12-24", "close": 16.81489448, "volume": 1151262.0}, {"date": "2001-12-27", "close": 16.9191582, "volume": 1144182.0}, {"date": "2001-12-28", "close": 16.99498636, "volume": 1840683.0}, {"date": "2001-12-31", "close": 16.880296268, "volume": 2116186.0}, {"date": "2002-01-02", "close": 17.010151992, "volume": 1211356.0}, {"date": "2002-01-03", "close": 17.014891252, "volume": 2630892.0}, {"date": "2002-01-04", "close": 17.003517028, "volume": 1387317.0}, {"date": "2002-01-07", "close": 16.8717656, "volume": 2736975.0}, {"date": "2002-01-08", "close": 16.48314628, "volume": 4046072.0}, {"date": "2002-01-09", "close": 16.31253292, "volume": 5593965.0}, {"date": "2002-01-10", "close": 16.390256784, "volume": 4629417.0}, {"date": "2002-01-11", "close": 16.40731812, "volume": 5243275.0}, {"date": "2002-01-14", "close": 16.18931216, "volume": 8751872.0}, {"date": "2002-01-15", "close": 16.17035512, "volume": 5848954.0}, {"date": "2002-01-16", "close": 16.4926248, "volume": 5737433.0}, {"date": "2002-01-17", "close": 16.41679664, "volume": 4772587.0}, {"date": "2002-01-18", "close": 16.36466478, "volume": 3467408.0}, {"date": "2002-01-21", "close": 16.382673968, "volume": 3220622.0}, {"date": "2002-01-22", "close": 16.43575368, "volume": 4406134.0}, {"date": "2002-01-23", "close": 16.28409736, "volume": 6360849.0}, {"date": "2002-01-24", "close": 16.3978396, "volume": 5336301.0}, {"date": "2002-01-25", "close": 16.403526712, "volume": 12526516.0}, {"date": "2002-01-29", "close": 16.83859078, "volume": 7675852.0}, {"date": "2002-01-30", "close": 16.60636704, "volume": 5175829.0}, {"date": "2002-01-31", "close": 16.824373, "volume": 3114017.0}, {"date": "2002-02-01", "close": 16.58267074, "volume": 2538261.0}, {"date": "2002-02-04", "close": 16.72010928, "volume": 2996036.0}, {"date": "2002-02-05", "close": 16.81489448, "volume": 5023197.0}, {"date": "2002-02-06", "close": 16.8717656, "volume": 4001527.0}, {"date": "2002-02-07", "close": 16.931480276, "volume": 5101707.0}, {"date": "2002-02-08", "close": 17.061336, "volume": 6225914.0}, {"date": "2002-02-11", "close": 17.04237896, "volume": 2283332.0}, {"date": "2002-02-12", "close": 16.94759376, "volume": 3405372.0}, {"date": "2002-02-13", "close": 16.932428128, "volume": 3000597.0}, {"date": "2002-02-14", "close": 17.04237896, "volume": 3441313.0}, {"date": "2002-02-15", "close": 17.098302228, "volume": 6585040.0}, {"date": "2002-02-18", "close": 17.07081452, "volume": 2019785.0}, {"date": "2002-02-19", "close": 17.2509064, "volume": 2445304.0}, {"date": "2002-02-20", "close": 17.115363564, "volume": 3684559.0}, {"date": "2002-02-21", "close": 17.19403528, "volume": 4019417.0}, {"date": "2002-02-22", "close": 17.22247084, "volume": 5478606.0}, {"date": "2002-02-25", "close": 17.289768332, "volume": 1897830.0}, {"date": "2002-02-26", "close": 17.49734792, "volume": 3026178.0}, {"date": "2002-02-27", "close": 17.45943384, "volume": 3298548.0}, {"date": "2002-02-28", "close": 17.4878694, "volume": 2945210.0}, {"date": "2002-03-01", "close": 17.4878694, "volume": 4670095.0}, {"date": "2002-03-04", "close": 17.298299, "volume": 4450663.0}, {"date": "2002-03-05", "close": 17.08029304, "volume": 4967324.0}, {"date": "2002-03-06", "close": 16.86228708, "volume": 6491925.0}, {"date": "2002-03-07", "close": 17.12768564, "volume": 6787676.0}, {"date": "2002-03-08", "close": 17.1087286, "volume": 5349484.0}, {"date": "2002-03-11", "close": 16.83385152, "volume": 3969362.0}, {"date": "2002-03-12", "close": 16.813946628, "volume": 3896913.0}, {"date": "2002-03-13", "close": 16.7295878, "volume": 4080293.0}, {"date": "2002-03-14", "close": 17.02342192, "volume": 4353174.0}, {"date": "2002-03-15", "close": 16.770345436, "volume": 3566757.0}, {"date": "2002-03-18", "close": 17.02342192, "volume": 2662943.0}, {"date": "2002-03-19", "close": 17.04237896, "volume": 3351463.0}, {"date": "2002-03-20", "close": 17.1087286, "volume": 2217872.0}, {"date": "2002-03-21", "close": 16.90967968, "volume": 3109213.0}, {"date": "2002-03-22", "close": 17.09925008, "volume": 2827291.0}, {"date": "2002-03-25", "close": 17.1087286, "volume": 2227922.0}, {"date": "2002-03-26", "close": 16.72010928, "volume": 4195670.0}, {"date": "2002-03-27", "close": 16.86228708, "volume": 3323495.0}, {"date": "2002-03-28", "close": 16.84333004, "volume": 5834254.0}, {"date": "2002-04-02", "close": 16.6348026, "volume": 6309500.0}, {"date": "2002-04-03", "close": 16.70115224, "volume": 4392549.0}, {"date": "2002-04-04", "close": 16.70115224, "volume": 5153090.0}, {"date": "2002-04-05", "close": 16.90967968, "volume": 2607921.0}, {"date": "2002-04-08", "close": 16.86228708, "volume": 3160277.0}, {"date": "2002-04-09", "close": 16.88124412, "volume": 4623379.0}, {"date": "2002-04-10", "close": 16.99498636, "volume": 4423684.0}, {"date": "2002-04-11", "close": 17.0139434, "volume": 4135383.0}, {"date": "2002-04-12", "close": 17.0139434, "volume": 5936950.0}, {"date": "2002-04-15", "close": 17.28882048, "volume": 5401898.0}, {"date": "2002-04-16", "close": 17.40256272, "volume": 5874953.0}, {"date": "2002-04-17", "close": 17.35517012, "volume": 2391749.0}, {"date": "2002-04-18", "close": 17.43099828, "volume": 3468923.0}, {"date": "2002-04-19", "close": 17.66796128, "volume": 5474498.0}, {"date": "2002-04-22", "close": 17.8670102, "volume": 4444291.0}, {"date": "2002-04-23", "close": 17.9617954, "volume": 4741061.0}, {"date": "2002-04-24", "close": 17.98075244, "volume": 4527107.0}, {"date": "2002-04-26", "close": 18.45467844, "volume": 20824200.0}, {"date": "2002-04-29", "close": 17.99023096, "volume": 5113321.0}, {"date": "2002-04-30", "close": 17.99023096, "volume": 5981802.0}, {"date": "2002-05-01", "close": 18.07553764, "volume": 3555865.0}, {"date": "2002-05-02", "close": 18.1513658, "volume": 5467949.0}, {"date": "2002-05-03", "close": 18.009188, "volume": 2962255.0}, {"date": "2002-05-06", "close": 17.9617954, "volume": 3849291.0}, {"date": "2002-05-07", "close": 18.12293024, "volume": 3942245.0}, {"date": "2002-05-08", "close": 18.13240876, "volume": 3150221.0}, {"date": "2002-05-09", "close": 17.9617954, "volume": 2518139.0}, {"date": "2002-05-10", "close": 17.93335984, "volume": 2426974.0}, {"date": "2002-05-13", "close": 18.0565806, "volume": 2662516.0}, {"date": "2002-05-14", "close": 18.22719396, "volume": 3577122.0}, {"date": "2002-05-15", "close": 18.246151, "volume": 7028283.0}, {"date": "2002-05-16", "close": 18.35041472, "volume": 4223804.0}, {"date": "2002-05-17", "close": 18.02814504, "volume": 15607817.0}, {"date": "2002-05-20", "close": 17.70587536, "volume": 4973065.0}, {"date": "2002-05-21", "close": 18.07553764, "volume": 4499292.0}, {"date": "2002-05-22", "close": 18.246151, "volume": 3970522.0}, {"date": "2002-05-23", "close": 18.04710208, "volume": 2406723.0}, {"date": "2002-05-24", "close": 18.27458656, "volume": 3747132.0}, {"date": "2002-05-27", "close": 18.14188728, "volume": 3190588.0}, {"date": "2002-05-28", "close": 18.02814504, "volume": 3497487.0}, {"date": "2002-05-29", "close": 18.27458656, "volume": 7360761.0}, {"date": "2002-05-30", "close": 18.2935436, "volume": 7047953.0}, {"date": "2002-05-31", "close": 18.483114, "volume": 18411651.0}, {"date": "2002-06-03", "close": 18.36937176, "volume": 5311407.0}, {"date": "2002-06-04", "close": 18.3883288, "volume": 4310364.0}, {"date": "2002-06-05", "close": 18.720077, "volume": 5007130.0}, {"date": "2002-06-06", "close": 18.97599704, "volume": 5367490.0}, {"date": "2002-06-07", "close": 18.85277628, "volume": 5357600.0}, {"date": "2002-06-11", "close": 19.31722376, "volume": 6704842.0}, {"date": "2002-06-12", "close": 19.13713188, "volume": 5438427.0}, {"date": "2002-06-13", "close": 18.8148622, "volume": 5989839.0}, {"date": "2002-06-14", "close": 18.5778992, "volume": 7222910.0}, {"date": "2002-06-17", "close": 18.75799108, "volume": 4140651.0}, {"date": "2002-06-18", "close": 18.93808296, "volume": 6321369.0}, {"date": "2002-06-19", "close": 18.75799108, "volume": 5265565.0}, {"date": "2002-06-20", "close": 18.51154956, "volume": 5983789.0}, {"date": "2002-06-21", "close": 18.26510804, "volume": 7412492.0}, {"date": "2002-06-24", "close": 18.28406508, "volume": 4552543.0}, {"date": "2002-06-25", "close": 18.3883288, "volume": 4215479.0}, {"date": "2002-06-26", "close": 18.30302212, "volume": 9073084.0}, {"date": "2002-06-27", "close": 18.2935436, "volume": 7027284.0}, {"date": "2002-06-28", "close": 18.28406508, "volume": 11877710.0}, {"date": "2002-07-01", "close": 18.02814504, "volume": 4892804.0}, {"date": "2002-07-02", "close": 17.90492428, "volume": 6621220.0}, {"date": "2002-07-03", "close": 17.9144028, "volume": 6629280.0}, {"date": "2002-07-04", "close": 17.99970948, "volume": 3694905.0}, {"date": "2002-07-05", "close": 17.9144028, "volume": 5975245.0}, {"date": "2002-07-08", "close": 17.9144028, "volume": 4549282.0}, {"date": "2002-07-09", "close": 18.1987584, "volume": 2970533.0}, {"date": "2002-07-10", "close": 18.17980136, "volume": 5612673.0}, {"date": "2002-07-11", "close": 18.1039732, "volume": 4357064.0}, {"date": "2002-07-12", "close": 18.26510804, "volume": 5568088.0}, {"date": "2002-07-15", "close": 18.1987584, "volume": 4863817.0}, {"date": "2002-07-16", "close": 18.01866652, "volume": 4756588.0}, {"date": "2002-07-17", "close": 17.8670102, "volume": 6404377.0}, {"date": "2002-07-18", "close": 17.94283836, "volume": 8114464.0}, {"date": "2002-07-19", "close": 17.5826546, "volume": 12691553.0}, {"date": "2002-07-22", "close": 17.66796128, "volume": 5495575.0}, {"date": "2002-07-23", "close": 17.535262, "volume": 8043895.0}, {"date": "2002-07-24", "close": 16.84333004, "volume": 9913173.0}, {"date": "2002-07-25", "close": 16.7295878, "volume": 13877219.0}, {"date": "2002-07-26", "close": 16.07556992, "volume": 22985642.0}, {"date": "2002-07-29", "close": 16.54949592, "volume": 12599403.0}, {"date": "2002-07-30", "close": 16.90967968, "volume": 6587910.0}, {"date": "2002-07-31", "close": 17.00446488, "volume": 4193490.0}, {"date": "2002-08-01", "close": 17.2035138, "volume": 6147785.0}, {"date": "2002-08-02", "close": 16.75802336, "volume": 6361759.0}, {"date": "2002-08-05", "close": 16.55897444, "volume": 1568899.0}, {"date": "2002-08-06", "close": 16.84333004, "volume": 3707239.0}, {"date": "2002-08-07", "close": 17.22247084, "volume": 3851953.0}, {"date": "2002-08-08", "close": 17.62056868, "volume": 4357817.0}, {"date": "2002-08-09", "close": 17.68691832, "volume": 3463768.0}, {"date": "2002-08-12", "close": 17.47839088, "volume": 3446042.0}, {"date": "2002-08-13", "close": 17.81013908, "volume": 3151132.0}, {"date": "2002-08-14", "close": 17.56369756, "volume": 4175073.0}, {"date": "2002-08-15", "close": 17.70587536, "volume": 4533548.0}, {"date": "2002-08-16", "close": 17.6774398, "volume": 4676238.0}, {"date": "2002-08-19", "close": 17.43099828, "volume": 3343234.0}, {"date": "2002-08-20", "close": 17.55421904, "volume": 4731615.0}, {"date": "2002-08-21", "close": 17.6300472, "volume": 3414902.0}, {"date": "2002-08-22", "close": 17.93335984, "volume": 4140715.0}, {"date": "2002-08-23", "close": 17.74378944, "volume": 2444752.0}, {"date": "2002-08-26", "close": 17.9617954, "volume": 3236441.0}, {"date": "2002-08-27", "close": 17.66796128, "volume": 3664606.0}, {"date": "2002-08-28", "close": 17.66796128, "volume": 2373065.0}, {"date": "2002-08-29", "close": 17.95231688, "volume": 4041628.0}, {"date": "2002-08-30", "close": 17.97127392, "volume": 7532596.0}, {"date": "2002-09-02", "close": 18.08501616, "volume": 2521082.0}, {"date": "2002-09-03", "close": 18.0565806, "volume": 3873774.0}, {"date": "2002-09-04", "close": 17.9617954, "volume": 4667232.0}, {"date": "2002-09-05", "close": 17.9617954, "volume": 3812540.0}, {"date": "2002-09-06", "close": 18.04710208, "volume": 4528918.0}, {"date": "2002-09-09", "close": 18.37885028, "volume": 3291427.0}, {"date": "2002-09-10", "close": 18.36937176, "volume": 4682027.0}, {"date": "2002-09-11", "close": 18.35989324, "volume": 3560923.0}, {"date": "2002-09-12", "close": 18.45467844, "volume": 4823781.0}, {"date": "2002-09-13", "close": 18.53998512, "volume": 4658121.0}, {"date": "2002-09-16", "close": 18.46415696, "volume": 3252229.0}, {"date": "2002-09-17", "close": 18.50207104, "volume": 6984699.0}, {"date": "2002-09-18", "close": 18.2935436, "volume": 3586647.0}, {"date": "2002-09-19", "close": 18.16084432, "volume": 3904063.0}, {"date": "2002-09-20", "close": 18.09449468, "volume": 6248817.0}, {"date": "2002-09-23", "close": 17.8670102, "volume": 6875668.0}, {"date": "2002-09-24", "close": 17.84805316, "volume": 7444498.0}, {"date": "2002-09-25", "close": 17.7248324, "volume": 4320157.0}, {"date": "2002-09-26", "close": 17.26986344, "volume": 10320543.0}, {"date": "2002-09-27", "close": 17.03290044, "volume": 11817883.0}, {"date": "2002-09-30", "close": 16.7295878, "volume": 9683844.0}, {"date": "2002-10-01", "close": 17.11820712, "volume": 5929807.0}, {"date": "2002-10-02", "close": 17.18455676, "volume": 7862841.0}, {"date": "2002-10-03", "close": 17.32673456, "volume": 4524449.0}, {"date": "2002-10-04", "close": 17.19403528, "volume": 3357815.0}, {"date": "2002-10-07", "close": 16.71063076, "volume": 3138855.0}, {"date": "2002-10-08", "close": 16.57793148, "volume": 7740121.0}, {"date": "2002-10-09", "close": 16.3030544, "volume": 6695690.0}, {"date": "2002-10-10", "close": 16.04713436, "volume": 5589540.0}, {"date": "2002-10-11", "close": 16.10400548, "volume": 9454347.0}, {"date": "2002-10-14", "close": 16.4926248, "volume": 5013167.0}, {"date": "2002-10-15", "close": 17.04237896, "volume": 4905806.0}, {"date": "2002-10-16", "close": 17.08977156, "volume": 8074277.0}, {"date": "2002-10-17", "close": 17.09925008, "volume": 5345325.0}, {"date": "2002-10-18", "close": 17.11820712, "volume": 6918262.0}, {"date": "2002-10-21", "close": 16.9191582, "volume": 4252030.0}, {"date": "2002-10-22", "close": 16.9665508, "volume": 4800086.0}, {"date": "2002-10-23", "close": 17.1087286, "volume": 7293125.0}, {"date": "2002-10-24", "close": 17.45943384, "volume": 12250247.0}, {"date": "2002-10-25", "close": 17.4404768, "volume": 21145390.0}, {"date": "2002-10-28", "close": 17.79118204, "volume": 7521172.0}, {"date": "2002-10-29", "close": 17.68691832, "volume": 6179961.0}, {"date": "2002-10-30", "close": 17.97127392, "volume": 12127732.0}, {"date": "2002-10-31", "close": 17.84805316, "volume": 18183497.0}, {"date": "2002-11-01", "close": 17.32673456, "volume": 9158582.0}, {"date": "2002-11-04", "close": 17.69639684, "volume": 5899696.0}, {"date": "2002-11-05", "close": 17.6300472, "volume": 3346899.0}, {"date": "2002-11-06", "close": 17.93335984, "volume": 5727470.0}, {"date": "2002-11-07", "close": 17.90492428, "volume": 9392860.0}, {"date": "2002-11-08", "close": 17.6300472, "volume": 6701277.0}, {"date": "2002-11-11", "close": 17.3930842, "volume": 7136980.0}, {"date": "2002-11-12", "close": 17.46891236, "volume": 6753364.0}, {"date": "2002-11-13", "close": 17.1087286, "volume": 7050170.0}, {"date": "2002-11-14", "close": 17.17507824, "volume": 6550422.0}, {"date": "2002-11-15", "close": 17.37412716, "volume": 2755738.0}, {"date": "2002-11-18", "close": 17.50682644, "volume": 3251437.0}, {"date": "2002-11-19", "close": 17.40256272, "volume": 2771482.0}, {"date": "2002-11-20", "close": 17.45943384, "volume": 3324621.0}, {"date": "2002-11-21", "close": 17.4878694, "volume": 4400049.0}, {"date": "2002-11-22", "close": 17.50682644, "volume": 4100504.0}, {"date": "2002-11-25", "close": 17.7248324, "volume": 3395471.0}, {"date": "2002-11-26", "close": 17.78170352, "volume": 4240835.0}, {"date": "2002-11-27", "close": 17.6300472, "volume": 4308183.0}, {"date": "2002-11-28", "close": 17.76274648, "volume": 2567564.0}, {"date": "2002-11-29", "close": 17.81013908, "volume": 9536227.0}, {"date": "2002-12-02", "close": 17.85753168, "volume": 4686618.0}, {"date": "2002-12-03", "close": 17.6774398, "volume": 8071950.0}, {"date": "2002-12-04", "close": 17.26038492, "volume": 5278477.0}, {"date": "2002-12-05", "close": 17.4878694, "volume": 4188708.0}, {"date": "2002-12-06", "close": 17.13716416, "volume": 4644457.0}, {"date": "2002-12-09", "close": 16.9665508, "volume": 8147545.0}, {"date": "2002-12-10", "close": 16.6821952, "volume": 7179507.0}, {"date": "2002-12-11", "close": 16.34096848, "volume": 13739984.0}, {"date": "2002-12-12", "close": 16.7295878, "volume": 9110525.0}, {"date": "2002-12-13", "close": 16.3030544, "volume": 5681232.0}, {"date": "2002-12-16", "close": 16.2082692, "volume": 4811176.0}, {"date": "2002-12-17", "close": 16.6821952, "volume": 5144625.0}, {"date": "2002-12-18", "close": 16.64428112, "volume": 3176956.0}, {"date": "2002-12-19", "close": 16.57793148, "volume": 7033684.0}, {"date": "2002-12-20", "close": 16.69167372, "volume": 5511660.0}, {"date": "2002-12-23", "close": 16.75802336, "volume": 1506869.0}, {"date": "2002-12-24", "close": 16.74854484, "volume": 1138819.0}, {"date": "2002-12-27", "close": 16.7769804, "volume": 585630.0}, {"date": "2002-12-30", "close": 16.350447, "volume": 1866178.0}, {"date": "2002-12-31", "close": 16.4452322, "volume": 1123655.0}, {"date": "2003-01-02", "close": 16.47366776, "volume": 1102240.0}, {"date": "2003-01-03", "close": 16.5400174, "volume": 1355998.0}, {"date": "2003-01-06", "close": 16.89072264, "volume": 2633907.0}, {"date": "2003-01-07", "close": 16.69167372, "volume": 4170696.0}, {"date": "2003-01-08", "close": 16.7769804, "volume": 5957742.0}, {"date": "2003-01-09", "close": 16.8717656, "volume": 3689447.0}, {"date": "2003-01-10", "close": 16.7769804, "volume": 2066208.0}, {"date": "2003-01-13", "close": 16.71063076, "volume": 2536741.0}, {"date": "2003-01-14", "close": 16.6821952, "volume": 3043225.0}, {"date": "2003-01-15", "close": 16.67271668, "volume": 4367682.0}, {"date": "2003-01-16", "close": 16.5400174, "volume": 4519998.0}, {"date": "2003-01-17", "close": 16.50210332, "volume": 5657118.0}, {"date": "2003-01-20", "close": 16.53053888, "volume": 3096604.0}, {"date": "2003-01-21", "close": 16.72010928, "volume": 4131421.0}, {"date": "2003-01-22", "close": 16.71063076, "volume": 5391075.0}, {"date": "2003-01-23", "close": 16.92863672, "volume": 6633183.0}, {"date": "2003-01-24", "close": 17.061336, "volume": 4379728.0}, {"date": "2003-01-28", "close": 16.58741, "volume": 4599346.0}, {"date": "2003-01-29", "close": 16.42627516, "volume": 7122654.0}, {"date": "2003-01-30", "close": 16.14191956, "volume": 9495533.0}, {"date": "2003-01-31", "close": 16.34096848, "volume": 19058901.0}, {"date": "2003-02-03", "close": 16.34096848, "volume": 5111109.0}, {"date": "2003-02-04", "close": 16.2556618, "volume": 4179980.0}, {"date": "2003-02-05", "close": 16.02817732, "volume": 5453001.0}, {"date": "2003-02-06", "close": 15.55425132, "volume": 10564238.0}, {"date": "2003-02-07", "close": 15.61112244, "volume": 5624871.0}, {"date": "2003-02-10", "close": 15.81017136, "volume": 3476564.0}, {"date": "2003-02-11", "close": 15.7817358, "volume": 2563929.0}, {"date": "2003-02-12", "close": 15.56372984, "volume": 5232287.0}, {"date": "2003-02-13", "close": 15.26989572, "volume": 6054485.0}, {"date": "2003-02-14", "close": 15.12771792, "volume": 8776745.0}, {"date": "2003-02-17", "close": 15.4499876, "volume": 3199027.0}, {"date": "2003-02-18", "close": 15.4973802, "volume": 3613305.0}, {"date": "2003-02-19", "close": 15.3552024, "volume": 7994833.0}, {"date": "2003-02-20", "close": 15.1182394, "volume": 6777763.0}, {"date": "2003-02-21", "close": 15.70590764, "volume": 7657220.0}, {"date": "2003-02-24", "close": 16.0186988, "volume": 6172568.0}, {"date": "2003-02-25", "close": 15.57320836, "volume": 6090117.0}, {"date": "2003-02-26", "close": 15.5447728, "volume": 8802050.0}, {"date": "2003-02-27", "close": 15.3552024, "volume": 4953237.0}, {"date": "2003-02-28", "close": 15.56372984, "volume": 8172608.0}, {"date": "2003-03-03", "close": 15.7817358, "volume": 4175687.0}, {"date": "2003-03-04", "close": 15.94287064, "volume": 4602709.0}, {"date": "2003-03-05", "close": 15.48790168, "volume": 6271028.0}, {"date": "2003-03-06", "close": 15.69642912, "volume": 4252066.0}, {"date": "2003-03-07", "close": 15.4973802, "volume": 5221734.0}, {"date": "2003-03-10", "close": 15.5447728, "volume": 3940983.0}, {"date": "2003-03-11", "close": 15.46894464, "volume": 4843147.0}, {"date": "2003-03-12", "close": 15.5447728, "volume": 4400167.0}, {"date": "2003-03-13", "close": 15.32676684, "volume": 6175834.0}, {"date": "2003-03-14", "close": 15.75330024, "volume": 4775189.0}, {"date": "2003-03-17", "close": 15.7817358, "volume": 3716600.0}, {"date": "2003-03-18", "close": 16.4926248, "volume": 6827050.0}, {"date": "2003-03-19", "close": 16.41679664, "volume": 4654576.0}, {"date": "2003-03-20", "close": 16.46418924, "volume": 3319211.0}, {"date": "2003-03-21", "close": 16.28409736, "volume": 5603965.0}, {"date": "2003-03-24", "close": 16.33148996, "volume": 5335343.0}, {"date": "2003-03-25", "close": 16.42627516, "volume": 4608850.0}, {"date": "2003-03-26", "close": 16.8717656, "volume": 8718122.0}, {"date": "2003-03-27", "close": 16.9665508, "volume": 7094028.0}, {"date": "2003-03-28", "close": 16.8717656, "volume": 11460772.0}, {"date": "2003-03-31", "close": 16.99498636, "volume": 14421985.0}, {"date": "2003-04-01", "close": 17.2509064, "volume": 10208937.0}, {"date": "2003-04-02", "close": 17.11820712, "volume": 5823634.0}, {"date": "2003-04-03", "close": 17.26986344, "volume": 5218508.0}, {"date": "2003-04-04", "close": 17.298299, "volume": 2644765.0}, {"date": "2003-04-07", "close": 17.5826546, "volume": 4545084.0}, {"date": "2003-04-08", "close": 17.61109016, "volume": 5747658.0}, {"date": "2003-04-09", "close": 17.1087286, "volume": 6418308.0}, {"date": "2003-04-10", "close": 17.1561212, "volume": 6109719.0}, {"date": "2003-04-11", "close": 16.99498636, "volume": 6900954.0}, {"date": "2003-04-14", "close": 16.73906632, "volume": 5312002.0}, {"date": "2003-04-15", "close": 17.16559972, "volume": 7176801.0}, {"date": "2003-04-16", "close": 17.4404768, "volume": 5371931.0}, {"date": "2003-04-17", "close": 17.40256272, "volume": 2660066.0}, {"date": "2003-04-22", "close": 17.50682644, "volume": 2887331.0}, {"date": "2003-04-23", "close": 17.772225, "volume": 5127841.0}, {"date": "2003-04-24", "close": 17.772225, "volume": 17030533.0}, {"date": "2003-04-28", "close": 17.73431092, "volume": 5284187.0}, {"date": "2003-04-29", "close": 18.009188, "volume": 6311230.0}, {"date": "2003-04-30", "close": 17.6774398, "volume": 8020267.0}, {"date": "2003-05-01", "close": 17.74378944, "volume": 2616114.0}, {"date": "2003-05-02", "close": 17.4404768, "volume": 7561364.0}, {"date": "2003-05-05", "close": 17.51630496, "volume": 5675497.0}, {"date": "2003-05-06", "close": 17.38360568, "volume": 5301240.0}, {"date": "2003-05-07", "close": 17.50682644, "volume": 4704993.0}, {"date": "2003-05-08", "close": 17.36464864, "volume": 8931713.0}, {"date": "2003-05-09", "close": 17.32673456, "volume": 6721645.0}, {"date": "2003-05-12", "close": 17.54474052, "volume": 5245009.0}, {"date": "2003-05-13", "close": 17.44995532, "volume": 4616634.0}, {"date": "2003-05-14", "close": 17.49734792, "volume": 2456824.0}, {"date": "2003-05-15", "close": 17.69639684, "volume": 7463360.0}, {"date": "2003-05-16", "close": 17.43099828, "volume": 14433248.0}, {"date": "2003-05-19", "close": 17.27934196, "volume": 2469349.0}, {"date": "2003-05-20", "close": 17.1561212, "volume": 2943470.0}, {"date": "2003-05-21", "close": 17.061336, "volume": 4803055.0}, {"date": "2003-05-22", "close": 17.298299, "volume": 3477328.0}, {"date": "2003-05-23", "close": 17.45943384, "volume": 4005723.0}, {"date": "2003-05-26", "close": 17.41204124, "volume": 3047745.0}, {"date": "2003-05-27", "close": 17.47839088, "volume": 2022359.0}, {"date": "2003-05-28", "close": 17.51630496, "volume": 4780243.0}, {"date": "2003-05-29", "close": 17.62056868, "volume": 5062576.0}, {"date": "2003-05-30", "close": 17.56369756, "volume": 7199889.0}, {"date": "2003-06-02", "close": 17.7248324, "volume": 2775491.0}, {"date": "2003-06-03", "close": 17.79118204, "volume": 5652888.0}, {"date": "2003-06-04", "close": 17.8670102, "volume": 3694420.0}, {"date": "2003-06-05", "close": 17.87648872, "volume": 4443816.0}, {"date": "2003-06-06", "close": 17.88596724, "volume": 3301605.0}, {"date": "2003-06-10", "close": 17.93335984, "volume": 4571486.0}, {"date": "2003-06-11", "close": 18.1513658, "volume": 6507996.0}, {"date": "2003-06-12", "close": 18.17980136, "volume": 5849436.0}, {"date": "2003-06-13", "close": 18.1039732, "volume": 3898113.0}, {"date": "2003-06-16", "close": 17.99023096, "volume": 5685692.0}, {"date": "2003-06-17", "close": 18.14188728, "volume": 7059120.0}, {"date": "2003-06-18", "close": 18.14188728, "volume": 3947497.0}, {"date": "2003-06-19", "close": 18.22719396, "volume": 6553120.0}, {"date": "2003-06-20", "close": 17.93335984, "volume": 7025762.0}, {"date": "2003-06-23", "close": 17.69639684, "volume": 6796193.0}, {"date": "2003-06-24", "close": 17.56369756, "volume": 5198744.0}, {"date": "2003-06-25", "close": 17.55421904, "volume": 5878957.0}, {"date": "2003-06-26", "close": 17.40256272, "volume": 6656577.0}, {"date": "2003-06-27", "close": 17.68691832, "volume": 6554027.0}, {"date": "2003-06-30", "close": 17.63952572, "volume": 3621441.0}, {"date": "2003-07-01", "close": 17.6300472, "volume": 5793980.0}, {"date": "2003-07-02", "close": 17.61109016, "volume": 4100885.0}, {"date": "2003-07-03", "close": 17.69639684, "volume": 4139146.0}, {"date": "2003-07-04", "close": 17.5826546, "volume": 3516510.0}, {"date": "2003-07-07", "close": 17.5826546, "volume": 1542295.0}, {"date": "2003-07-08", "close": 17.17507824, "volume": 9561831.0}, {"date": "2003-07-09", "close": 16.90967968, "volume": 7946231.0}, {"date": "2003-07-10", "close": 16.81489448, "volume": 9717893.0}, {"date": "2003-07-11", "close": 16.86228708, "volume": 4616635.0}, {"date": "2003-07-14", "close": 17.03290044, "volume": 3509126.0}, {"date": "2003-07-15", "close": 17.07081452, "volume": 3507055.0}, {"date": "2003-07-16", "close": 17.08029304, "volume": 5218385.0}, {"date": "2003-07-17", "close": 16.98550784, "volume": 4350267.0}, {"date": "2003-07-18", "close": 16.824373, "volume": 2412095.0}, {"date": "2003-07-21", "close": 16.88124412, "volume": 1976568.0}, {"date": "2003-07-22", "close": 16.7769804, "volume": 3234333.0}, {"date": "2003-07-23", "close": 16.9191582, "volume": 6371213.0}, {"date": "2003-07-24", "close": 17.061336, "volume": 5223307.0}, {"date": "2003-07-25", "close": 17.11820712, "volume": 11841782.0}, {"date": "2003-07-28", "close": 17.45943384, "volume": 6078131.0}, {"date": "2003-07-29", "close": 17.32673456, "volume": 4120835.0}, {"date": "2003-07-30", "close": 17.17507824, "volume": 3755351.0}, {"date": "2003-07-31", "close": 17.298299, "volume": 6322217.0}, {"date": "2003-08-01", "close": 17.27934196, "volume": 2566844.0}, {"date": "2003-08-04", "close": 17.18455676, "volume": 1693194.0}, {"date": "2003-08-05", "close": 17.24142788, "volume": 3592395.0}, {"date": "2003-08-06", "close": 17.298299, "volume": 3495813.0}, {"date": "2003-08-07", "close": 17.37412716, "volume": 3119313.0}, {"date": "2003-08-08", "close": 17.4404768, "volume": 3527766.0}, {"date": "2003-08-11", "close": 17.45943384, "volume": 2060003.0}, {"date": "2003-08-12", "close": 17.27934196, "volume": 3859270.0}, {"date": "2003-08-13", "close": 17.08029304, "volume": 6816964.0}, {"date": "2003-08-14", "close": 16.90020116, "volume": 9609027.0}, {"date": "2003-08-15", "close": 16.88124412, "volume": 5179169.0}, {"date": "2003-08-18", "close": 16.7769804, "volume": 5889786.0}, {"date": "2003-08-19", "close": 16.75802336, "volume": 5190178.0}, {"date": "2003-08-20", "close": 16.93811524, "volume": 9846829.0}, {"date": "2003-08-21", "close": 17.2035138, "volume": 5907096.0}, {"date": "2003-08-22", "close": 17.11820712, "volume": 3020398.0}, {"date": "2003-08-25", "close": 16.9665508, "volume": 3165623.0}, {"date": "2003-08-26", "close": 16.90967968, "volume": 3130413.0}, {"date": "2003-08-27", "close": 17.07081452, "volume": 3400376.0}, {"date": "2003-08-28", "close": 16.92863672, "volume": 5437407.0}, {"date": "2003-08-29", "close": 16.60636704, "volume": 10874569.0}, {"date": "2003-09-01", "close": 16.65375964, "volume": 4381310.0}, {"date": "2003-09-02", "close": 16.75802336, "volume": 5082296.0}, {"date": "2003-09-03", "close": 16.7295878, "volume": 3716005.0}, {"date": "2003-09-04", "close": 16.85280856, "volume": 3920021.0}, {"date": "2003-09-05", "close": 16.95707228, "volume": 2993404.0}, {"date": "2003-09-08", "close": 17.17507824, "volume": 4455875.0}, {"date": "2003-09-09", "close": 17.04237896, "volume": 3827737.0}, {"date": "2003-09-10", "close": 17.00446488, "volume": 5414227.0}, {"date": "2003-09-11", "close": 16.9665508, "volume": 3415056.0}, {"date": "2003-09-12", "close": 17.09925008, "volume": 5787449.0}, {"date": "2003-09-15", "close": 17.00446488, "volume": 3955818.0}, {"date": "2003-09-16", "close": 16.81489448, "volume": 5131783.0}, {"date": "2003-09-17", "close": 17.00446488, "volume": 3763862.0}, {"date": "2003-09-18", "close": 17.07081452, "volume": 5461488.0}, {"date": "2003-09-19", "close": 17.061336, "volume": 3562575.0}, {"date": "2003-09-22", "close": 17.04237896, "volume": 2798079.0}, {"date": "2003-09-23", "close": 17.11820712, "volume": 4196905.0}, {"date": "2003-09-24", "close": 17.37412716, "volume": 7029491.0}, {"date": "2003-09-25", "close": 17.061336, "volume": 8750778.0}, {"date": "2003-09-26", "close": 17.061336, "volume": 8690209.0}, {"date": "2003-09-29", "close": 17.08029304, "volume": 3263523.0}, {"date": "2003-09-30", "close": 17.0139434, "volume": 3852849.0}, {"date": "2003-10-01", "close": 16.8717656, "volume": 8231647.0}, {"date": "2003-10-02", "close": 17.08977156, "volume": 4198038.0}, {"date": "2003-10-03", "close": 17.17507824, "volume": 2277407.0}, {"date": "2003-10-06", "close": 17.13716416, "volume": 1664500.0}, {"date": "2003-10-07", "close": 17.11820712, "volume": 2360031.0}, {"date": "2003-10-08", "close": 17.40256272, "volume": 4893194.0}, {"date": "2003-10-09", "close": 17.38360568, "volume": 2664126.0}, {"date": "2003-10-10", "close": 17.298299, "volume": 3242705.0}, {"date": "2003-10-13", "close": 17.26986344, "volume": 3232316.0}, {"date": "2003-10-14", "close": 17.24142788, "volume": 5026157.0}, {"date": "2003-10-15", "close": 17.43099828, "volume": 3582827.0}, {"date": "2003-10-16", "close": 17.51630496, "volume": 4068717.0}, {"date": "2003-10-17", "close": 17.24142788, "volume": 7257884.0}, {"date": "2003-10-20", "close": 17.2509064, "volume": 2980744.0}, {"date": "2003-10-21", "close": 17.30777752, "volume": 3329409.0}, {"date": "2003-10-22", "close": 17.38360568, "volume": 2976239.0}, {"date": "2003-10-23", "close": 17.3456916, "volume": 7408620.0}, {"date": "2003-10-28", "close": 17.19403528, "volume": 31799084.0}, {"date": "2003-10-29", "close": 17.530407, "volume": 11414867.0}, {"date": "2003-10-30", "close": 17.738748, "volume": 8522224.0}, {"date": "2003-10-31", "close": 17.65938, "volume": 14656219.0}, {"date": "2003-11-03", "close": 17.451039, "volume": 6304603.0}, {"date": "2003-11-04", "close": 17.351829, "volume": 5957571.0}, {"date": "2003-11-05", "close": 16.994673, "volume": 12772614.0}, {"date": "2003-11-06", "close": 16.816095, "volume": 17866041.0}, {"date": "2003-11-07", "close": 16.161309, "volume": 10753201.0}, {"date": "2003-11-10", "close": 15.933126, "volume": 11322700.0}, {"date": "2003-11-11", "close": 16.151388, "volume": 17487040.0}, {"date": "2003-11-12", "close": 16.46886, "volume": 9135247.0}, {"date": "2003-11-13", "close": 16.36965, "volume": 5890621.0}, {"date": "2003-11-14", "close": 16.191072, "volume": 7569772.0}, {"date": "2003-11-17", "close": 16.220835, "volume": 7443360.0}, {"date": "2003-11-18", "close": 16.538307, "volume": 5807852.0}, {"date": "2003-11-19", "close": 16.716885, "volume": 4799244.0}, {"date": "2003-11-20", "close": 16.984752, "volume": 6542196.0}, {"date": "2003-11-21", "close": 16.905384, "volume": 6314035.0}, {"date": "2003-11-24", "close": 16.984752, "volume": 3324207.0}, {"date": "2003-11-25", "close": 17.103804, "volume": 4845566.0}, {"date": "2003-11-26", "close": 16.845858, "volume": 4628374.0}, {"date": "2003-11-27", "close": 16.647438, "volume": 5741086.0}, {"date": "2003-11-28", "close": 16.687122, "volume": 7714082.0}, {"date": "2003-12-01", "close": 16.577991, "volume": 3278159.0}, {"date": "2003-12-02", "close": 16.607754, "volume": 3239408.0}, {"date": "2003-12-03", "close": 16.945068, "volume": 3755420.0}, {"date": "2003-12-04", "close": 17.133567, "volume": 4116993.0}, {"date": "2003-12-05", "close": 17.123646, "volume": 4820501.0}, {"date": "2003-12-08", "close": 17.153409, "volume": 5035068.0}, {"date": "2003-12-09", "close": 17.173251, "volume": 5099529.0}, {"date": "2003-12-10", "close": 17.093883, "volume": 4525822.0}, {"date": "2003-12-11", "close": 16.96491, "volume": 4746152.0}, {"date": "2003-12-12", "close": 17.222856, "volume": 5024710.0}, {"date": "2003-12-15", "close": 17.272461, "volume": 6073169.0}, {"date": "2003-12-16", "close": 17.103804, "volume": 5291563.0}, {"date": "2003-12-17", "close": 17.212935, "volume": 6856706.0}, {"date": "2003-12-18", "close": 17.183172, "volume": 10153679.0}, {"date": "2003-12-19", "close": 17.093883, "volume": 6711222.0}, {"date": "2003-12-22", "close": 17.341908, "volume": 3442306.0}, {"date": "2003-12-23", "close": 17.272461, "volume": 2902530.0}, {"date": "2003-12-24", "close": 17.312145, "volume": 1972074.0}, {"date": "2003-12-29", "close": 17.391513, "volume": 1343758.0}, {"date": "2003-12-30", "close": 17.431197, "volume": 2330546.0}, {"date": "2003-12-31", "close": 17.540328, "volume": 1756276.0}, {"date": "2004-01-02", "close": 17.540328, "volume": 3623332.0}, {"date": "2004-01-05", "close": 17.451039, "volume": 2060334.0}, {"date": "2004-01-06", "close": 17.629617, "volume": 4429212.0}, {"date": "2004-01-07", "close": 17.718906, "volume": 5843236.0}, {"date": "2004-01-08", "close": 17.699064, "volume": 3900166.0}, {"date": "2004-01-09", "close": 17.768511, "volume": 3589176.0}, {"date": "2004-01-12", "close": 17.738748, "volume": 3087774.0}, {"date": "2004-01-13", "close": 17.867721, "volume": 3558204.0}, {"date": "2004-01-14", "close": 17.927247, "volume": 3316138.0}, {"date": "2004-01-15", "close": 17.95701, "volume": 4411040.0}, {"date": "2004-01-16", "close": 17.837958, "volume": 6045901.0}, {"date": "2004-01-19", "close": 17.867721, "volume": 5631500.0}, {"date": "2004-01-20", "close": 17.570091, "volume": 3606651.0}, {"date": "2004-01-21", "close": 17.708985, "volume": 5159778.0}, {"date": "2004-01-22", "close": 17.907405, "volume": 3547650.0}, {"date": "2004-01-23", "close": 17.907405, "volume": 3613898.0}, {"date": "2004-01-27", "close": 17.609775, "volume": 6472011.0}, {"date": "2004-01-28", "close": 17.371671, "volume": 7150158.0}, {"date": "2004-01-29", "close": 17.550249, "volume": 6458523.0}, {"date": "2004-01-30", "close": 17.421276, "volume": 11528258.0}, {"date": "2004-02-02", "close": 17.421276, "volume": 3683341.0}, {"date": "2004-02-03", "close": 17.451039, "volume": 4125903.0}, {"date": "2004-02-04", "close": 17.629617, "volume": 4483641.0}, {"date": "2004-02-05", "close": 17.609775, "volume": 5586807.0}, {"date": "2004-02-06", "close": 17.510565, "volume": 2310258.0}, {"date": "2004-02-09", "close": 17.580012, "volume": 2147481.0}, {"date": "2004-02-10", "close": 17.530407, "volume": 2433374.0}, {"date": "2004-02-11", "close": 17.708985, "volume": 4148238.0}, {"date": "2004-02-12", "close": 17.808195, "volume": 3750199.0}, {"date": "2004-02-13", "close": 17.927247, "volume": 4691976.0}, {"date": "2004-02-16", "close": 17.887563, "volume": 3475670.0}, {"date": "2004-02-17", "close": 17.768511, "volume": 4193110.0}, {"date": "2004-02-18", "close": 17.778432, "volume": 2594769.0}, {"date": "2004-02-19", "close": 17.639538, "volume": 1976886.0}, {"date": "2004-02-20", "close": 17.728827, "volume": 2215981.0}, {"date": "2004-02-23", "close": 17.679222, "volume": 2318183.0}, {"date": "2004-02-24", "close": 17.679222, "volume": 3351253.0}, {"date": "2004-02-25", "close": 17.808195, "volume": 3506956.0}, {"date": "2004-02-26", "close": 17.927247, "volume": 3359634.0}, {"date": "2004-02-27", "close": 17.847879, "volume": 8731122.0}, {"date": "2004-03-01", "close": 17.877642, "volume": 4405641.0}, {"date": "2004-03-02", "close": 17.8578, "volume": 2771969.0}, {"date": "2004-03-03", "close": 17.8578, "volume": 3322147.0}, {"date": "2004-03-04", "close": 18.026457, "volume": 3337267.0}, {"date": "2004-03-05", "close": 18.205035, "volume": 2767250.0}, {"date": "2004-03-08", "close": 18.601875, "volume": 7028463.0}, {"date": "2004-03-09", "close": 18.701085, "volume": 8545100.0}, {"date": "2004-03-10", "close": 18.800295, "volume": 7016855.0}, {"date": "2004-03-11", "close": 19.04832, "volume": 9063746.0}, {"date": "2004-03-12", "close": 19.018557, "volume": 4883293.0}, {"date": "2004-03-15", "close": 18.760611, "volume": 5968179.0}, {"date": "2004-03-16", "close": 18.959031, "volume": 3697614.0}, {"date": "2004-03-17", "close": 19.097925, "volume": 4083529.0}, {"date": "2004-03-18", "close": 18.909426, "volume": 8118917.0}, {"date": "2004-03-19", "close": 18.879663, "volume": 3955468.0}, {"date": "2004-03-22", "close": 18.770532, "volume": 3248313.0}, {"date": "2004-03-23", "close": 18.611796, "volume": 5325526.0}, {"date": "2004-03-24", "close": 18.701085, "volume": 4320996.0}, {"date": "2004-03-25", "close": 19.04832, "volume": 5597482.0}, {"date": "2004-03-26", "close": 19.24674, "volume": 8380116.0}, {"date": "2004-03-29", "close": 18.988794, "volume": 2524110.0}, {"date": "2004-03-30", "close": 18.929268, "volume": 3801062.0}, {"date": "2004-03-31", "close": 18.810216, "volume": 2887318.0}, {"date": "2004-04-01", "close": 19.008636, "volume": 4500142.0}, {"date": "2004-04-02", "close": 18.998715, "volume": 2861003.0}, {"date": "2004-04-05", "close": 19.008636, "volume": 4036038.0}, {"date": "2004-04-06", "close": 19.068162, "volume": 4487667.0}, {"date": "2004-04-07", "close": 18.988794, "volume": 2373640.0}, {"date": "2004-04-08", "close": 18.899505, "volume": 2176131.0}, {"date": "2004-04-13", "close": 18.720927, "volume": 3348164.0}, {"date": "2004-04-14", "close": 18.661401, "volume": 5343015.0}, {"date": "2004-04-15", "close": 18.522507, "volume": 4315346.0}, {"date": "2004-04-16", "close": 18.492744, "volume": 3618409.0}, {"date": "2004-04-19", "close": 18.780453, "volume": 6176304.0}, {"date": "2004-04-20", "close": 18.959031, "volume": 4183569.0}, {"date": "2004-04-21", "close": 18.671322, "volume": 5571779.0}, {"date": "2004-04-22", "close": 18.780453, "volume": 4256706.0}, {"date": "2004-04-23", "close": 18.75069, "volume": 4073421.0}, {"date": "2004-04-26", "close": 18.800295, "volume": 1741554.0}, {"date": "2004-04-27", "close": 18.730848, "volume": 9808717.0}, {"date": "2004-04-28", "close": 18.502665, "volume": 8185174.0}, {"date": "2004-04-29", "close": 18.55227, "volume": 8258755.0}, {"date": "2004-04-30", "close": 18.423297, "volume": 15781366.0}, {"date": "2004-05-03", "close": 18.462981, "volume": 2945307.0}, {"date": "2004-05-04", "close": 18.304245, "volume": 6709746.0}, {"date": "2004-05-05", "close": 18.185193, "volume": 5714254.0}, {"date": "2004-05-06", "close": 18.15543, "volume": 5387090.0}, {"date": "2004-05-07", "close": 18.076062, "volume": 5049103.0}, {"date": "2004-05-10", "close": 17.937168, "volume": 6970545.0}, {"date": "2004-05-11", "close": 17.95701, "volume": 5631308.0}, {"date": "2004-05-12", "close": 18.145509, "volume": 5067320.0}, {"date": "2004-05-13", "close": 18.026457, "volume": 7978795.0}, {"date": "2004-05-14", "close": 17.480802, "volume": 9455080.0}, {"date": "2004-05-17", "close": 17.381592, "volume": 4180173.0}, {"date": "2004-05-18", "close": 17.580012, "volume": 3748874.0}, {"date": "2004-05-19", "close": 17.699064, "volume": 4727486.0}, {"date": "2004-05-20", "close": 17.490723, "volume": 3899105.0}, {"date": "2004-05-21", "close": 17.609775, "volume": 3163306.0}, {"date": "2004-05-24", "close": 17.689143, "volume": 2022299.0}, {"date": "2004-05-25", "close": 17.728827, "volume": 2888053.0}, {"date": "2004-05-26", "close": 17.679222, "volume": 4730339.0}, {"date": "2004-05-27", "close": 17.8578, "volume": 4507528.0}, {"date": "2004-05-28", "close": 17.986773, "volume": 12063811.0}, {"date": "2004-05-31", "close": 17.907405, "volume": 4822473.0}, {"date": "2004-06-01", "close": 17.887563, "volume": 2978089.0}, {"date": "2004-06-02", "close": 18.205035, "volume": 4744834.0}, {"date": "2004-06-03", "close": 18.234798, "volume": 3786821.0}, {"date": "2004-06-04", "close": 18.224877, "volume": 2022062.0}, {"date": "2004-06-07", "close": 18.214956, "volume": 2131540.0}, {"date": "2004-06-08", "close": 18.175272, "volume": 2082206.0}, {"date": "2004-06-09", "close": 18.135588, "volume": 5827967.0}, {"date": "2004-06-10", "close": 18.095904, "volume": 3627824.0}, {"date": "2004-06-11", "close": 18.15543, "volume": 1638705.0}, {"date": "2004-06-15", "close": 18.076062, "volume": 2725690.0}, {"date": "2004-06-16", "close": 18.036378, "volume": 2025916.0}, {"date": "2004-06-17", "close": 18.15543, "volume": 11113871.0}, {"date": "2004-06-18", "close": 18.403455, "volume": 7013985.0}, {"date": "2004-06-21", "close": 18.502665, "volume": 5235313.0}, {"date": "2004-06-22", "close": 18.502665, "volume": 4925295.0}, {"date": "2004-06-23", "close": 18.45306, "volume": 4085417.0}, {"date": "2004-06-24", "close": 18.363771, "volume": 3511311.0}, {"date": "2004-06-25", "close": 18.224877, "volume": 6785369.0}, {"date": "2004-06-28", "close": 18.105825, "volume": 2311015.0}, {"date": "2004-06-29", "close": 18.224877, "volume": 5014368.0}, {"date": "2004-06-30", "close": 18.135588, "volume": 3832323.0}, {"date": "2004-07-01", "close": 18.026457, "volume": 4587947.0}, {"date": "2004-07-02", "close": 17.996694, "volume": 3474754.0}, {"date": "2004-07-05", "close": 18.046299, "volume": 4066757.0}, {"date": "2004-07-06", "close": 18.145509, "volume": 3546605.0}, {"date": "2004-07-07", "close": 18.175272, "volume": 2845050.0}, {"date": "2004-07-08", "close": 18.185193, "volume": 4243917.0}, {"date": "2004-07-09", "close": 18.175272, "volume": 3071771.0}, {"date": "2004-07-12", "close": 18.026457, "volume": 3666407.0}, {"date": "2004-07-13", "close": 18.105825, "volume": 2499119.0}, {"date": "2004-07-14", "close": 18.006615, "volume": 6884805.0}, {"date": "2004-07-15", "close": 17.837958, "volume": 5582535.0}, {"date": "2004-07-16", "close": 17.768511, "volume": 4948496.0}, {"date": "2004-07-19", "close": 17.798274, "volume": 2563935.0}, {"date": "2004-07-20", "close": 17.599854, "volume": 7682111.0}, {"date": "2004-07-21", "close": 17.778432, "volume": 6060636.0}, {"date": "2004-07-22", "close": 17.728827, "volume": 6076965.0}, {"date": "2004-07-23", "close": 17.589933, "volume": 6704937.0}, {"date": "2004-07-26", "close": 17.808195, "volume": 4553865.0}, {"date": "2004-07-27", "close": 17.798274, "volume": 4952573.0}, {"date": "2004-07-28", "close": 17.699064, "volume": 4440489.0}, {"date": "2004-07-29", "close": 17.75859, "volume": 4336190.0}, {"date": "2004-07-30", "close": 17.917326, "volume": 14744571.0}, {"date": "2004-08-02", "close": 17.937168, "volume": 1394113.0}, {"date": "2004-08-03", "close": 18.006615, "volume": 2327056.0}, {"date": "2004-08-04", "close": 17.966931, "volume": 2133904.0}, {"date": "2004-08-05", "close": 17.937168, "volume": 4045243.0}, {"date": "2004-08-06", "close": 17.867721, "volume": 4540327.0}, {"date": "2004-08-09", "close": 17.808195, "volume": 2305189.0}, {"date": "2004-08-10", "close": 17.718906, "volume": 2905737.0}, {"date": "2004-08-11", "close": 17.798274, "volume": 4202912.0}, {"date": "2004-08-12", "close": 17.8578, "volume": 3044608.0}, {"date": "2004-08-13", "close": 17.708985, "volume": 3243300.0}, {"date": "2004-08-16", "close": 17.649459, "volume": 5196562.0}, {"date": "2004-08-17", "close": 17.629617, "volume": 3178045.0}, {"date": "2004-08-18", "close": 17.589933, "volume": 2693935.0}, {"date": "2004-08-19", "close": 17.75859, "volume": 4171288.0}, {"date": "2004-08-20", "close": 17.828037, "volume": 1937486.0}, {"date": "2004-08-23", "close": 17.937168, "volume": 2077481.0}, {"date": "2004-08-24", "close": 17.877642, "volume": 2204030.0}, {"date": "2004-08-25", "close": 17.718906, "volume": 4441539.0}, {"date": "2004-08-26", "close": 17.828037, "volume": 2674868.0}, {"date": "2004-08-27", "close": 18.095904, "volume": 6235919.0}, {"date": "2004-08-30", "close": 18.214956, "volume": 4451153.0}, {"date": "2004-08-31", "close": 18.205035, "volume": 3438182.0}, {"date": "2004-09-01", "close": 18.472902, "volume": 6580750.0}, {"date": "2004-09-02", "close": 18.512586, "volume": 2893042.0}, {"date": "2004-09-03", "close": 18.343929, "volume": 2512217.0}, {"date": "2004-09-06", "close": 18.314166, "volume": 1590349.0}, {"date": "2004-09-07", "close": 18.45306, "volume": 2053678.0}, {"date": "2004-09-08", "close": 18.443139, "volume": 2749048.0}, {"date": "2004-09-09", "close": 18.373692, "volume": 3269724.0}, {"date": "2004-09-10", "close": 18.343929, "volume": 2554336.0}, {"date": "2004-09-13", "close": 18.502665, "volume": 3332662.0}, {"date": "2004-09-14", "close": 18.572112, "volume": 5406151.0}, {"date": "2004-09-15", "close": 18.562191, "volume": 2890481.0}, {"date": "2004-09-16", "close": 18.492744, "volume": 11073052.0}, {"date": "2004-09-17", "close": 18.383613, "volume": 2303783.0}, {"date": "2004-09-20", "close": 18.334008, "volume": 3009691.0}, {"date": "2004-09-21", "close": 18.214956, "volume": 2861127.0}, {"date": "2004-09-22", "close": 18.324087, "volume": 3382806.0}, {"date": "2004-09-23", "close": 18.324087, "volume": 2296034.0}, {"date": "2004-09-24", "close": 18.512586, "volume": 7138296.0}, {"date": "2004-09-27", "close": 18.562191, "volume": 3061842.0}, {"date": "2004-09-28", "close": 18.532428, "volume": 2605521.0}, {"date": "2004-09-29", "close": 18.681243, "volume": 3077867.0}, {"date": "2004-09-30", "close": 18.869742, "volume": 6315278.0}, {"date": "2004-10-01", "close": 19.04832, "volume": 7116586.0}, {"date": "2004-10-04", "close": 19.068162, "volume": 2320015.0}, {"date": "2004-10-05", "close": 19.097925, "volume": 3060351.0}, {"date": "2004-10-06", "close": 19.117767, "volume": 3047850.0}, {"date": "2004-10-07", "close": 18.968952, "volume": 4631407.0}, {"date": "2004-10-08", "close": 19.018557, "volume": 3139947.0}, {"date": "2004-10-11", "close": 19.04832, "volume": 2231355.0}, {"date": "2004-10-12", "close": 19.187214, "volume": 2908327.0}, {"date": "2004-10-13", "close": 19.504686, "volume": 5314203.0}, {"date": "2004-10-14", "close": 19.623738, "volume": 6239910.0}, {"date": "2004-10-15", "close": 19.574133, "volume": 4173599.0}, {"date": "2004-10-18", "close": 19.355871, "volume": 3939388.0}, {"date": "2004-10-19", "close": 19.425318, "volume": 2293653.0}, {"date": "2004-10-20", "close": 19.395555, "volume": 3584413.0}, {"date": "2004-10-21", "close": 19.395555, "volume": 1949855.0}, {"date": "2004-10-22", "close": 19.355871, "volume": 3238257.0}, {"date": "2004-10-25", "close": 19.316187, "volume": 5425584.0}, {"date": "2004-10-26", "close": 19.415397, "volume": 10385274.0}, {"date": "2004-10-27", "close": 19.623738, "volume": 4359025.0}, {"date": "2004-10-28", "close": 19.842, "volume": 4959468.0}, {"date": "2004-10-29", "close": 20.23884, "volume": 23399541.0}, {"date": "2004-11-01", "close": 20.486865, "volume": 3705751.0}, {"date": "2004-11-02", "close": 20.397576, "volume": 2433917.0}, {"date": "2004-11-03", "close": 20.73489, "volume": 6240453.0}, {"date": "2004-11-04", "close": 20.328129, "volume": 5755797.0}, {"date": "2004-11-05", "close": 20.605917, "volume": 5274963.0}, {"date": "2004-11-08", "close": 20.060262, "volume": 17460539.0}, {"date": "2004-11-09", "close": 19.911447, "volume": 5064984.0}, {"date": "2004-11-10", "close": 19.782474, "volume": 4630331.0}, {"date": "2004-11-11", "close": 19.802316, "volume": 2787792.0}, {"date": "2004-11-12", "close": 19.663422, "volume": 2273663.0}, {"date": "2004-11-15", "close": 20.020578, "volume": 2359628.0}, {"date": "2004-11-16", "close": 19.891605, "volume": 3231896.0}, {"date": "2004-11-17", "close": 19.861842, "volume": 2551273.0}, {"date": "2004-11-18", "close": 19.782474, "volume": 1844493.0}, {"date": "2004-11-19", "close": 19.554291, "volume": 3336988.0}, {"date": "2004-11-22", "close": 19.385634, "volume": 4348761.0}, {"date": "2004-11-23", "close": 19.504686, "volume": 3423368.0}, {"date": "2004-11-24", "close": 19.534449, "volume": 3105737.0}, {"date": "2004-11-25", "close": 19.564212, "volume": 6390087.0}, {"date": "2004-11-26", "close": 19.425318, "volume": 4453049.0}, {"date": "2004-11-29", "close": 19.623738, "volume": 3784906.0}, {"date": "2004-11-30", "close": 19.891605, "volume": 4704640.0}, {"date": "2004-12-01", "close": 19.613817, "volume": 5915737.0}, {"date": "2004-12-02", "close": 19.871763, "volume": 2879275.0}, {"date": "2004-12-03", "close": 19.812237, "volume": 2874565.0}, {"date": "2004-12-06", "close": 19.990815, "volume": 3422279.0}, {"date": "2004-12-07", "close": 19.792395, "volume": 3428990.0}, {"date": "2004-12-08", "close": 19.74279, "volume": 5862756.0}, {"date": "2004-12-09", "close": 19.54437, "volume": 4695104.0}, {"date": "2004-12-10", "close": 19.693185, "volume": 3302382.0}, {"date": "2004-12-13", "close": 19.752711, "volume": 2217928.0}, {"date": "2004-12-14", "close": 19.802316, "volume": 2067752.0}, {"date": "2004-12-15", "close": 19.970973, "volume": 3871490.0}, {"date": "2004-12-16", "close": 20.218998, "volume": 7790295.0}, {"date": "2004-12-17", "close": 20.23884, "volume": 3410730.0}, {"date": "2004-12-20", "close": 20.199156, "volume": 1964376.0}, {"date": "2004-12-21", "close": 20.218998, "volume": 2818989.0}, {"date": "2004-12-22", "close": 20.387655, "volume": 2305070.0}, {"date": "2004-12-23", "close": 20.397576, "volume": 2510946.0}, {"date": "2004-12-24", "close": 20.427339, "volume": 6672719.0}, {"date": "2004-12-29", "close": 20.427339, "volume": 1092416.0}, {"date": "2004-12-30", "close": 20.467023, "volume": 636412.0}, {"date": "2004-12-31", "close": 20.427339, "volume": 1356269.0}, {"date": "2005-01-04", "close": 20.496786, "volume": 2144521.0}, {"date": "2005-01-05", "close": 20.328129, "volume": 4832177.0}, {"date": "2005-01-06", "close": 20.23884, "volume": 2152085.0}, {"date": "2005-01-07", "close": 20.457102, "volume": 2431525.0}, {"date": "2005-01-10", "close": 20.486865, "volume": 1672889.0}, {"date": "2005-01-11", "close": 20.53647, "volume": 3238162.0}, {"date": "2005-01-12", "close": 20.576154, "volume": 2699353.0}, {"date": "2005-01-13", "close": 20.318208, "volume": 3591630.0}, {"date": "2005-01-14", "close": 20.179314, "volume": 2808113.0}, {"date": "2005-01-17", "close": 20.179314, "volume": 2492242.0}, {"date": "2005-01-18", "close": 20.090025, "volume": 5764568.0}, {"date": "2005-01-19", "close": 20.129709, "volume": 3571072.0}, {"date": "2005-01-20", "close": 20.030499, "volume": 2431886.0}, {"date": "2005-01-21", "close": 20.04042, "volume": 2513773.0}, {"date": "2005-01-24", "close": 20.010657, "volume": 1703863.0}, {"date": "2005-01-25", "close": 20.070183, "volume": 3627167.0}, {"date": "2005-01-27", "close": 20.486865, "volume": 6853210.0}, {"date": "2005-01-28", "close": 20.387655, "volume": 10296088.0}, {"date": "2005-01-31", "close": 20.427339, "volume": 3443260.0}, {"date": "2005-02-01", "close": 20.33805, "volume": 2438302.0}, {"date": "2005-02-02", "close": 20.53647, "volume": 3736813.0}, {"date": "2005-02-03", "close": 20.33805, "volume": 7093529.0}, {"date": "2005-02-04", "close": 20.576154, "volume": 3427061.0}, {"date": "2005-02-07", "close": 20.586075, "volume": 2308677.0}, {"date": "2005-02-08", "close": 20.486865, "volume": 2972449.0}, {"date": "2005-02-09", "close": 20.754732, "volume": 2608026.0}, {"date": "2005-02-10", "close": 21.657543, "volume": 9573593.0}, {"date": "2005-02-11", "close": 21.478965, "volume": 4488873.0}, {"date": "2005-02-14", "close": 21.012678, "volume": 6019581.0}, {"date": "2005-02-15", "close": 21.03252, "volume": 4982519.0}, {"date": "2005-02-16", "close": 21.23094, "volume": 2519349.0}, {"date": "2005-02-17", "close": 21.052362, "volume": 2996858.0}, {"date": "2005-02-18", "close": 21.072204, "volume": 4460673.0}, {"date": "2005-02-21", "close": 20.972994, "volume": 3985434.0}, {"date": "2005-02-22", "close": 21.409518, "volume": 3647035.0}, {"date": "2005-02-23", "close": 21.13173, "volume": 3287142.0}, {"date": "2005-02-24", "close": 20.943231, "volume": 3969090.0}, {"date": "2005-02-25", "close": 21.211098, "volume": 8621640.0}, {"date": "2005-02-28", "close": 21.201177, "volume": 3945296.0}, {"date": "2005-03-01", "close": 21.13173, "volume": 2030137.0}, {"date": "2005-03-02", "close": 21.211098, "volume": 2297022.0}, {"date": "2005-03-03", "close": 21.389676, "volume": 1599396.0}, {"date": "2005-03-04", "close": 21.62778, "volume": 2483617.0}, {"date": "2005-03-07", "close": 21.578175, "volume": 2162855.0}, {"date": "2005-03-08", "close": 21.578175, "volume": 2430330.0}, {"date": "2005-03-09", "close": 21.588096, "volume": 3827903.0}, {"date": "2005-03-10", "close": 21.389676, "volume": 4578415.0}, {"date": "2005-03-11", "close": 21.211098, "volume": 3551006.0}, {"date": "2005-03-14", "close": 21.300387, "volume": 3148137.0}, {"date": "2005-03-15", "close": 21.508728, "volume": 3742803.0}, {"date": "2005-03-16", "close": 21.598017, "volume": 4186629.0}, {"date": "2005-03-17", "close": 21.478965, "volume": 3595119.0}, {"date": "2005-03-18", "close": 21.240861, "volume": 5263871.0}, {"date": "2005-03-21", "close": 21.151572, "volume": 3044414.0}, {"date": "2005-03-22", "close": 21.012678, "volume": 3930834.0}, {"date": "2005-03-23", "close": 20.715048, "volume": 5219457.0}, {"date": "2005-03-24", "close": 20.695206, "volume": 7200746.0}, {"date": "2005-03-29", "close": 20.427339, "volume": 5257688.0}, {"date": "2005-03-30", "close": 20.53647, "volume": 7892353.0}, {"date": "2005-03-31", "close": 20.457102, "volume": 6419718.0}, {"date": "2005-04-01", "close": 20.595996, "volume": 6134316.0}, {"date": "2005-04-04", "close": 20.546391, "volume": 2646039.0}, {"date": "2005-04-05", "close": 20.625759, "volume": 4113542.0}, {"date": "2005-04-06", "close": 20.685285, "volume": 3893780.0}, {"date": "2005-04-07", "close": 20.73489, "volume": 3056777.0}, {"date": "2005-04-08", "close": 20.844021, "volume": 2829935.0}, {"date": "2005-04-11", "close": 20.724969, "volume": 2203920.0}, {"date": "2005-04-12", "close": 20.953152, "volume": 4080946.0}, {"date": "2005-04-13", "close": 21.052362, "volume": 3445601.0}, {"date": "2005-04-14", "close": 20.784495, "volume": 4306533.0}, {"date": "2005-04-15", "close": 20.605917, "volume": 2927621.0}, {"date": "2005-04-18", "close": 20.476944, "volume": 3396122.0}, {"date": "2005-04-19", "close": 20.595996, "volume": 5611041.0}, {"date": "2005-04-20", "close": 20.63568, "volume": 5663103.0}, {"date": "2005-04-21", "close": 20.63568, "volume": 3633260.0}, {"date": "2005-04-22", "close": 20.516628, "volume": 4334788.0}, {"date": "2005-04-26", "close": 20.576154, "volume": 6029469.0}, {"date": "2005-04-27", "close": 21.072204, "volume": 8133179.0}, {"date": "2005-04-28", "close": 21.62778, "volume": 14064231.0}, {"date": "2005-04-29", "close": 21.399597, "volume": 17657994.0}, {"date": "2005-05-02", "close": 21.62778, "volume": 3181801.0}, {"date": "2005-05-03", "close": 21.62778, "volume": 3888926.0}, {"date": "2005-05-04", "close": 21.389676, "volume": 4318435.0}, {"date": "2005-05-05", "close": 21.359913, "volume": 3729347.0}, {"date": "2005-05-06", "close": 21.637701, "volume": 4287903.0}, {"date": "2005-05-09", "close": 21.52857, "volume": 5835943.0}, {"date": "2005-05-10", "close": 21.439281, "volume": 4783220.0}, {"date": "2005-05-11", "close": 21.52857, "volume": 4001124.0}, {"date": "2005-05-12", "close": 21.846042, "volume": 4623572.0}, {"date": "2005-05-13", "close": 21.975015, "volume": 8000366.0}, {"date": "2005-05-16", "close": 21.300387, "volume": 17391065.0}, {"date": "2005-05-17", "close": 21.250782, "volume": 4530562.0}, {"date": "2005-05-18", "close": 21.657543, "volume": 7990668.0}, {"date": "2005-05-19", "close": 21.736911, "volume": 4456786.0}, {"date": "2005-05-20", "close": 21.667464, "volume": 4959367.0}, {"date": "2005-05-23", "close": 21.677385, "volume": 3969518.0}, {"date": "2005-05-24", "close": 21.796437, "volume": 6316991.0}, {"date": "2005-05-25", "close": 21.677385, "volume": 3707199.0}, {"date": "2005-05-26", "close": 21.72699, "volume": 2936668.0}, {"date": "2005-05-27", "close": 21.707148, "volume": 5605186.0}, {"date": "2005-05-30", "close": 21.776595, "volume": 2789397.0}, {"date": "2005-05-31", "close": 21.280545, "volume": 9866492.0}, {"date": "2005-06-01", "close": 21.756753, "volume": 10151854.0}, {"date": "2005-06-02", "close": 21.736911, "volume": 5822433.0}, {"date": "2005-06-03", "close": 21.756753, "volume": 3467773.0}, {"date": "2005-06-06", "close": 21.568254, "volume": 2487143.0}, {"date": "2005-06-07", "close": 21.786516, "volume": 3016524.0}, {"date": "2005-06-08", "close": 21.935331, "volume": 4792798.0}, {"date": "2005-06-09", "close": 21.836121, "volume": 3441433.0}, {"date": "2005-06-10", "close": 21.717069, "volume": 3013599.0}, {"date": "2005-06-14", "close": 21.588096, "volume": 4206711.0}, {"date": "2005-06-15", "close": 21.895647, "volume": 5266530.0}, {"date": "2005-06-16", "close": 21.836121, "volume": 7601210.0}, {"date": "2005-06-17", "close": 21.92541, "volume": 4863131.0}, {"date": "2005-06-20", "close": 21.736911, "volume": 5197583.0}, {"date": "2005-06-21", "close": 21.816279, "volume": 4588612.0}, {"date": "2005-06-22", "close": 21.786516, "volume": 3318604.0}, {"date": "2005-06-23", "close": 21.617859, "volume": 5468537.0}, {"date": "2005-06-24", "close": 21.548412, "volume": 5953684.0}, {"date": "2005-06-27", "close": 21.478965, "volume": 4731121.0}, {"date": "2005-06-28", "close": 21.687306, "volume": 3953565.0}, {"date": "2005-06-29", "close": 21.578175, "volume": 4419463.0}, {"date": "2005-06-30", "close": 21.578175, "volume": 3978734.0}, {"date": "2005-07-01", "close": 21.647622, "volume": 3306264.0}, {"date": "2005-07-04", "close": 21.568254, "volume": 2811150.0}, {"date": "2005-07-05", "close": 21.558333, "volume": 2236239.0}, {"date": "2005-07-06", "close": 21.42936, "volume": 3603266.0}, {"date": "2005-07-07", "close": 21.151572, "volume": 4664707.0}, {"date": "2005-07-08", "close": 21.13173, "volume": 3150937.0}, {"date": "2005-07-11", "close": 20.982915, "volume": 5849590.0}, {"date": "2005-07-12", "close": 20.953152, "volume": 5549979.0}, {"date": "2005-07-13", "close": 21.062283, "volume": 6917750.0}, {"date": "2005-07-14", "close": 21.221019, "volume": 3929011.0}, {"date": "2005-07-15", "close": 21.111888, "volume": 4547784.0}, {"date": "2005-07-18", "close": 20.982915, "volume": 3522150.0}, {"date": "2005-07-19", "close": 20.93331, "volume": 5647368.0}, {"date": "2005-07-20", "close": 20.923389, "volume": 5437690.0}, {"date": "2005-07-21", "close": 21.072204, "volume": 5820516.0}, {"date": "2005-07-22", "close": 21.13173, "volume": 5126734.0}, {"date": "2005-07-25", "close": 21.13173, "volume": 3138770.0}, {"date": "2005-07-26", "close": 21.181335, "volume": 3757400.0}, {"date": "2005-07-27", "close": 21.340071, "volume": 5218105.0}, {"date": "2005-07-28", "close": 21.201177, "volume": 6196105.0}, {"date": "2005-07-29", "close": 21.290466, "volume": 8790015.0}, {"date": "2005-08-01", "close": 21.151572, "volume": 2235291.0}, {"date": "2005-08-02", "close": 21.072204, "volume": 9314613.0}, {"date": "2005-08-03", "close": 21.141651, "volume": 7826507.0}, {"date": "2005-08-04", "close": 21.250782, "volume": 5624386.0}, {"date": "2005-08-05", "close": 21.250782, "volume": 5567305.0}, {"date": "2005-08-08", "close": 21.42936, "volume": 5238541.0}, {"date": "2005-08-09", "close": 21.439281, "volume": 3848889.0}, {"date": "2005-08-10", "close": 21.588096, "volume": 10852160.0}, {"date": "2005-08-11", "close": 21.786516, "volume": 9789863.0}, {"date": "2005-08-12", "close": 21.975015, "volume": 7865269.0}, {"date": "2005-08-15", "close": 21.796437, "volume": 6131482.0}, {"date": "2005-08-16", "close": 21.965094, "volume": 4223623.0}, {"date": "2005-08-17", "close": 22.22304, "volume": 5054504.0}, {"date": "2005-08-18", "close": 21.935331, "volume": 5261510.0}, {"date": "2005-08-19", "close": 22.113909, "volume": 3375142.0}, {"date": "2005-08-22", "close": 21.965094, "volume": 3750601.0}, {"date": "2005-08-23", "close": 21.746832, "volume": 8038456.0}, {"date": "2005-08-24", "close": 21.62778, "volume": 6364347.0}, {"date": "2005-08-25", "close": 21.836121, "volume": 6100117.0}, {"date": "2005-08-26", "close": 21.875805, "volume": 6670922.0}, {"date": "2005-08-29", "close": 21.617859, "volume": 3483214.0}, {"date": "2005-08-30", "close": 21.875805, "volume": 2211795.0}, {"date": "2005-08-31", "close": 21.984936, "volume": 3470503.0}, {"date": "2005-09-01", "close": 22.094067, "volume": 5341969.0}, {"date": "2005-09-02", "close": 21.756753, "volume": 3842839.0}, {"date": "2005-09-05", "close": 21.965094, "volume": 3301079.0}, {"date": "2005-09-06", "close": 22.12383, "volume": 4207427.0}, {"date": "2005-09-07", "close": 22.451223, "volume": 4875896.0}, {"date": "2005-09-08", "close": 22.600038, "volume": 5813324.0}, {"date": "2005-09-09", "close": 22.580196, "volume": 3224019.0}, {"date": "2005-09-12", "close": 22.471065, "volume": 5082194.0}, {"date": "2005-09-13", "close": 22.471065, "volume": 4778891.0}, {"date": "2005-09-14", "close": 22.709169, "volume": 6428415.0}, {"date": "2005-09-15", "close": 22.689327, "volume": 11091404.0}, {"date": "2005-09-16", "close": 23.066325, "volume": 7251883.0}, {"date": "2005-09-19", "close": 22.967115, "volume": 2531149.0}, {"date": "2005-09-20", "close": 23.125851, "volume": 4681254.0}, {"date": "2005-09-21", "close": 23.165535, "volume": 4006198.0}, {"date": "2005-09-22", "close": 23.11593, "volume": 3855397.0}, {"date": "2005-09-23", "close": 23.026641, "volume": 4257292.0}, {"date": "2005-09-26", "close": 23.552454, "volume": 5526184.0}, {"date": "2005-09-27", "close": 23.691348, "volume": 4686924.0}, {"date": "2005-09-28", "close": 23.889768, "volume": 5973236.0}, {"date": "2005-09-29", "close": 24.078267, "volume": 4400527.0}, {"date": "2005-09-30", "close": 23.8104, "volume": 8961558.0}, {"date": "2005-10-03", "close": 23.959215, "volume": 2357260.0}, {"date": "2005-10-04", "close": 23.90961, "volume": 3796379.0}, {"date": "2005-10-05", "close": 23.264745, "volume": 6465427.0}, {"date": "2005-10-06", "close": 23.036562, "volume": 5962573.0}, {"date": "2005-10-07", "close": 22.8183, "volume": 5262766.0}, {"date": "2005-10-10", "close": 22.996878, "volume": 4755669.0}, {"date": "2005-10-11", "close": 22.709169, "volume": 5610942.0}, {"date": "2005-10-12", "close": 23.155614, "volume": 3834978.0}, {"date": "2005-10-13", "close": 22.977036, "volume": 3440652.0}, {"date": "2005-10-14", "close": 22.838142, "volume": 3617606.0}, {"date": "2005-10-17", "close": 23.284587, "volume": 3466212.0}, {"date": "2005-10-18", "close": 23.31435, "volume": 4542844.0}, {"date": "2005-10-19", "close": 23.01672, "volume": 5351543.0}, {"date": "2005-10-20", "close": 23.373876, "volume": 5254139.0}, {"date": "2005-10-21", "close": 23.264745, "volume": 6364550.0}, {"date": "2005-10-24", "close": 23.433402, "volume": 6909266.0}, {"date": "2005-10-25", "close": 23.006799, "volume": 15151751.0}, {"date": "2005-10-26", "close": 23.264745, "volume": 7819183.0}, {"date": "2005-10-27", "close": 23.185377, "volume": 6688420.0}, {"date": "2005-10-28", "close": 23.006799, "volume": 21846624.0}, {"date": "2005-10-31", "close": 23.363955, "volume": 3739973.0}, {"date": "2005-11-01", "close": 23.453244, "volume": 4911395.0}, {"date": "2005-11-02", "close": 23.205219, "volume": 5944651.0}, {"date": "2005-11-03", "close": 23.195298, "volume": 9191543.0}, {"date": "2005-11-04", "close": 23.354034, "volume": 6098653.0}, {"date": "2005-11-07", "close": 23.41356, "volume": 6988069.0}, {"date": "2005-11-08", "close": 23.096088, "volume": 12398199.0}, {"date": "2005-11-09", "close": 22.867905, "volume": 7144537.0}, {"date": "2005-11-10", "close": 22.91751, "volume": 5986405.0}, {"date": "2005-11-11", "close": 23.165535, "volume": 7547837.0}, {"date": "2005-11-14", "close": 23.284587, "volume": 3322185.0}, {"date": "2005-11-15", "close": 23.31435, "volume": 5935490.0}, {"date": "2005-11-16", "close": 23.71119, "volume": 6382060.0}, {"date": "2005-11-17", "close": 23.860005, "volume": 7484554.0}, {"date": "2005-11-18", "close": 23.860005, "volume": 3387746.0}, {"date": "2005-11-21", "close": 23.731032, "volume": 3722133.0}, {"date": "2005-11-22", "close": 23.463165, "volume": 3970811.0}, {"date": "2005-11-23", "close": 23.61198, "volume": 5622564.0}, {"date": "2005-11-24", "close": 23.790558, "volume": 6911618.0}, {"date": "2005-11-25", "close": 23.61198, "volume": 6893348.0}, {"date": "2005-11-28", "close": 23.621901, "volume": 3930386.0}, {"date": "2005-11-29", "close": 23.51277, "volume": 4890964.0}, {"date": "2005-11-30", "close": 23.721111, "volume": 8571314.0}, {"date": "2005-12-01", "close": 23.324271, "volume": 4527748.0}, {"date": "2005-12-02", "close": 23.621901, "volume": 4242929.0}, {"date": "2005-12-05", "close": 23.473086, "volume": 3472770.0}, {"date": "2005-12-06", "close": 23.393718, "volume": 4569407.0}, {"date": "2005-12-07", "close": 23.264745, "volume": 3821142.0}, {"date": "2005-12-08", "close": 22.848063, "volume": 4925585.0}, {"date": "2005-12-09", "close": 22.71909, "volume": 6107485.0}, {"date": "2005-12-12", "close": 23.01672, "volume": 7301409.0}, {"date": "2005-12-13", "close": 22.867905, "volume": 3121907.0}, {"date": "2005-12-14", "close": 22.947273, "volume": 4476352.0}, {"date": "2005-12-15", "close": 22.867905, "volume": 6687851.0}, {"date": "2005-12-16", "close": 23.076246, "volume": 5740849.0}, {"date": "2005-12-19", "close": 23.41356, "volume": 5764834.0}, {"date": "2005-12-20", "close": 23.721111, "volume": 5095419.0}, {"date": "2005-12-21", "close": 23.949294, "volume": 5469496.0}, {"date": "2005-12-22", "close": 23.850084, "volume": 3895269.0}, {"date": "2005-12-23", "close": 23.959215, "volume": 4970239.0}, {"date": "2005-12-28", "close": 24.018741, "volume": 1422997.0}, {"date": "2005-12-29", "close": 23.889768, "volume": 1857797.0}, {"date": "2005-12-30", "close": 23.760795, "volume": 1955485.0}, {"date": "2006-01-03", "close": 23.721111, "volume": 1226366.0}, {"date": "2006-01-04", "close": 23.850084, "volume": 3662116.0}, {"date": "2006-01-05", "close": 23.988978, "volume": 3296690.0}, {"date": "2006-01-06", "close": 24.028662, "volume": 2668028.0}, {"date": "2006-01-09", "close": 24.147714, "volume": 3203830.0}, {"date": "2006-01-10", "close": 24.20724, "volume": 5080429.0}, {"date": "2006-01-11", "close": 24.237003, "volume": 4750535.0}, {"date": "2006-01-12", "close": 24.20724, "volume": 3764279.0}, {"date": "2006-01-13", "close": 24.256845, "volume": 3591297.0}, {"date": "2006-01-16", "close": 24.177477, "volume": 2310581.0}, {"date": "2006-01-17", "close": 24.326292, "volume": 3693121.0}, {"date": "2006-01-18", "close": 24.00882, "volume": 4835534.0}, {"date": "2006-01-19", "close": 24.177477, "volume": 3287516.0}, {"date": "2006-01-20", "close": 24.296529, "volume": 5170920.0}, {"date": "2006-01-23", "close": 24.088188, "volume": 3957822.0}, {"date": "2006-01-24", "close": 24.068346, "volume": 3320750.0}, {"date": "2006-01-25", "close": 24.326292, "volume": 8159864.0}, {"date": "2006-01-27", "close": 24.465186, "volume": 2739008.0}, {"date": "2006-01-30", "close": 24.415581, "volume": 2145861.0}, {"date": "2006-01-31", "close": 24.70329, "volume": 5103561.0}, {"date": "2006-02-01", "close": 24.990999, "volume": 5214623.0}, {"date": "2006-02-02", "close": 24.812421, "volume": 5942066.0}, {"date": "2006-02-03", "close": 24.713211, "volume": 7869068.0}, {"date": "2006-02-06", "close": 24.90171, "volume": 5341269.0}, {"date": "2006-02-07", "close": 24.812421, "volume": 3187608.0}, {"date": "2006-02-08", "close": 24.584238, "volume": 5338099.0}, {"date": "2006-02-09", "close": 24.752895, "volume": 3313845.0}, {"date": "2006-02-10", "close": 24.554475, "volume": 3198927.0}, {"date": "2006-02-13", "close": 24.40566, "volume": 4383121.0}, {"date": "2006-02-14", "close": 24.723132, "volume": 3240944.0}, {"date": "2006-02-15", "close": 24.514791, "volume": 4864894.0}, {"date": "2006-02-16", "close": 24.653685, "volume": 4295860.0}, {"date": "2006-02-17", "close": 24.554475, "volume": 4276863.0}, {"date": "2006-02-20", "close": 24.713211, "volume": 2645275.0}, {"date": "2006-02-21", "close": 25.010841, "volume": 3670366.0}, {"date": "2006-02-22", "close": 25.367997, "volume": 7462417.0}, {"date": "2006-02-23", "close": 25.437444, "volume": 7670194.0}, {"date": "2006-02-24", "close": 25.49697, "volume": 7812074.0}, {"date": "2006-02-27", "close": 25.457286, "volume": 6825031.0}, {"date": "2006-02-28", "close": 25.516812, "volume": 5123256.0}, {"date": "2006-03-01", "close": 25.149735, "volume": 6579879.0}, {"date": "2006-03-02", "close": 25.477128, "volume": 5897283.0}, {"date": "2006-03-03", "close": 25.318392, "volume": 3349858.0}, {"date": "2006-03-06", "close": 25.487049, "volume": 1972349.0}, {"date": "2006-03-07", "close": 25.49697, "volume": 5382140.0}, {"date": "2006-03-08", "close": 25.606101, "volume": 5577239.0}, {"date": "2006-03-09", "close": 25.804521, "volume": 5217003.0}, {"date": "2006-03-10", "close": 25.744995, "volume": 2261891.0}, {"date": "2006-03-13", "close": 26.102151, "volume": 2292536.0}, {"date": "2006-03-14", "close": 25.953336, "volume": 5085916.0}, {"date": "2006-03-15", "close": 25.824363, "volume": 6328179.0}, {"date": "2006-03-16", "close": 25.814442, "volume": 7562187.0}, {"date": "2006-03-17", "close": 25.616022, "volume": 6225023.0}, {"date": "2006-03-20", "close": 25.854126, "volume": 3362660.0}, {"date": "2006-03-21", "close": 25.804521, "volume": 2308906.0}, {"date": "2006-03-22", "close": 25.844205, "volume": 4003710.0}, {"date": "2006-03-23", "close": 26.062467, "volume": 3469210.0}, {"date": "2006-03-24", "close": 26.032704, "volume": 2993041.0}, {"date": "2006-03-27", "close": 25.943415, "volume": 2653097.0}, {"date": "2006-03-28", "close": 25.883889, "volume": 3090058.0}, {"date": "2006-03-29", "close": 25.953336, "volume": 2424507.0}, {"date": "2006-03-30", "close": 26.270808, "volume": 2804293.0}, {"date": "2006-03-31", "close": 26.29065, "volume": 7792706.0}, {"date": "2006-04-03", "close": 26.548596, "volume": 4018863.0}, {"date": "2006-04-04", "close": 26.181519, "volume": 3345958.0}, {"date": "2006-04-05", "close": 26.568438, "volume": 4572452.0}, {"date": "2006-04-06", "close": 26.419623, "volume": 3261942.0}, {"date": "2006-04-07", "close": 26.558517, "volume": 3483105.0}, {"date": "2006-04-10", "close": 26.399781, "volume": 3053745.0}, {"date": "2006-04-11", "close": 26.727174, "volume": 3339706.0}, {"date": "2006-04-12", "close": 26.826384, "volume": 3738805.0}, {"date": "2006-04-13", "close": 26.856147, "volume": 2664363.0}, {"date": "2006-04-18", "close": 27.08433, "volume": 4913867.0}, {"date": "2006-04-19", "close": 27.18354, "volume": 6341010.0}, {"date": "2006-04-20", "close": 27.163698, "volume": 5593824.0}, {"date": "2006-04-21", "close": 27.332355, "volume": 6528340.0}, {"date": "2006-04-24", "close": 27.461328, "volume": 3968606.0}, {"date": "2006-04-26", "close": 27.709353, "volume": 5270086.0}, {"date": "2006-04-27", "close": 27.897852, "volume": 10042835.0}, {"date": "2006-04-28", "close": 27.729195, "volume": 16921620.0}, {"date": "2006-05-01", "close": 27.987141, "volume": 3471195.0}, {"date": "2006-05-02", "close": 27.897852, "volume": 3865318.0}, {"date": "2006-05-03", "close": 27.957378, "volume": 5557048.0}, {"date": "2006-05-04", "close": 27.431565, "volume": 10008998.0}, {"date": "2006-05-05", "close": 27.699432, "volume": 6216142.0}, {"date": "2006-05-08", "close": 27.97722, "volume": 4068058.0}, {"date": "2006-05-09", "close": 28.066509, "volume": 5322938.0}, {"date": "2006-05-10", "close": 28.225245, "volume": 4625641.0}, {"date": "2006-05-11", "close": 28.155798, "volume": 6271921.0}, {"date": "2006-05-12", "close": 28.304613, "volume": 5298641.0}, {"date": "2006-05-15", "close": 27.233145, "volume": 17766930.0}, {"date": "2006-05-16", "close": 27.193461, "volume": 6749547.0}, {"date": "2006-05-17", "close": 26.7867, "volume": 8564270.0}, {"date": "2006-05-18", "close": 26.19144, "volume": 6494759.0}, {"date": "2006-05-19", "close": 26.002941, "volume": 4977708.0}, {"date": "2006-05-22", "close": 25.89381, "volume": 3532632.0}, {"date": "2006-05-23", "close": 26.022783, "volume": 7585008.0}, {"date": "2006-05-24", "close": 26.439465, "volume": 12077558.0}, {"date": "2006-05-25", "close": 26.221203, "volume": 4947015.0}, {"date": "2006-05-26", "close": 26.558517, "volume": 7486905.0}, {"date": "2006-05-29", "close": 26.737095, "volume": 2814768.0}, {"date": "2006-05-30", "close": 26.68749, "volume": 2905464.0}, {"date": "2006-05-31", "close": 26.241045, "volume": 6170242.0}, {"date": "2006-06-01", "close": 26.330334, "volume": 5417971.0}, {"date": "2006-06-02", "close": 26.449386, "volume": 3345697.0}, {"date": "2006-06-05", "close": 26.578359, "volume": 2440361.0}, {"date": "2006-06-06", "close": 26.102151, "volume": 4481783.0}, {"date": "2006-06-07", "close": 26.042625, "volume": 4002989.0}, {"date": "2006-06-08", "close": 25.427523, "volume": 5827208.0}, {"date": "2006-06-09", "close": 26.09223, "volume": 5544381.0}, {"date": "2006-06-13", "close": 25.447365, "volume": 4985067.0}, {"date": "2006-06-14", "close": 25.348155, "volume": 4118248.0}, {"date": "2006-06-15", "close": 25.050525, "volume": 15336189.0}, {"date": "2006-06-16", "close": 25.219182, "volume": 5651779.0}, {"date": "2006-06-19", "close": 24.990999, "volume": 3314982.0}, {"date": "2006-06-20", "close": 25.090209, "volume": 4225081.0}, {"date": "2006-06-21", "close": 25.19934, "volume": 3686431.0}, {"date": "2006-06-22", "close": 26.042625, "volume": 7586461.0}, {"date": "2006-06-23", "close": 25.754916, "volume": 3675842.0}, {"date": "2006-06-26", "close": 25.844205, "volume": 2825388.0}, {"date": "2006-06-27", "close": 25.99302, "volume": 3779997.0}, {"date": "2006-06-28", "close": 25.725153, "volume": 4370836.0}, {"date": "2006-06-29", "close": 25.99302, "volume": 3413201.0}, {"date": "2006-06-30", "close": 26.379939, "volume": 10555202.0}, {"date": "2006-07-03", "close": 26.479149, "volume": 4962592.0}, {"date": "2006-07-04", "close": 26.429544, "volume": 3535408.0}, {"date": "2006-07-05", "close": 26.568438, "volume": 3738706.0}, {"date": "2006-07-06", "close": 26.568438, "volume": 4374906.0}, {"date": "2006-07-07", "close": 26.608122, "volume": 4233856.0}, {"date": "2006-07-10", "close": 26.627964, "volume": 3921423.0}, {"date": "2006-07-11", "close": 26.48907, "volume": 4530423.0}, {"date": "2006-07-12", "close": 26.241045, "volume": 3278198.0}, {"date": "2006-07-13", "close": 25.89381, "volume": 2881969.0}, {"date": "2006-07-14", "close": 25.10013, "volume": 6646697.0}, {"date": "2006-07-17", "close": 24.8025, "volume": 8353324.0}, {"date": "2006-07-18", "close": 24.614001, "volume": 4074654.0}, {"date": "2006-07-19", "close": 24.455265, "volume": 5328710.0}, {"date": "2006-07-20", "close": 25.090209, "volume": 4459974.0}, {"date": "2006-07-21", "close": 25.179498, "volume": 3110951.0}, {"date": "2006-07-24", "close": 25.139814, "volume": 2499202.0}, {"date": "2006-07-25", "close": 25.407681, "volume": 2739892.0}, {"date": "2006-07-26", "close": 25.090209, "volume": 5010174.0}, {"date": "2006-07-27", "close": 25.278708, "volume": 5277600.0}, {"date": "2006-07-28", "close": 24.90171, "volume": 5415018.0}, {"date": "2006-07-31", "close": 25.050525, "volume": 3853874.0}, {"date": "2006-08-01", "close": 25.348155, "volume": 2907801.0}, {"date": "2006-08-02", "close": 25.348155, "volume": 4099923.0}, {"date": "2006-08-03", "close": 25.536654, "volume": 10872243.0}, {"date": "2006-08-04", "close": 25.447365, "volume": 4734971.0}, {"date": "2006-08-07", "close": 25.487049, "volume": 1721628.0}, {"date": "2006-08-08", "close": 25.943415, "volume": 4756775.0}, {"date": "2006-08-09", "close": 25.913652, "volume": 4906887.0}, {"date": "2006-08-10", "close": 26.19144, "volume": 6957302.0}, {"date": "2006-08-11", "close": 26.171598, "volume": 3557274.0}, {"date": "2006-08-14", "close": 26.340255, "volume": 4177581.0}, {"date": "2006-08-15", "close": 26.439465, "volume": 4588248.0}, {"date": "2006-08-16", "close": 26.677569, "volume": 4592132.0}, {"date": "2006-08-17", "close": 26.935515, "volume": 6393688.0}, {"date": "2006-08-18", "close": 26.826384, "volume": 7629438.0}, {"date": "2006-08-21", "close": 26.756937, "volume": 2586587.0}, {"date": "2006-08-22", "close": 26.598201, "volume": 3476941.0}, {"date": "2006-08-23", "close": 26.429544, "volume": 6406292.0}, {"date": "2006-08-24", "close": 25.99302, "volume": 5807978.0}, {"date": "2006-08-25", "close": 26.241045, "volume": 6692942.0}, {"date": "2006-08-28", "close": 26.241045, "volume": 2018281.0}, {"date": "2006-08-29", "close": 26.637885, "volume": 3795722.0}, {"date": "2006-08-30", "close": 26.737095, "volume": 3901885.0}, {"date": "2006-08-31", "close": 27.034725, "volume": 6097804.0}, {"date": "2006-09-01", "close": 26.875989, "volume": 4597612.0}, {"date": "2006-09-04", "close": 27.004962, "volume": 2989812.0}, {"date": "2006-09-05", "close": 27.143856, "volume": 2621097.0}, {"date": "2006-09-06", "close": 26.875989, "volume": 4471003.0}, {"date": "2006-09-07", "close": 27.014883, "volume": 2480723.0}, {"date": "2006-09-08", "close": 27.18354, "volume": 4391884.0}, {"date": "2006-09-11", "close": 26.98512, "volume": 3477754.0}, {"date": "2006-09-12", "close": 27.024804, "volume": 4601459.0}, {"date": "2006-09-13", "close": 27.004962, "volume": 5045331.0}, {"date": "2006-09-14", "close": 27.124014, "volume": 4983505.0}, {"date": "2006-09-15", "close": 26.935515, "volume": 3929164.0}, {"date": "2006-09-18", "close": 27.08433, "volume": 4265198.0}, {"date": "2006-09-19", "close": 26.7867, "volume": 3319775.0}, {"date": "2006-09-20", "close": 26.38986, "volume": 5869155.0}, {"date": "2006-09-21", "close": 26.082309, "volume": 13048071.0}, {"date": "2006-09-22", "close": 25.7946, "volume": 4923486.0}, {"date": "2006-09-25", "close": 25.89381, "volume": 3997848.0}, {"date": "2006-09-26", "close": 25.864047, "volume": 4996132.0}, {"date": "2006-09-27", "close": 26.548596, "volume": 7007854.0}, {"date": "2006-09-28", "close": 26.58828, "volume": 3600838.0}, {"date": "2006-09-29", "close": 26.647806, "volume": 6781781.0}, {"date": "2006-10-02", "close": 26.737095, "volume": 1364383.0}, {"date": "2006-10-03", "close": 26.915673, "volume": 2085897.0}, {"date": "2006-10-04", "close": 26.816463, "volume": 6523621.0}, {"date": "2006-10-05", "close": 27.332355, "volume": 4109697.0}, {"date": "2006-10-06", "close": 27.203382, "volume": 3495336.0}, {"date": "2006-10-09", "close": 27.124014, "volume": 2423632.0}, {"date": "2006-10-10", "close": 27.133935, "volume": 4257016.0}, {"date": "2006-10-11", "close": 27.560538, "volume": 4408085.0}, {"date": "2006-10-12", "close": 27.590301, "volume": 4194805.0}, {"date": "2006-10-13", "close": 27.590301, "volume": 4839769.0}, {"date": "2006-10-16", "close": 27.58038, "volume": 4335047.0}, {"date": "2006-10-17", "close": 27.421644, "volume": 3701276.0}, {"date": "2006-10-18", "close": 27.758958, "volume": 6716820.0}, {"date": "2006-10-19", "close": 27.87801, "volume": 5661208.0}, {"date": "2006-10-20", "close": 28.006983, "volume": 3172479.0}, {"date": "2006-10-23", "close": 27.987141, "volume": 3872828.0}, {"date": "2006-10-24", "close": 27.927615, "volume": 6386276.0}, {"date": "2006-10-25", "close": 28.195482, "volume": 3535538.0}, {"date": "2006-10-26", "close": 28.522875, "volume": 8451786.0}, {"date": "2006-10-27", "close": 28.632006, "volume": 15275948.0}, {"date": "2006-10-30", "close": 28.522875, "volume": 4267951.0}, {"date": "2006-10-31", "close": 28.810584, "volume": 5733096.0}, {"date": "2006-11-01", "close": 29.306634, "volume": 8046445.0}, {"date": "2006-11-02", "close": 29.356239, "volume": 9315714.0}, {"date": "2006-11-03", "close": 29.485212, "volume": 7663300.0}, {"date": "2006-11-06", "close": 29.16774, "volume": 5351089.0}, {"date": "2006-11-07", "close": 29.56458, "volume": 8513810.0}, {"date": "2006-11-08", "close": 29.792763, "volume": 9790183.0}, {"date": "2006-11-09", "close": 28.681611, "volume": 22270417.0}, {"date": "2006-11-10", "close": 28.304613, "volume": 7997687.0}, {"date": "2006-11-13", "close": 28.37406, "volume": 4313844.0}, {"date": "2006-11-14", "close": 28.67169, "volume": 4692122.0}, {"date": "2006-11-15", "close": 28.622085, "volume": 4212614.0}, {"date": "2006-11-16", "close": 28.423665, "volume": 3647910.0}, {"date": "2006-11-17", "close": 28.264929, "volume": 4064843.0}, {"date": "2006-11-20", "close": 27.649827, "volume": 5617393.0}, {"date": "2006-11-21", "close": 27.610143, "volume": 6085239.0}, {"date": "2006-11-22", "close": 27.828405, "volume": 5317085.0}, {"date": "2006-11-23", "close": 28.026825, "volume": 5643296.0}, {"date": "2006-11-24", "close": 27.907773, "volume": 5878496.0}, {"date": "2006-11-27", "close": 27.739116, "volume": 3002445.0}, {"date": "2006-11-28", "close": 27.401802, "volume": 8769053.0}, {"date": "2006-11-29", "close": 28.056588, "volume": 6753692.0}, {"date": "2006-11-30", "close": 28.225245, "volume": 5321153.0}, {"date": "2006-12-01", "close": 27.897852, "volume": 4720846.0}, {"date": "2006-12-04", "close": 27.600222, "volume": 4122583.0}, {"date": "2006-12-05", "close": 27.272829, "volume": 5145988.0}, {"date": "2006-12-06", "close": 27.649827, "volume": 4455010.0}, {"date": "2006-12-07", "close": 27.590301, "volume": 2985608.0}, {"date": "2006-12-08", "close": 27.38196, "volume": 3412124.0}, {"date": "2006-12-11", "close": 27.689511, "volume": 5167264.0}, {"date": "2006-12-12", "close": 27.818484, "volume": 3639031.0}, {"date": "2006-12-13", "close": 27.957378, "volume": 4303966.0}, {"date": "2006-12-14", "close": 28.27485, "volume": 3836094.0}, {"date": "2006-12-15", "close": 28.126035, "volume": 3468988.0}, {"date": "2006-12-18", "close": 28.17564, "volume": 5850135.0}, {"date": "2006-12-19", "close": 28.026825, "volume": 6697531.0}, {"date": "2006-12-20", "close": 28.026825, "volume": 7063289.0}, {"date": "2006-12-21", "close": 28.106193, "volume": 11266204.0}, {"date": "2006-12-22", "close": 28.255008, "volume": 7965017.0}, {"date": "2006-12-27", "close": 28.294692, "volume": 1634034.0}, {"date": "2006-12-28", "close": 28.086351, "volume": 2746701.0}, {"date": "2006-12-29", "close": 27.987141, "volume": 1670191.0}, {"date": "2007-01-02", "close": 27.907773, "volume": 1482280.0}, {"date": "2007-01-03", "close": 27.97722, "volume": 2449756.0}, {"date": "2007-01-04", "close": 28.07643, "volume": 2925775.0}, {"date": "2007-01-05", "close": 27.7788, "volume": 3728858.0}, {"date": "2007-01-08", "close": 27.292671, "volume": 4342557.0}, {"date": "2007-01-09", "close": 27.471249, "volume": 5566925.0}, {"date": "2007-01-10", "close": 27.401802, "volume": 6089833.0}, {"date": "2007-01-11", "close": 27.719274, "volume": 4018388.0}, {"date": "2007-01-12", "close": 27.897852, "volume": 2915226.0}, {"date": "2007-01-15", "close": 27.97722, "volume": 3768184.0}, {"date": "2007-01-16", "close": 27.7788, "volume": 4450411.0}, {"date": "2007-01-17", "close": 27.560538, "volume": 3159276.0}, {"date": "2007-01-18", "close": 27.87801, "volume": 4268366.0}, {"date": "2007-01-19", "close": 28.046667, "volume": 6438917.0}, {"date": "2007-01-22", "close": 28.364139, "volume": 5668865.0}, {"date": "2007-01-23", "close": 28.47327, "volume": 3390886.0}, {"date": "2007-01-24", "close": 28.57248, "volume": 5452141.0}, {"date": "2007-01-25", "close": 28.701453, "volume": 8122228.0}, {"date": "2007-01-29", "close": 28.731216, "volume": 4278788.0}, {"date": "2007-01-30", "close": 29.048688, "volume": 4359098.0}, {"date": "2007-01-31", "close": 28.880031, "volume": 6915627.0}, {"date": "2007-02-01", "close": 29.26695, "volume": 5590117.0}, {"date": "2007-02-02", "close": 29.177661, "volume": 3773426.0}, {"date": "2007-02-05", "close": 29.147898, "volume": 3711454.0}, {"date": "2007-02-06", "close": 29.624106, "volume": 4705829.0}, {"date": "2007-02-07", "close": 29.614185, "volume": 4935945.0}, {"date": "2007-02-08", "close": 29.306634, "volume": 5528632.0}, {"date": "2007-02-09", "close": 29.415765, "volume": 4177336.0}, {"date": "2007-02-12", "close": 29.128056, "volume": 5344997.0}, {"date": "2007-02-13", "close": 29.336397, "volume": 5310112.0}, {"date": "2007-02-14", "close": 29.227266, "volume": 3469605.0}, {"date": "2007-02-15", "close": 29.326476, "volume": 3626122.0}, {"date": "2007-02-16", "close": 29.018925, "volume": 3920165.0}, {"date": "2007-02-19", "close": 29.594343, "volume": 3552732.0}, {"date": "2007-02-20", "close": 29.46537, "volume": 3277292.0}, {"date": "2007-02-21", "close": 29.475291, "volume": 3747568.0}, {"date": "2007-02-22", "close": 29.951499, "volume": 5316040.0}, {"date": "2007-02-23", "close": 29.86221, "volume": 6574840.0}, {"date": "2007-02-26", "close": 29.802684, "volume": 5620556.0}, {"date": "2007-02-27", "close": 29.485212, "volume": 4644836.0}, {"date": "2007-02-28", "close": 29.06853, "volume": 6882627.0}, {"date": "2007-03-01", "close": 28.949478, "volume": 5052297.0}, {"date": "2007-03-02", "close": 28.632006, "volume": 5403925.0}, {"date": "2007-03-05", "close": 28.145877, "volume": 6861563.0}, {"date": "2007-03-06", "close": 28.7709, "volume": 7127630.0}, {"date": "2007-03-07", "close": 28.87011, "volume": 5772260.0}, {"date": "2007-03-08", "close": 28.780821, "volume": 5543682.0}, {"date": "2007-03-09", "close": 28.820505, "volume": 6027655.0}, {"date": "2007-03-12", "close": 28.810584, "volume": 5353916.0}, {"date": "2007-03-13", "close": 28.57248, "volume": 3777271.0}, {"date": "2007-03-14", "close": 28.07643, "volume": 4637684.0}, {"date": "2007-03-15", "close": 28.622085, "volume": 11417228.0}, {"date": "2007-03-16", "close": 28.721295, "volume": 3546462.0}, {"date": "2007-03-19", "close": 28.632006, "volume": 4031737.0}, {"date": "2007-03-20", "close": 28.790742, "volume": 3405008.0}, {"date": "2007-03-21", "close": 28.7709, "volume": 4145247.0}, {"date": "2007-03-22", "close": 29.207424, "volume": 3764372.0}, {"date": "2007-03-23", "close": 29.316555, "volume": 3861210.0}, {"date": "2007-03-26", "close": 29.306634, "volume": 2631955.0}, {"date": "2007-03-27", "close": 29.346318, "volume": 2489464.0}, {"date": "2007-03-28", "close": 29.108214, "volume": 4132887.0}, {"date": "2007-03-29", "close": 29.614185, "volume": 5364518.0}, {"date": "2007-03-30", "close": 29.46537, "volume": 12692082.0}, {"date": "2007-04-02", "close": 29.16774, "volume": 4459704.0}, {"date": "2007-04-03", "close": 29.415765, "volume": 4627457.0}, {"date": "2007-04-04", "close": 29.604264, "volume": 5198449.0}, {"date": "2007-04-05", "close": 29.316555, "volume": 4110342.0}, {"date": "2007-04-10", "close": 29.733237, "volume": 5078855.0}, {"date": "2007-04-11", "close": 29.911815, "volume": 4651776.0}, {"date": "2007-04-12", "close": 29.941578, "volume": 3235901.0}, {"date": "2007-04-13", "close": 30.090393, "volume": 3094113.0}, {"date": "2007-04-16", "close": 30.507075, "volume": 4223708.0}, {"date": "2007-04-17", "close": 30.784863, "volume": 6856345.0}, {"date": "2007-04-18", "close": 31.022967, "volume": 6037797.0}, {"date": "2007-04-19", "close": 30.65589, "volume": 6713892.0}, {"date": "2007-04-20", "close": 30.963441, "volume": 3764645.0}, {"date": "2007-04-23", "close": 30.834468, "volume": 4213891.0}, {"date": "2007-04-24", "close": 30.95352, "volume": 4663636.0}, {"date": "2007-04-26", "close": 30.636048, "volume": 6325040.0}, {"date": "2007-04-27", "close": 30.219366, "volume": 13825592.0}, {"date": "2007-04-30", "close": 30.35826, "volume": 5018459.0}, {"date": "2007-05-01", "close": 30.15984, "volume": 5848682.0}, {"date": "2007-05-02", "close": 30.546759, "volume": 4099364.0}, {"date": "2007-05-03", "close": 30.497154, "volume": 4014141.0}, {"date": "2007-05-04", "close": 30.487233, "volume": 4594081.0}, {"date": "2007-05-07", "close": 30.338418, "volume": 6273442.0}, {"date": "2007-05-08", "close": 30.288813, "volume": 5018821.0}, {"date": "2007-05-09", "close": 30.407865, "volume": 6694493.0}, {"date": "2007-05-10", "close": 30.55668, "volume": 10144958.0}, {"date": "2007-05-11", "close": 30.189603, "volume": 14546815.0}, {"date": "2007-05-14", "close": 29.753079, "volume": 14265982.0}, {"date": "2007-05-15", "close": 29.455449, "volume": 6065207.0}, {"date": "2007-05-16", "close": 29.316555, "volume": 10664418.0}, {"date": "2007-05-17", "close": 29.584422, "volume": 8181274.0}, {"date": "2007-05-18", "close": 29.634027, "volume": 4108860.0}, {"date": "2007-05-21", "close": 29.693553, "volume": 5063643.0}, {"date": "2007-05-22", "close": 29.386002, "volume": 5354419.0}, {"date": "2007-05-23", "close": 29.485212, "volume": 5552831.0}, {"date": "2007-05-24", "close": 29.038767, "volume": 5901227.0}, {"date": "2007-05-25", "close": 28.840347, "volume": 8783756.0}, {"date": "2007-05-28", "close": 28.810584, "volume": 5323232.0}, {"date": "2007-05-29", "close": 28.939557, "volume": 6884909.0}, {"date": "2007-05-30", "close": 28.562559, "volume": 6678123.0}, {"date": "2007-05-31", "close": 28.612164, "volume": 9487269.0}, {"date": "2007-06-01", "close": 28.721295, "volume": 5482948.0}, {"date": "2007-06-04", "close": 29.028846, "volume": 6236866.0}, {"date": "2007-06-05", "close": 29.018925, "volume": 4324234.0}, {"date": "2007-06-06", "close": 29.038767, "volume": 4943530.0}, {"date": "2007-06-07", "close": 29.276871, "volume": 5486218.0}, {"date": "2007-06-08", "close": 28.880031, "volume": 5869956.0}, {"date": "2007-06-12", "close": 28.790742, "volume": 6802283.0}, {"date": "2007-06-13", "close": 28.443507, "volume": 6238960.0}, {"date": "2007-06-14", "close": 28.622085, "volume": 5515267.0}, {"date": "2007-06-15", "close": 28.760979, "volume": 6503684.0}, {"date": "2007-06-18", "close": 29.038767, "volume": 6497574.0}, {"date": "2007-06-19", "close": 29.187582, "volume": 6768870.0}, {"date": "2007-06-20", "close": 29.316555, "volume": 5939518.0}, {"date": "2007-06-21", "close": 29.16774, "volume": 14047483.0}, {"date": "2007-06-22", "close": 29.247108, "volume": 7140014.0}, {"date": "2007-06-25", "close": 29.06853, "volume": 5383283.0}, {"date": "2007-06-26", "close": 28.999083, "volume": 4499967.0}, {"date": "2007-06-27", "close": 28.423665, "volume": 6915809.0}, {"date": "2007-06-28", "close": 28.780821, "volume": 7077563.0}, {"date": "2007-06-29", "close": 28.760979, "volume": 14523080.0}, {"date": "2007-07-02", "close": 28.483191, "volume": 9150335.0}, {"date": "2007-07-03", "close": 28.909794, "volume": 6440137.0}, {"date": "2007-07-04", "close": 28.7709, "volume": 4499980.0}, {"date": "2007-07-05", "close": 29.157819, "volume": 5100808.0}, {"date": "2007-07-06", "close": 29.157819, "volume": 4200081.0}, {"date": "2007-07-09", "close": 29.247108, "volume": 4071958.0}, {"date": "2007-07-10", "close": 29.326476, "volume": 5283689.0}, {"date": "2007-07-11", "close": 29.36616, "volume": 4695250.0}, {"date": "2007-07-12", "close": 29.217345, "volume": 6943555.0}, {"date": "2007-07-13", "close": 29.187582, "volume": 4466012.0}, {"date": "2007-07-16", "close": 29.197503, "volume": 2930528.0}, {"date": "2007-07-17", "close": 29.237187, "volume": 3880220.0}, {"date": "2007-07-18", "close": 29.217345, "volume": 3577208.0}, {"date": "2007-07-19", "close": 29.405844, "volume": 4349320.0}, {"date": "2007-07-20", "close": 29.326476, "volume": 3535315.0}, {"date": "2007-07-23", "close": 29.157819, "volume": 4185481.0}, {"date": "2007-07-24", "close": 29.157819, "volume": 6539665.0}, {"date": "2007-07-25", "close": 28.919715, "volume": 3580525.0}, {"date": "2007-07-26", "close": 28.552638, "volume": 5868527.0}, {"date": "2007-07-27", "close": 27.947457, "volume": 11289543.0}, {"date": "2007-07-30", "close": 27.927615, "volume": 5577288.0}, {"date": "2007-07-31", "close": 28.07643, "volume": 6052924.0}, {"date": "2007-08-01", "close": 27.302592, "volume": 8260305.0}, {"date": "2007-08-02", "close": 27.729195, "volume": 6731737.0}, {"date": "2007-08-03", "close": 27.937536, "volume": 4575072.0}, {"date": "2007-08-06", "close": 27.699432, "volume": 4437699.0}, {"date": "2007-08-07", "close": 27.87801, "volume": 4619325.0}, {"date": "2007-08-08", "close": 28.37406, "volume": 4181723.0}, {"date": "2007-08-09", "close": 28.741137, "volume": 4303255.0}, {"date": "2007-08-10", "close": 27.997062, "volume": 6611395.0}, {"date": "2007-08-13", "close": 28.364139, "volume": 5472854.0}, {"date": "2007-08-14", "close": 27.97722, "volume": 7807191.0}, {"date": "2007-08-15", "close": 27.38196, "volume": 9252737.0}, {"date": "2007-08-16", "close": 26.836305, "volume": 13960478.0}, {"date": "2007-08-17", "close": 27.322434, "volume": 8051746.0}, {"date": "2007-08-20", "close": 28.354218, "volume": 7643001.0}, {"date": "2007-08-21", "close": 28.67169, "volume": 5049713.0}, {"date": "2007-08-22", "close": 28.562559, "volume": 5246001.0}, {"date": "2007-08-23", "close": 29.157819, "volume": 6707347.0}, {"date": "2007-08-24", "close": 29.217345, "volume": 5059896.0}, {"date": "2007-08-27", "close": 29.336397, "volume": 3882171.0}, {"date": "2007-08-28", "close": 29.078451, "volume": 3606405.0}, {"date": "2007-08-29", "close": 28.7709, "volume": 4579940.0}, {"date": "2007-08-30", "close": 28.364139, "volume": 9470867.0}, {"date": "2007-08-31", "close": 28.760979, "volume": 11040097.0}, {"date": "2007-09-03", "close": 28.989162, "volume": 4530885.0}, {"date": "2007-09-04", "close": 28.939557, "volume": 6802052.0}, {"date": "2007-09-05", "close": 28.751058, "volume": 5924673.0}, {"date": "2007-09-06", "close": 28.364139, "volume": 8324709.0}, {"date": "2007-09-07", "close": 28.195482, "volume": 2204542.0}, {"date": "2007-09-10", "close": 28.086351, "volume": 5364806.0}, {"date": "2007-09-11", "close": 28.284771, "volume": 4912357.0}, {"date": "2007-09-12", "close": 28.334376, "volume": 6646206.0}, {"date": "2007-09-13", "close": 28.096272, "volume": 7096388.0}, {"date": "2007-09-14", "close": 28.483191, "volume": 5411388.0}, {"date": "2007-09-17", "close": 28.225245, "volume": 5914038.0}, {"date": "2007-09-18", "close": 27.58038, "volume": 13484779.0}, {"date": "2007-09-19", "close": 28.344297, "volume": 9077104.0}, {"date": "2007-09-20", "close": 28.195482, "volume": 19835851.0}, {"date": "2007-09-21", "close": 28.17564, "volume": 3246744.0}, {"date": "2007-09-24", "close": 28.483191, "volume": 5173526.0}, {"date": "2007-09-25", "close": 28.463349, "volume": 6191997.0}, {"date": "2007-09-26", "close": 28.691532, "volume": 6973460.0}, {"date": "2007-09-27", "close": 29.177661, "volume": 8245271.0}, {"date": "2007-09-28", "close": 29.46537, "volume": 10087744.0}, {"date": "2007-10-01", "close": 29.376081, "volume": 2402223.0}, {"date": "2007-10-02", "close": 29.96142, "volume": 8243175.0}, {"date": "2007-10-03", "close": 30.219366, "volume": 7231946.0}, {"date": "2007-10-04", "close": 30.209445, "volume": 6142592.0}, {"date": "2007-10-05", "close": 30.328497, "volume": 3872390.0}, {"date": "2007-10-08", "close": 30.616206, "volume": 4250591.0}, {"date": "2007-10-09", "close": 30.95352, "volume": 5741785.0}, {"date": "2007-10-10", "close": 31.142019, "volume": 3644954.0}, {"date": "2007-10-11", "close": 31.300755, "volume": 3708286.0}, {"date": "2007-10-12", "close": 31.221387, "volume": 4160593.0}, {"date": "2007-10-15", "close": 31.082493, "volume": 4399508.0}, {"date": "2007-10-16", "close": 30.65589, "volume": 5457917.0}, {"date": "2007-10-17", "close": 30.745179, "volume": 6421626.0}, {"date": "2007-10-18", "close": 30.7551, "volume": 5297907.0}, {"date": "2007-10-19", "close": 30.685653, "volume": 5084610.0}, {"date": "2007-10-22", "close": 30.507075, "volume": 6806244.0}, {"date": "2007-10-23", "close": 30.963441, "volume": 7443462.0}, {"date": "2007-10-24", "close": 30.864231, "volume": 7026630.0}, {"date": "2007-10-25", "close": 29.723316, "volume": 23484957.0}, {"date": "2007-10-26", "close": 29.56458, "volume": 22092820.0}, {"date": "2007-10-29", "close": 29.713395, "volume": 5955687.0}, {"date": "2007-10-30", "close": 29.455449, "volume": 8822922.0}, {"date": "2007-10-31", "close": 29.86221, "volume": 11989525.0}, {"date": "2007-11-01", "close": 30.179682, "volume": 7066104.0}, {"date": "2007-11-02", "close": 29.743158, "volume": 9590556.0}, {"date": "2007-11-05", "close": 29.554659, "volume": 8895978.0}, {"date": "2007-11-06", "close": 29.713395, "volume": 4049528.0}, {"date": "2007-11-07", "close": 29.634027, "volume": 8154251.0}, {"date": "2007-11-08", "close": 28.264929, "volume": 9821388.0}, {"date": "2007-11-09", "close": 27.729195, "volume": 12651573.0}, {"date": "2007-11-12", "close": 27.18354, "volume": 11348538.0}, {"date": "2007-11-13", "close": 28.155798, "volume": 10825123.0}, {"date": "2007-11-14", "close": 28.47327, "volume": 7711632.0}, {"date": "2007-11-15", "close": 27.917694, "volume": 8015524.0}, {"date": "2007-11-16", "close": 27.48117, "volume": 11028464.0}, {"date": "2007-11-19", "close": 27.828405, "volume": 7955307.0}, {"date": "2007-11-20", "close": 28.116114, "volume": 9943802.0}, {"date": "2007-11-21", "close": 27.610143, "volume": 9961781.0}, {"date": "2007-11-22", "close": 27.342276, "volume": 6493071.0}, {"date": "2007-11-23", "close": 27.074409, "volume": 7884086.0}, {"date": "2007-11-26", "close": 27.401802, "volume": 6901253.0}, {"date": "2007-11-27", "close": 27.233145, "volume": 11091296.0}, {"date": "2007-11-28", "close": 27.302592, "volume": 10664895.0}, {"date": "2007-11-29", "close": 27.431565, "volume": 10178626.0}, {"date": "2007-11-30", "close": 27.937536, "volume": 11852812.0}, {"date": "2007-12-03", "close": 27.629985, "volume": 8151543.0}, {"date": "2007-12-04", "close": 27.620064, "volume": 10964711.0}, {"date": "2007-12-05", "close": 27.520854, "volume": 6406666.0}, {"date": "2007-12-06", "close": 27.897852, "volume": 9242555.0}, {"date": "2007-12-07", "close": 28.255008, "volume": 6224072.0}, {"date": "2007-12-10", "close": 28.07643, "volume": 5435809.0}, {"date": "2007-12-11", "close": 28.205403, "volume": 6302511.0}, {"date": "2007-12-12", "close": 27.87801, "volume": 7158076.0}, {"date": "2007-12-13", "close": 27.699432, "volume": 3945797.0}, {"date": "2007-12-14", "close": 27.38196, "volume": 8002020.0}, {"date": "2007-12-17", "close": 26.737095, "volume": 8678889.0}, {"date": "2007-12-18", "close": 27.024804, "volume": 8557530.0}, {"date": "2007-12-19", "close": 26.637885, "volume": 13260743.0}, {"date": "2007-12-20", "close": 26.637885, "volume": 15182364.0}, {"date": "2007-12-21", "close": 27.18354, "volume": 11211542.0}, {"date": "2007-12-24", "close": 27.054567, "volume": 2630116.0}, {"date": "2007-12-27", "close": 27.18354, "volume": 2027941.0}, {"date": "2007-12-28", "close": 27.302592, "volume": 2793050.0}, {"date": "2007-12-31", "close": 27.243066, "volume": 1315180.0}, {"date": "2008-01-02", "close": 27.352197, "volume": 1459039.0}, {"date": "2008-01-03", "close": 27.114093, "volume": 3049844.0}, {"date": "2008-01-04", "close": 27.193461, "volume": 2588305.0}, {"date": "2008-01-07", "close": 26.479149, "volume": 4451287.0}, {"date": "2008-01-08", "close": 26.538675, "volume": 4415142.0}, {"date": "2008-01-09", "close": 26.141835, "volume": 6503721.0}, {"date": "2008-01-10", "close": 25.903731, "volume": 6313146.0}, {"date": "2008-01-11", "close": 25.516812, "volume": 7523571.0}, {"date": "2008-01-14", "close": 25.477128, "volume": 8431600.0}, {"date": "2008-01-15", "close": 25.883889, "volume": 9343483.0}, {"date": "2008-01-16", "close": 25.735074, "volume": 8969457.0}, {"date": "2008-01-17", "close": 25.99302, "volume": 11201162.0}, {"date": "2008-01-18", "close": 26.717253, "volume": 7996122.0}, {"date": "2008-01-21", "close": 25.99302, "volume": 8907097.0}, {"date": "2008-01-22", "close": 24.157635, "volume": 14379769.0}, {"date": "2008-01-23", "close": 25.020762, "volume": 14918866.0}, {"date": "2008-01-24", "close": 25.814442, "volume": 8463658.0}, {"date": "2008-01-25", "close": 27.272829, "volume": 9662682.0}, {"date": "2008-01-29", "close": 26.241045, "volume": 7516391.0}, {"date": "2008-01-30", "close": 25.784679, "volume": 6619509.0}, {"date": "2008-01-31", "close": 25.804521, "volume": 8706662.0}, {"date": "2008-02-01", "close": 26.677569, "volume": 7232293.0}, {"date": "2008-02-04", "close": 26.48907, "volume": 7413196.0}, {"date": "2008-02-05", "close": 26.19144, "volume": 5044504.0}, {"date": "2008-02-06", "close": 25.239024, "volume": 6262451.0}, {"date": "2008-02-07", "close": 24.8025, "volume": 8282213.0}, {"date": "2008-02-08", "close": 25.39776, "volume": 4515138.0}, {"date": "2008-02-11", "close": 24.60408, "volume": 4861192.0}, {"date": "2008-02-12", "close": 25.10013, "volume": 6872348.0}, {"date": "2008-02-13", "close": 23.61198, "volume": 12890926.0}, {"date": "2008-02-14", "close": 24.246924, "volume": 14301556.0}, {"date": "2008-02-15", "close": 23.721111, "volume": 6854196.0}, {"date": "2008-02-18", "close": 22.282566, "volume": 12618106.0}, {"date": "2008-02-19", "close": 22.42146, "volume": 10234841.0}, {"date": "2008-02-20", "close": 21.8262, "volume": 9497496.0}, {"date": "2008-02-21", "close": 21.8262, "volume": 17782546.0}, {"date": "2008-02-22", "close": 22.183356, "volume": 9088096.0}, {"date": "2008-02-25", "close": 22.42146, "volume": 8345468.0}, {"date": "2008-02-26", "close": 22.689327, "volume": 9230434.0}, {"date": "2008-02-27", "close": 23.363955, "volume": 8600138.0}, {"date": "2008-02-28", "close": 22.52067, "volume": 6986867.0}, {"date": "2008-02-29", "close": 21.8262, "volume": 10100966.0}, {"date": "2008-03-03", "close": 20.764653, "volume": 7994230.0}, {"date": "2008-03-04", "close": 21.270624, "volume": 11363007.0}, {"date": "2008-03-05", "close": 21.141651, "volume": 11730039.0}, {"date": "2008-03-06", "close": 21.022599, "volume": 10619374.0}, {"date": "2008-03-07", "close": 20.099946, "volume": 11778064.0}, {"date": "2008-03-10", "close": 19.832079, "volume": 12034097.0}, {"date": "2008-03-11", "close": 20.685285, "volume": 12163151.0}, {"date": "2008-03-12", "close": 21.875805, "volume": 11342596.0}, {"date": "2008-03-13", "close": 21.300387, "volume": 13509278.0}, {"date": "2008-03-14", "close": 21.42936, "volume": 8484952.0}, {"date": "2008-03-17", "close": 20.377734, "volume": 13524551.0}, {"date": "2008-03-18", "close": 20.8341, "volume": 11888402.0}, {"date": "2008-03-19", "close": 22.510749, "volume": 14719263.0}, {"date": "2008-03-20", "close": 22.798458, "volume": 26243898.0}, {"date": "2008-03-25", "close": 24.137793, "volume": 11378186.0}, {"date": "2008-03-26", "close": 23.929452, "volume": 5938447.0}, {"date": "2008-03-27", "close": 23.661585, "volume": 10149480.0}, {"date": "2008-03-28", "close": 22.996878, "volume": 17786753.0}, {"date": "2008-03-31", "close": 22.371855, "volume": 9147189.0}, {"date": "2008-04-01", "close": 22.232961, "volume": 7651703.0}, {"date": "2008-04-02", "close": 23.354034, "volume": 10479417.0}, {"date": "2008-04-03", "close": 23.949294, "volume": 8717054.0}, {"date": "2008-04-04", "close": 23.373876, "volume": 7586936.0}, {"date": "2008-04-07", "close": 21.836121, "volume": 15915601.0}, {"date": "2008-04-08", "close": 21.498807, "volume": 12747899.0}, {"date": "2008-04-09", "close": 20.794416, "volume": 12119480.0}, {"date": "2008-04-10", "close": 20.407497, "volume": 12613514.0}, {"date": "2008-04-11", "close": 20.774574, "volume": 7533097.0}, {"date": "2008-04-14", "close": 20.288445, "volume": 5731219.0}, {"date": "2008-04-15", "close": 20.23884, "volume": 12210690.0}, {"date": "2008-04-16", "close": 20.546391, "volume": 8942285.0}, {"date": "2008-04-17", "close": 20.556312, "volume": 9871780.0}, {"date": "2008-04-18", "close": 19.891605, "volume": 7368689.0}, {"date": "2008-04-21", "close": 21.33015, "volume": 9459467.0}, {"date": "2008-04-22", "close": 20.972994, "volume": 8279515.0}, {"date": "2008-04-23", "close": 21.855963, "volume": 18608599.0}, {"date": "2008-04-24", "close": 21.340071, "volume": 15206913.0}, {"date": "2008-04-28", "close": 22.02462, "volume": 11255644.0}, {"date": "2008-04-29", "close": 21.885726, "volume": 8777231.0}, {"date": "2008-04-30", "close": 21.72699, "volume": 6595737.0}, {"date": "2008-05-01", "close": 21.498807, "volume": 4896260.0}, {"date": "2008-05-02", "close": 22.679406, "volume": 7714699.0}, {"date": "2008-05-05", "close": 23.066325, "volume": 10609933.0}, {"date": "2008-05-06", "close": 22.71909, "volume": 6727104.0}, {"date": "2008-05-07", "close": 22.12383, "volume": 10595975.0}, {"date": "2008-05-08", "close": 21.994857, "volume": 9203400.0}, {"date": "2008-05-09", "close": 22.8183, "volume": 15123576.0}, {"date": "2008-05-12", "close": 23.51277, "volume": 11526150.0}, {"date": "2008-05-13", "close": 22.947273, "volume": 12526014.0}, {"date": "2008-05-14", "close": 22.540512, "volume": 9462903.0}, {"date": "2008-05-15", "close": 22.133751, "volume": 8467041.0}, {"date": "2008-05-16", "close": 22.768695, "volume": 11232297.0}, {"date": "2008-05-19", "close": 22.500828, "volume": 8026743.0}, {"date": "2008-05-20", "close": 21.92541, "volume": 8636147.0}, {"date": "2008-05-21", "close": 21.419439, "volume": 6844954.0}, {"date": "2008-05-22", "close": 21.320229, "volume": 11354942.0}, {"date": "2008-05-23", "close": 20.8341, "volume": 10899989.0}, {"date": "2008-05-26", "close": 20.982915, "volume": 8843235.0}, {"date": "2008-05-27", "close": 21.161493, "volume": 6889227.0}, {"date": "2008-05-28", "close": 21.250782, "volume": 9128089.0}, {"date": "2008-05-29", "close": 21.181335, "volume": 7634023.0}, {"date": "2008-05-30", "close": 21.508728, "volume": 13974719.0}, {"date": "2008-06-02", "close": 20.73489, "volume": 9483193.0}, {"date": "2008-06-03", "close": 20.218998, "volume": 12542484.0}, {"date": "2008-06-04", "close": 20.308287, "volume": 9118604.0}, {"date": "2008-06-05", "close": 20.586075, "volume": 7992154.0}, {"date": "2008-06-06", "close": 20.576154, "volume": 6953474.0}, {"date": "2008-06-10", "close": 19.921368, "volume": 10979614.0}, {"date": "2008-06-11", "close": 20.23884, "volume": 9974187.0}, {"date": "2008-06-12", "close": 19.415397, "volume": 10760379.0}, {"date": "2008-06-13", "close": 19.494765, "volume": 18237183.0}, {"date": "2008-06-16", "close": 19.24674, "volume": 8437511.0}, {"date": "2008-06-17", "close": 19.593975, "volume": 13990486.0}, {"date": "2008-06-18", "close": 19.355871, "volume": 13228092.0}, {"date": "2008-06-19", "close": 18.532428, "volume": 16534275.0}, {"date": "2008-06-20", "close": 18.631638, "volume": 12065268.0}, {"date": "2008-06-23", "close": 18.45306, "volume": 10583360.0}, {"date": "2008-06-24", "close": 17.808195, "volume": 16291368.0}, {"date": "2008-06-25", "close": 18.472902, "volume": 13147185.0}, {"date": "2008-06-26", "close": 18.8499, "volume": 13407999.0}, {"date": "2008-06-27", "close": 18.800295, "volume": 20841401.0}, {"date": "2008-06-30", "close": 18.572112, "volume": 12956711.0}, {"date": "2008-07-01", "close": 17.629617, "volume": 11223160.0}, {"date": "2008-07-02", "close": 18.15543, "volume": 17365304.0}, {"date": "2008-07-03", "close": 18.562191, "volume": 12615565.0}, {"date": "2008-07-04", "close": 19.365792, "volume": 12492145.0}, {"date": "2008-07-07", "close": 19.04832, "volume": 9348815.0}, {"date": "2008-07-08", "close": 18.45306, "volume": 7839953.0}, {"date": "2008-07-09", "close": 18.65148, "volume": 12776208.0}, {"date": "2008-07-10", "close": 18.224877, "volume": 12913440.0}, {"date": "2008-07-11", "close": 17.808195, "volume": 9978953.0}, {"date": "2008-07-14", "close": 17.65938, "volume": 10842039.0}, {"date": "2008-07-15", "close": 16.984752, "volume": 9839191.0}, {"date": "2008-07-16", "close": 17.947089, "volume": 15724551.0}, {"date": "2008-07-17", "close": 18.244719, "volume": 11624230.0}, {"date": "2008-07-18", "close": 18.066141, "volume": 7639660.0}, {"date": "2008-07-21", "close": 18.65148, "volume": 8383658.0}, {"date": "2008-07-22", "close": 17.927247, "volume": 10757395.0}, {"date": "2008-07-23", "close": 18.75069, "volume": 19387433.0}, {"date": "2008-07-24", "close": 19.296345, "volume": 20176597.0}, {"date": "2008-07-25", "close": 17.609775, "volume": 21051275.0}, {"date": "2008-07-28", "close": 15.685101, "volume": 37381580.0}, {"date": "2008-07-29", "close": 15.407313, "volume": 27041687.0}, {"date": "2008-07-30", "close": 15.97281, "volume": 15934855.0}, {"date": "2008-07-31", "close": 16.121625, "volume": 21788814.0}, {"date": "2008-08-01", "close": 16.042257, "volume": 8970958.0}, {"date": "2008-08-04", "close": 16.320045, "volume": 5763794.0}, {"date": "2008-08-05", "close": 16.875621, "volume": 13314393.0}, {"date": "2008-08-06", "close": 17.847879, "volume": 15963262.0}, {"date": "2008-08-07", "close": 17.847879, "volume": 13413334.0}, {"date": "2008-08-08", "close": 17.212935, "volume": 11823567.0}, {"date": "2008-08-11", "close": 17.639538, "volume": 7220898.0}, {"date": "2008-08-12", "close": 17.331987, "volume": 11522868.0}, {"date": "2008-08-13", "close": 16.855779, "volume": 13673307.0}, {"date": "2008-08-14", "close": 16.587912, "volume": 16031463.0}, {"date": "2008-08-15", "close": 16.76649, "volume": 7193048.0}, {"date": "2008-08-18", "close": 16.637517, "volume": 7346556.0}, {"date": "2008-08-19", "close": 16.022415, "volume": 11492632.0}, {"date": "2008-08-20", "close": 15.903363, "volume": 12366851.0}, {"date": "2008-08-21", "close": 15.466839, "volume": 13625643.0}, {"date": "2008-08-22", "close": 15.546207, "volume": 18941926.0}, {"date": "2008-08-25", "close": 15.784311, "volume": 14552827.0}, {"date": "2008-08-26", "close": 15.992652, "volume": 17524722.0}, {"date": "2008-08-27", "close": 15.952968, "volume": 12098550.0}, {"date": "2008-08-28", "close": 16.07202, "volume": 12526853.0}, {"date": "2008-08-29", "close": 16.478781, "volume": 16689175.0}, {"date": "2008-09-01", "close": 16.518465, "volume": 7006782.0}, {"date": "2008-09-02", "close": 16.835937, "volume": 10370670.0}, {"date": "2008-09-03", "close": 16.66728, "volume": 17750051.0}, {"date": "2008-09-04", "close": 16.786332, "volume": 15782955.0}, {"date": "2008-09-05", "close": 16.131546, "volume": 11224766.0}, {"date": "2008-09-08", "close": 17.46096, "volume": 26281422.0}, {"date": "2008-09-09", "close": 17.272461, "volume": 13326562.0}, {"date": "2008-09-10", "close": 17.470881, "volume": 11500025.0}, {"date": "2008-09-11", "close": 16.716885, "volume": 10721136.0}, {"date": "2008-09-12", "close": 17.113725, "volume": 9563015.0}, {"date": "2008-09-15", "close": 16.736727, "volume": 14634340.0}, {"date": "2008-09-16", "close": 16.230756, "volume": 35429723.0}, {"date": "2008-09-17", "close": 15.8736, "volume": 18855302.0}, {"date": "2008-09-18", "close": 15.327945, "volume": 22485654.0}, {"date": "2008-09-19", "close": 17.570091, "volume": 24757753.0}, {"date": "2008-09-22", "close": 18.998715, "volume": 19751160.0}, {"date": "2008-09-23", "close": 17.897484, "volume": 8704943.0}, {"date": "2008-09-24", "close": 18.492744, "volume": 12246152.0}, {"date": "2008-09-25", "close": 18.373692, "volume": 11323479.0}, {"date": "2008-09-26", "close": 18.8499, "volume": 11514517.0}, {"date": "2008-09-29", "close": 18.641559, "volume": 7238453.0}, {"date": "2008-09-30", "close": 18.601875, "volume": 14659106.0}, {"date": "2008-10-01", "close": 19.14753, "volume": 11175483.0}, {"date": "2008-10-02", "close": 18.830058, "volume": 9700809.0}, {"date": "2008-10-03", "close": 18.562191, "volume": 6139463.0}, {"date": "2008-10-06", "close": 17.907405, "volume": 3760616.0}, {"date": "2008-10-07", "close": 18.006615, "volume": 8225347.0}, {"date": "2008-10-08", "close": 16.8657, "volume": 9701454.0}, {"date": "2008-10-09", "close": 16.518465, "volume": 7906377.0}, {"date": "2008-10-10", "close": 15.17913, "volume": 12775670.0}, {"date": "2008-10-13", "close": 17.16333, "volume": 15011158.0}, {"date": "2008-10-14", "close": 18.105825, "volume": 17648378.0}, {"date": "2008-10-15", "close": 18.05622, "volume": 9034457.0}, {"date": "2008-10-16", "close": 17.193093, "volume": 8447798.0}, {"date": "2008-10-17", "close": 16.716885, "volume": 8138590.0}, {"date": "2008-10-20", "close": 17.589933, "volume": 7742925.0}, {"date": "2008-10-21", "close": 18.701085, "volume": 13038814.0}, {"date": "2008-10-22", "close": 18.8499, "volume": 11345345.0}, {"date": "2008-10-23", "close": 17.867721, "volume": 11050057.0}, {"date": "2008-10-24", "close": 17.411355, "volume": 11229517.0}, {"date": "2008-10-27", "close": 16.8657, "volume": 7059802.0}, {"date": "2008-10-28", "close": 16.796253, "volume": 7767131.0}, {"date": "2008-10-29", "close": 17.103804, "volume": 10875957.0}, {"date": "2008-10-30", "close": 17.421276, "volume": 9195148.0}, {"date": "2008-10-31", "close": 17.222856, "volume": 11013418.0}, {"date": "2008-11-03", "close": 18.35385, "volume": 9475754.0}, {"date": "2008-11-04", "close": 18.65148, "volume": 8524042.0}, {"date": "2008-11-05", "close": 18.8499, "volume": 15155857.0}, {"date": "2008-11-06", "close": 16.816095, "volume": 16065517.0}, {"date": "2008-11-07", "close": 16.161309, "volume": 16036200.0}, {"date": "2008-11-10", "close": 15.77439, "volume": 16118991.0}, {"date": "2008-11-11", "close": 15.556128, "volume": 8418672.0}, {"date": "2008-11-12", "close": 15.27834, "volume": 8233945.0}, {"date": "2008-11-13", "close": 13.939005, "volume": 15883318.0}, {"date": "2008-11-14", "close": 13.671138, "volume": 13521955.0}, {"date": "2008-11-17", "close": 13.135404, "volume": 11826514.0}, {"date": "2008-11-18", "close": 12.936984, "volume": 17412094.0}, {"date": "2008-11-19", "close": 13.710822, "volume": 17496761.0}, {"date": "2008-11-20", "close": 12.8973, "volume": 17753701.0}, {"date": "2008-11-21", "close": 13.254456, "volume": 17819986.0}, {"date": "2008-11-24", "close": 12.79809, "volume": 13113021.0}, {"date": "2008-11-25", "close": 14.435055, "volume": 22164232.0}, {"date": "2008-11-26", "close": 13.939005, "volume": 11935199.0}, {"date": "2008-11-27", "close": 13.8894, "volume": 11524437.0}, {"date": "2008-11-28", "close": 14.68308, "volume": 17508748.0}, {"date": "2008-12-01", "close": 14.266398, "volume": 9579452.0}, {"date": "2008-12-02", "close": 13.839795, "volume": 10561051.0}, {"date": "2008-12-03", "close": 14.048136, "volume": 11269554.0}, {"date": "2008-12-04", "close": 14.306082, "volume": 10585962.0}, {"date": "2008-12-05", "close": 14.48466, "volume": 11105155.0}, {"date": "2008-12-08", "close": 14.812053, "volume": 11484983.0}, {"date": "2008-12-09", "close": 13.98861, "volume": 15141025.0}, {"date": "2008-12-10", "close": 14.038215, "volume": 12556962.0}, {"date": "2008-12-11", "close": 14.306082, "volume": 11431145.0}, {"date": "2008-12-12", "close": 14.444976, "volume": 6341655.0}, {"date": "2008-12-15", "close": 14.8815, "volume": 6966836.0}, {"date": "2008-12-16", "close": 14.246556, "volume": 11422526.0}, {"date": "2008-12-17", "close": 13.59177, "volume": 19721090.0}, {"date": "2008-12-18", "close": 14.157267, "volume": 25170311.0}, {"date": "2008-12-19", "close": 14.524344, "volume": 20378935.0}, {"date": "2008-12-22", "close": 14.742606, "volume": 4443087.0}, {"date": "2008-12-23", "close": 14.752527, "volume": 4296277.0}, {"date": "2008-12-24", "close": 14.752527, "volume": 2725970.0}, {"date": "2008-12-29", "close": 15.17913, "volume": 4143631.0}, {"date": "2008-12-30", "close": 15.129525, "volume": 2772697.0}, {"date": "2008-12-31", "close": 15.169209, "volume": 2974362.0}, {"date": "2009-01-02", "close": 15.060078, "volume": 2432998.0}, {"date": "2009-01-05", "close": 14.950947, "volume": 2947079.0}, {"date": "2009-01-06", "close": 15.27834, "volume": 3159097.0}, {"date": "2009-01-07", "close": 15.228735, "volume": 4540284.0}, {"date": "2009-01-08", "close": 15.099762, "volume": 3268440.0}, {"date": "2009-01-09", "close": 15.07992, "volume": 2953962.0}, {"date": "2009-01-12", "close": 14.960868, "volume": 2660000.0}, {"date": "2009-01-13", "close": 14.732685, "volume": 4651164.0}, {"date": "2009-01-14", "close": 15.208893, "volume": 6918022.0}, {"date": "2009-01-15", "close": 14.454897, "volume": 7498969.0}, {"date": "2009-01-16", "close": 14.18703, "volume": 5889580.0}, {"date": "2009-01-19", "close": 14.316003, "volume": 5003005.0}, {"date": "2009-01-20", "close": 13.59177, "volume": 9569532.0}, {"date": "2009-01-21", "close": 13.065957, "volume": 10732174.0}, {"date": "2009-01-22", "close": 12.8973, "volume": 10121464.0}, {"date": "2009-01-23", "close": 11.964726, "volume": 15409827.0}, {"date": "2009-01-27", "close": 12.30204, "volume": 10008045.0}, {"date": "2009-01-28", "close": 13.105641, "volume": 9825273.0}, {"date": "2009-01-29", "close": 13.165167, "volume": 5512247.0}, {"date": "2009-01-30", "close": 13.165167, "volume": 9740789.0}, {"date": "2009-02-02", "close": 13.155246, "volume": 4318450.0}, {"date": "2009-02-03", "close": 13.59177, "volume": 12811876.0}, {"date": "2009-02-04", "close": 13.175088, "volume": 6018482.0}, {"date": "2009-02-05", "close": 12.242514, "volume": 11698394.0}, {"date": "2009-02-06", "close": 12.20283, "volume": 8404903.0}, {"date": "2009-02-09", "close": 12.361566, "volume": 5921150.0}, {"date": "2009-02-10", "close": 12.351645, "volume": 6516756.0}, {"date": "2009-02-11", "close": 11.925042, "volume": 9205898.0}, {"date": "2009-02-12", "close": 11.796069, "volume": 12201908.0}, {"date": "2009-02-13", "close": 12.857616, "volume": 11770533.0}, {"date": "2009-02-16", "close": 12.877458, "volume": 5124405.0}, {"date": "2009-02-17", "close": 12.321882, "volume": 7048611.0}, {"date": "2009-02-18", "close": 12.30204, "volume": 6121618.0}, {"date": "2009-02-19", "close": 12.50046, "volume": 5735084.0}, {"date": "2009-02-20", "close": 12.351645, "volume": 6251926.0}, {"date": "2009-02-23", "close": 12.361566, "volume": 6967611.0}, {"date": "2009-02-24", "close": 12.530223, "volume": 5256982.0}, {"date": "2009-02-25", "close": 12.40125, "volume": 6130278.0}, {"date": "2009-02-26", "close": 12.946905, "volume": 18044476.0}, {"date": "2009-02-27", "close": 13.204851, "volume": 17130123.0}, {"date": "2009-03-02", "close": 12.99651, "volume": 9810138.0}, {"date": "2009-03-03", "close": 12.857616, "volume": 7076538.0}, {"date": "2009-03-04", "close": 12.351645, "volume": 6761528.0}, {"date": "2009-03-05", "close": 12.550065, "volume": 5725408.0}, {"date": "2009-03-06", "close": 12.262356, "volume": 5272309.0}, {"date": "2009-03-09", "close": 12.431013, "volume": 3972286.0}, {"date": "2009-03-10", "close": 12.639354, "volume": 5043669.0}, {"date": "2009-03-11", "close": 13.046115, "volume": 7839964.0}, {"date": "2009-03-12", "close": 12.758406, "volume": 5580948.0}, {"date": "2009-03-13", "close": 13.383429, "volume": 8747633.0}, {"date": "2009-03-16", "close": 13.939005, "volume": 14505400.0}, {"date": "2009-03-17", "close": 14.316003, "volume": 6863031.0}, {"date": "2009-03-18", "close": 14.68308, "volume": 11260377.0}, {"date": "2009-03-19", "close": 14.643396, "volume": 20602981.0}, {"date": "2009-03-20", "close": 14.435055, "volume": 9018173.0}, {"date": "2009-03-23", "close": 15.129525, "volume": 6828316.0}, {"date": "2009-03-24", "close": 15.37755, "volume": 10978406.0}, {"date": "2009-03-25", "close": 16.07202, "volume": 8761614.0}, {"date": "2009-03-26", "close": 16.66728, "volume": 13018994.0}, {"date": "2009-03-27", "close": 16.419255, "volume": 16598333.0}, {"date": "2009-03-30", "close": 15.724785, "volume": 8111403.0}, {"date": "2009-03-31", "close": 15.625575, "volume": 9837465.0}, {"date": "2009-04-01", "close": 15.754548, "volume": 5349650.0}, {"date": "2009-04-02", "close": 16.210914, "volume": 4630593.0}, {"date": "2009-04-03", "close": 17.26254, "volume": 17233744.0}, {"date": "2009-04-06", "close": 17.06412, "volume": 5426211.0}, {"date": "2009-04-07", "close": 16.8657, "volume": 6321111.0}, {"date": "2009-04-08", "close": 16.17123, "volume": 6790040.0}, {"date": "2009-04-09", "close": 16.488702, "volume": 4665043.0}, {"date": "2009-04-14", "close": 17.183172, "volume": 6832422.0}, {"date": "2009-04-15", "close": 16.855779, "volume": 4844374.0}, {"date": "2009-04-16", "close": 16.677201, "volume": 8031705.0}, {"date": "2009-04-17", "close": 16.56807, "volume": 8167730.0}, {"date": "2009-04-20", "close": 16.915305, "volume": 6073202.0}, {"date": "2009-04-21", "close": 16.240677, "volume": 6547421.0}, {"date": "2009-04-22", "close": 16.220835, "volume": 4703699.0}, {"date": "2009-04-23", "close": 16.895463, "volume": 7678871.0}, {"date": "2009-04-24", "close": 16.776411, "volume": 13809682.0}, {"date": "2009-04-27", "close": 16.716885, "volume": 5383208.0}, {"date": "2009-04-28", "close": 16.498623, "volume": 5191763.0}, {"date": "2009-04-29", "close": 15.27834, "volume": 18841085.0}, {"date": "2009-04-30", "close": 15.77439, "volume": 9830399.0}, {"date": "2009-05-01", "close": 15.8736, "volume": 4164247.0}, {"date": "2009-05-04", "close": 16.488702, "volume": 6673220.0}, {"date": "2009-05-05", "close": 16.419255, "volume": 7159053.0}, {"date": "2009-05-06", "close": 16.508544, "volume": 5187852.0}, {"date": "2009-05-07", "close": 16.498623, "volume": 18545210.0}, {"date": "2009-05-08", "close": 16.359729, "volume": 12235357.0}, {"date": "2009-05-11", "close": 16.091862, "volume": 6365476.0}, {"date": "2009-05-12", "close": 15.843837, "volume": 6669324.0}, {"date": "2009-05-13", "close": 15.585891, "volume": 6084636.0}, {"date": "2009-05-14", "close": 15.248577, "volume": 6144325.0}, {"date": "2009-05-15", "close": 15.149367, "volume": 6151731.0}, {"date": "2009-05-18", "close": 15.17913, "volume": 4959630.0}, {"date": "2009-05-19", "close": 15.446997, "volume": 6237000.0}, {"date": "2009-05-20", "close": 15.427155, "volume": 6337258.0}, {"date": "2009-05-21", "close": 15.506523, "volume": 9112233.0}, {"date": "2009-05-22", "close": 15.288261, "volume": 5800637.0}, {"date": "2009-05-25", "close": 15.07992, "volume": 9427712.0}, {"date": "2009-05-26", "close": 15.446997, "volume": 7622338.0}, {"date": "2009-05-28", "close": 15.258498, "volume": 63893552.0}, {"date": "2009-05-29", "close": 15.77439, "volume": 32952977.0}, {"date": "2009-06-01", "close": 16.062099, "volume": 19124461.0}, {"date": "2009-06-02", "close": 15.853758, "volume": 18493153.0}, {"date": "2009-06-03", "close": 16.230756, "volume": 22044328.0}, {"date": "2009-06-04", "close": 16.706964, "volume": 26321921.0}, {"date": "2009-06-05", "close": 16.17123, "volume": 13774567.0}, {"date": "2009-06-09", "close": 16.280361, "volume": 13957627.0}, {"date": "2009-06-10", "close": 16.687122, "volume": 15359281.0}, {"date": "2009-06-11", "close": 16.746648, "volume": 12187896.0}, {"date": "2009-06-12", "close": 17.16333, "volume": 18189567.0}, {"date": "2009-06-15", "close": 17.16333, "volume": 20889066.0}, {"date": "2009-06-16", "close": 16.66728, "volume": 13530940.0}, {"date": "2009-06-17", "close": 16.320045, "volume": 12430453.0}, {"date": "2009-06-18", "close": 16.220835, "volume": 15826748.0}, {"date": "2009-06-19", "close": 16.419255, "volume": 10929763.0}, {"date": "2009-06-22", "close": 16.449018, "volume": 9042459.0}, {"date": "2009-06-23", "close": 15.903363, "volume": 9627149.0}, {"date": "2009-06-24", "close": 15.8736, "volume": 12900250.0}, {"date": "2009-06-25", "close": 15.923205, "volume": 11004584.0}, {"date": "2009-06-26", "close": 16.27044, "volume": 17171141.0}, {"date": "2009-06-29", "close": 16.081941, "volume": 10271686.0}, {"date": "2009-06-30", "close": 16.359729, "volume": 10977673.0}, {"date": "2009-07-01", "close": 16.121625, "volume": 7543633.0}, {"date": "2009-07-02", "close": 16.002573, "volume": 7464059.0}, {"date": "2009-07-03", "close": 16.022415, "volume": 5984902.0}, {"date": "2009-07-06", "close": 15.853758, "volume": 5592324.0}, {"date": "2009-07-07", "close": 15.77439, "volume": 5336328.0}, {"date": "2009-07-08", "close": 16.17123, "volume": 13694434.0}, {"date": "2009-07-09", "close": 15.724785, "volume": 11904582.0}, {"date": "2009-07-10", "close": 15.903363, "volume": 10282864.0}, {"date": "2009-07-13", "close": 15.625575, "volume": 10232071.0}, {"date": "2009-07-14", "close": 16.250598, "volume": 13229482.0}, {"date": "2009-07-15", "close": 16.36965, "volume": 9991638.0}, {"date": "2009-07-16", "close": 16.518465, "volume": 8978413.0}, {"date": "2009-07-17", "close": 16.627596, "volume": 7592095.0}, {"date": "2009-07-20", "close": 16.736727, "volume": 9047562.0}, {"date": "2009-07-21", "close": 16.637517, "volume": 5068031.0}, {"date": "2009-07-22", "close": 16.76649, "volume": 11735813.0}, {"date": "2009-07-23", "close": 16.637517, "volume": 10554283.0}, {"date": "2009-07-24", "close": 16.816095, "volume": 9038298.0}, {"date": "2009-07-27", "close": 16.945068, "volume": 11858673.0}, {"date": "2009-07-28", "close": 16.994673, "volume": 9915881.0}, {"date": "2009-07-29", "close": 16.984752, "volume": 9211223.0}, {"date": "2009-07-30", "close": 17.599854, "volume": 11602373.0}, {"date": "2009-07-31", "close": 18.383613, "volume": 32664328.0}, {"date": "2009-08-03", "close": 18.8499, "volume": 11712135.0}, {"date": "2009-08-04", "close": 19.415397, "volume": 24929277.0}, {"date": "2009-08-05", "close": 19.078083, "volume": 13925637.0}, {"date": "2009-08-06", "close": 19.316187, "volume": 9677188.0}, {"date": "2009-08-07", "close": 19.226898, "volume": 6582774.0}, {"date": "2009-08-10", "close": 19.137609, "volume": 6581999.0}, {"date": "2009-08-11", "close": 19.534449, "volume": 8066425.0}, {"date": "2009-08-12", "close": 19.44516, "volume": 9509322.0}, {"date": "2009-08-13", "close": 20.04042, "volume": 9558566.0}, {"date": "2009-08-14", "close": 20.576154, "volume": 11818778.0}, {"date": "2009-08-17", "close": 20.090025, "volume": 6447806.0}, {"date": "2009-08-18", "close": 20.209077, "volume": 8937825.0}, {"date": "2009-08-19", "close": 19.64358, "volume": 9877169.0}, {"date": "2009-08-20", "close": 19.465002, "volume": 7176813.0}, {"date": "2009-08-21", "close": 18.879663, "volume": 14433902.0}, {"date": "2009-08-24", "close": 19.653501, "volume": 8669210.0}, {"date": "2009-08-25", "close": 19.64358, "volume": 6490647.0}, {"date": "2009-08-26", "close": 19.812237, "volume": 6002441.0}, {"date": "2009-08-27", "close": 20.159472, "volume": 9463164.0}, {"date": "2009-08-28", "close": 20.298366, "volume": 18816006.0}, {"date": "2009-08-31", "close": 21.121809, "volume": 15618950.0}, {"date": "2009-09-01", "close": 21.8262, "volume": 11983934.0}, {"date": "2009-09-02", "close": 21.012678, "volume": 21835808.0}, {"date": "2009-09-03", "close": 20.982915, "volume": 9269544.0}, {"date": "2009-09-04", "close": 21.002757, "volume": 8582109.0}, {"date": "2009-09-07", "close": 21.181335, "volume": 8453799.0}, {"date": "2009-09-08", "close": 21.776595, "volume": 8937418.0}, {"date": "2009-09-09", "close": 22.02462, "volume": 11497020.0}, {"date": "2009-09-10", "close": 22.133751, "volume": 9012710.0}, {"date": "2009-09-11", "close": 22.500828, "volume": 10615522.0}, {"date": "2009-09-14", "close": 21.836121, "volume": 9925055.0}, {"date": "2009-09-15", "close": 21.915489, "volume": 14251118.0}, {"date": "2009-09-16", "close": 22.649643, "volume": 13779081.0}, {"date": "2009-09-17", "close": 22.669485, "volume": 16693881.0}, {"date": "2009-09-18", "close": 22.996878, "volume": 17226357.0}, {"date": "2009-09-21", "close": 22.967115, "volume": 7764603.0}, {"date": "2009-09-22", "close": 23.145693, "volume": 7402318.0}, {"date": "2009-09-23", "close": 23.393718, "volume": 6172092.0}, {"date": "2009-09-24", "close": 23.304429, "volume": 8983380.0}, {"date": "2009-09-25", "close": 23.602059, "volume": 15387579.0}, {"date": "2009-09-28", "close": 24.137793, "volume": 8742049.0}, {"date": "2009-09-29", "close": 24.534633, "volume": 10666601.0}, {"date": "2009-09-30", "close": 24.197319, "volume": 12956036.0}, {"date": "2009-10-01", "close": 23.90961, "volume": 7109141.0}, {"date": "2009-10-02", "close": 23.423481, "volume": 8850606.0}, {"date": "2009-10-05", "close": 22.91751, "volume": 5467115.0}, {"date": "2009-10-06", "close": 23.11593, "volume": 7272812.0}, {"date": "2009-10-07", "close": 23.661585, "volume": 8259867.0}, {"date": "2009-10-08", "close": 24.544554, "volume": 10518465.0}, {"date": "2009-10-09", "close": 24.425502, "volume": 9910134.0}, {"date": "2009-10-12", "close": 24.018741, "volume": 4820052.0}, {"date": "2009-10-13", "close": 24.445344, "volume": 7390856.0}, {"date": "2009-10-14", "close": 24.60408, "volume": 7700886.0}, {"date": "2009-10-15", "close": 24.713211, "volume": 7146781.0}, {"date": "2009-10-16", "close": 24.365976, "volume": 6379226.0}, {"date": "2009-10-19", "close": 23.542533, "volume": 10120244.0}, {"date": "2009-10-20", "close": 23.602059, "volume": 14950027.0}, {"date": "2009-10-21", "close": 23.651664, "volume": 9338417.0}, {"date": "2009-10-22", "close": 23.344113, "volume": 7900087.0}, {"date": "2009-10-23", "close": 23.661585, "volume": 11583677.0}, {"date": "2009-10-26", "close": 23.61198, "volume": 6523165.0}, {"date": "2009-10-27", "close": 23.562375, "volume": 13390032.0}, {"date": "2009-10-28", "close": 23.165535, "volume": 10224243.0}, {"date": "2009-10-29", "close": 22.669485, "volume": 20423762.0}, {"date": "2009-10-30", "close": 22.877826, "volume": 24972154.0}, {"date": "2009-11-02", "close": 22.411539, "volume": 11597960.0}, {"date": "2009-11-03", "close": 22.401618, "volume": 6320221.0}, {"date": "2009-11-04", "close": 22.550433, "volume": 10711610.0}, {"date": "2009-11-05", "close": 21.895647, "volume": 19754641.0}, {"date": "2009-11-06", "close": 22.22304, "volume": 8255338.0}, {"date": "2009-11-09", "close": 22.480986, "volume": 9738785.0}, {"date": "2009-11-10", "close": 22.61988, "volume": 7448614.0}, {"date": "2009-11-11", "close": 22.768695, "volume": 9756269.0}, {"date": "2009-11-12", "close": 22.758774, "volume": 7344931.0}, {"date": "2009-11-13", "close": 22.302408, "volume": 9593620.0}, {"date": "2009-11-16", "close": 22.004778, "volume": 9652388.0}, {"date": "2009-11-17", "close": 21.717069, "volume": 11759174.0}, {"date": "2009-11-18", "close": 21.984936, "volume": 11319610.0}, {"date": "2009-11-19", "close": 22.074225, "volume": 8060776.0}, {"date": "2009-11-20", "close": 21.578175, "volume": 9034602.0}, {"date": "2009-11-23", "close": 21.72699, "volume": 5789970.0}, {"date": "2009-11-24", "close": 21.717069, "volume": 8309887.0}, {"date": "2009-11-25", "close": 22.02462, "volume": 14142980.0}, {"date": "2009-11-26", "close": 21.806358, "volume": 7122668.0}, {"date": "2009-11-27", "close": 21.022599, "volume": 11418917.0}, {"date": "2009-11-30", "close": 21.975015, "volume": 20478989.0}, {"date": "2009-12-01", "close": 21.796437, "volume": 8094669.0}, {"date": "2009-12-02", "close": 21.935331, "volume": 7002729.0}, {"date": "2009-12-03", "close": 22.02462, "volume": 5812176.0}, {"date": "2009-12-04", "close": 21.806358, "volume": 4357853.0}, {"date": "2009-12-07", "close": 21.776595, "volume": 5307262.0}, {"date": "2009-12-08", "close": 21.756753, "volume": 6410888.0}, {"date": "2009-12-09", "close": 21.340071, "volume": 8984611.0}, {"date": "2009-12-10", "close": 21.33015, "volume": 9467424.0}, {"date": "2009-12-11", "close": 21.13173, "volume": 6384966.0}, {"date": "2009-12-14", "close": 20.992836, "volume": 9284438.0}, {"date": "2009-12-15", "close": 21.260703, "volume": 7868317.0}, {"date": "2009-12-16", "close": 21.33015, "volume": 9568194.0}, {"date": "2009-12-17", "close": 21.409518, "volume": 21371951.0}, {"date": "2009-12-18", "close": 21.171414, "volume": 11862082.0}, {"date": "2009-12-21", "close": 20.784495, "volume": 5572190.0}, {"date": "2009-12-22", "close": 21.300387, "volume": 6880055.0}, {"date": "2009-12-23", "close": 21.538491, "volume": 4046813.0}, {"date": "2009-12-24", "close": 22.213119, "volume": 6420931.0}, {"date": "2009-12-29", "close": 22.52067, "volume": 5723782.0}, {"date": "2009-12-30", "close": 22.560354, "volume": 2828367.0}, {"date": "2009-12-31", "close": 22.699248, "volume": 1910728.0}, {"date": "2010-01-04", "close": 22.709169, "volume": 3046417.0}, {"date": "2010-01-05", "close": 22.8183, "volume": 5610586.0}, {"date": "2010-01-06", "close": 22.480986, "volume": 4182568.0}, {"date": "2010-01-07", "close": 21.945252, "volume": 6768827.0}, {"date": "2010-01-08", "close": 22.074225, "volume": 3234699.0}, {"date": "2010-01-11", "close": 22.213119, "volume": 3663405.0}, {"date": "2010-01-12", "close": 22.084146, "volume": 4917288.0}, {"date": "2010-01-13", "close": 22.12383, "volume": 6859917.0}, {"date": "2010-01-14", "close": 22.22304, "volume": 5114133.0}, {"date": "2010-01-15", "close": 22.252803, "volume": 10572373.0}, {"date": "2010-01-18", "close": 22.986957, "volume": 16330174.0}, {"date": "2010-01-19", "close": 23.01672, "volume": 12840369.0}, {"date": "2010-01-20", "close": 23.086167, "volume": 8432656.0}, {"date": "2010-01-21", "close": 23.076246, "volume": 9278766.0}, {"date": "2010-01-22", "close": 22.471065, "volume": 9535490.0}, {"date": "2010-01-25", "close": 22.113909, "volume": 6289444.0}, {"date": "2010-01-27", "close": 21.786516, "volume": 9235467.0}, {"date": "2010-01-28", "close": 21.975015, "volume": 10756800.0}, {"date": "2010-01-29", "close": 21.558333, "volume": 9366942.0}, {"date": "2010-02-01", "close": 21.62778, "volume": 9099576.0}, {"date": "2010-02-02", "close": 21.717069, "volume": 11724711.0}, {"date": "2010-02-03", "close": 21.598017, "volume": 9183796.0}, {"date": "2010-02-04", "close": 21.250782, "volume": 6402015.0}, {"date": "2010-02-05", "close": 20.73489, "volume": 7480334.0}, {"date": "2010-02-08", "close": 20.804337, "volume": 7217167.0}, {"date": "2010-02-09", "close": 20.407497, "volume": 7720886.0}, {"date": "2010-02-10", "close": 20.04042, "volume": 12016755.0}, {"date": "2010-02-11", "close": 20.586075, "volume": 7185147.0}, {"date": "2010-02-12", "close": 20.427339, "volume": 10110539.0}, {"date": "2010-02-15", "close": 20.33805, "volume": 4135642.0}, {"date": "2010-02-16", "close": 20.93331, "volume": 9280128.0}, {"date": "2010-02-17", "close": 21.895647, "volume": 11651285.0}, {"date": "2010-02-18", "close": 21.875805, "volume": 8992643.0}, {"date": "2010-02-19", "close": 21.786516, "volume": 7165487.0}, {"date": "2010-02-22", "close": 22.361934, "volume": 6078961.0}, {"date": "2010-02-23", "close": 22.550433, "volume": 8649999.0}, {"date": "2010-02-24", "close": 22.342092, "volume": 10224069.0}, {"date": "2010-02-25", "close": 22.074225, "volume": 8281515.0}, {"date": "2010-02-26", "close": 22.957194, "volume": 15074290.0}, {"date": "2010-03-01", "close": 23.403639, "volume": 7838075.0}, {"date": "2010-03-02", "close": 23.641743, "volume": 9971405.0}, {"date": "2010-03-03", "close": 23.691348, "volume": 8751805.0}, {"date": "2010-03-04", "close": 23.483007, "volume": 9484404.0}, {"date": "2010-03-05", "close": 23.641743, "volume": 6349210.0}, {"date": "2010-03-08", "close": 23.61198, "volume": 6811502.0}, {"date": "2010-03-09", "close": 23.631822, "volume": 8690635.0}, {"date": "2010-03-10", "close": 23.750874, "volume": 6978611.0}, {"date": "2010-03-11", "close": 23.869926, "volume": 7145430.0}, {"date": "2010-03-12", "close": 24.068346, "volume": 4860076.0}, {"date": "2010-03-15", "close": 23.830242, "volume": 6980633.0}, {"date": "2010-03-16", "close": 23.959215, "volume": 8295546.0}, {"date": "2010-03-17", "close": 24.415581, "volume": 12468949.0}, {"date": "2010-03-18", "close": 24.683448, "volume": 10706841.0}, {"date": "2010-03-19", "close": 24.911631, "volume": 7953366.0}, {"date": "2010-03-22", "close": 24.50487, "volume": 7051901.0}, {"date": "2010-03-23", "close": 25.248945, "volume": 11614030.0}, {"date": "2010-03-24", "close": 25.169577, "volume": 5288107.0}, {"date": "2010-03-25", "close": 25.149735, "volume": 6164197.0}, {"date": "2010-03-26", "close": 25.248945, "volume": 16782966.0}, {"date": "2010-03-29", "close": 25.229103, "volume": 6032611.0}, {"date": "2010-03-30", "close": 25.248945, "volume": 7253004.0}, {"date": "2010-03-31", "close": 25.159656, "volume": 10947314.0}, {"date": "2010-04-01", "close": 25.090209, "volume": 6446315.0}, {"date": "2010-04-06", "close": 25.248945, "volume": 4045114.0}, {"date": "2010-04-07", "close": 25.308471, "volume": 6434193.0}, {"date": "2010-04-08", "close": 24.981078, "volume": 5875590.0}, {"date": "2010-04-09", "close": 24.951315, "volume": 4112660.0}, {"date": "2010-04-12", "close": 25.159656, "volume": 5628471.0}, {"date": "2010-04-13", "close": 25.219182, "volume": 6299507.0}, {"date": "2010-04-14", "close": 25.705311, "volume": 6784228.0}, {"date": "2010-04-15", "close": 25.764837, "volume": 6796416.0}, {"date": "2010-04-16", "close": 25.487049, "volume": 9935619.0}, {"date": "2010-04-19", "close": 24.881868, "volume": 6730183.0}, {"date": "2010-04-20", "close": 24.931473, "volume": 7375013.0}, {"date": "2010-04-21", "close": 25.19934, "volume": 7633063.0}, {"date": "2010-04-22", "close": 25.050525, "volume": 8547347.0}, {"date": "2010-04-23", "close": 25.00092, "volume": 8219025.0}, {"date": "2010-04-27", "close": 24.971157, "volume": 6842162.0}, {"date": "2010-04-28", "close": 24.653685, "volume": 10186270.0}, {"date": "2010-04-29", "close": 24.00882, "volume": 18399622.0}, {"date": "2010-04-30", "close": 24.00882, "volume": 18094643.0}, {"date": "2010-05-03", "close": 24.544554, "volume": 8962868.0}, {"date": "2010-05-04", "close": 24.465186, "volume": 7685684.0}, {"date": "2010-05-05", "close": 23.919531, "volume": 12553009.0}, {"date": "2010-05-06", "close": 22.272645, "volume": 27928442.0}, {"date": "2010-05-07", "close": 21.72699, "volume": 25874550.0}, {"date": "2010-05-10", "close": 22.600038, "volume": 10930019.0}, {"date": "2010-05-11", "close": 22.342092, "volume": 11602469.0}, {"date": "2010-05-12", "close": 22.560354, "volume": 9772099.0}, {"date": "2010-05-13", "close": 23.106009, "volume": 7822983.0}, {"date": "2010-05-14", "close": 22.629801, "volume": 6101547.0}, {"date": "2010-05-17", "close": 21.975015, "volume": 8018838.0}, {"date": "2010-05-18", "close": 21.558333, "volume": 16730374.0}, {"date": "2010-05-19", "close": 21.082125, "volume": 11118810.0}, {"date": "2010-05-20", "close": 20.467023, "volume": 12874131.0}, {"date": "2010-05-21", "close": 20.8341, "volume": 20050543.0}, {"date": "2010-05-24", "close": 21.72699, "volume": 15434085.0}, {"date": "2010-05-25", "close": 21.171414, "volume": 11949807.0}, {"date": "2010-05-26", "close": 21.697227, "volume": 12166023.0}, {"date": "2010-05-27", "close": 21.915489, "volume": 12460944.0}, {"date": "2010-05-28", "close": 22.342092, "volume": 13013570.0}, {"date": "2010-05-31", "close": 22.133751, "volume": 6391543.0}, {"date": "2010-06-01", "close": 22.12383, "volume": 6325338.0}, {"date": "2010-06-02", "close": 21.915489, "volume": 6019018.0}, {"date": "2010-06-03", "close": 22.570275, "volume": 6250233.0}, {"date": "2010-06-04", "close": 22.461144, "volume": 7031432.0}, {"date": "2010-06-07", "close": 21.846042, "volume": 8136801.0}, {"date": "2010-06-08", "close": 22.133751, "volume": 9580786.0}, {"date": "2010-06-09", "close": 22.084146, "volume": 6428731.0}, {"date": "2010-06-10", "close": 22.441302, "volume": 9856991.0}, {"date": "2010-06-11", "close": 22.857984, "volume": 10259965.0}, {"date": "2010-06-15", "close": 22.828221, "volume": 6805884.0}, {"date": "2010-06-16", "close": 22.996878, "volume": 10872784.0}, {"date": "2010-06-17", "close": 22.768695, "volume": 9573656.0}, {"date": "2010-06-18", "close": 22.957194, "volume": 5059031.0}, {"date": "2010-06-21", "close": 23.403639, "volume": 6922586.0}, {"date": "2010-06-22", "close": 23.036562, "volume": 5949235.0}, {"date": "2010-06-23", "close": 22.699248, "volume": 7774042.0}, {"date": "2010-06-24", "close": 22.649643, "volume": 8216009.0}, {"date": "2010-06-25", "close": 22.292487, "volume": 10225762.0}, {"date": "2010-06-28", "close": 22.113909, "volume": 7114850.0}, {"date": "2010-06-29", "close": 21.697227, "volume": 9381790.0}, {"date": "2010-06-30", "close": 21.439281, "volume": 10641424.0}, {"date": "2010-07-01", "close": 20.913468, "volume": 7699248.0}, {"date": "2010-07-02", "close": 20.695206, "volume": 9381801.0}, {"date": "2010-07-05", "close": 20.724969, "volume": 6125344.0}, {"date": "2010-07-06", "close": 21.340071, "volume": 7642842.0}, {"date": "2010-07-07", "close": 21.062283, "volume": 10159408.0}, {"date": "2010-07-08", "close": 21.965094, "volume": 9926716.0}, {"date": "2010-07-09", "close": 22.213119, "volume": 6049234.0}, {"date": "2010-07-12", "close": 22.252803, "volume": 4473755.0}, {"date": "2010-07-13", "close": 22.074225, "volume": 7048095.0}, {"date": "2010-07-14", "close": 22.61988, "volume": 6016751.0}, {"date": "2010-07-15", "close": 22.42146, "volume": 4794572.0}, {"date": "2010-07-16", "close": 22.361934, "volume": 4333976.0}, {"date": "2010-07-19", "close": 21.846042, "volume": 4292541.0}, {"date": "2010-07-20", "close": 22.163514, "volume": 5082521.0}, {"date": "2010-07-21", "close": 22.312329, "volume": 5111475.0}, {"date": "2010-07-22", "close": 21.92541, "volume": 5358685.0}, {"date": "2010-07-23", "close": 22.232961, "volume": 10854242.0}, {"date": "2010-07-26", "close": 22.550433, "volume": 7842035.0}, {"date": "2010-07-27", "close": 22.748853, "volume": 9127447.0}, {"date": "2010-07-28", "close": 23.046483, "volume": 6058125.0}, {"date": "2010-07-29", "close": 23.006799, "volume": 7641969.0}, {"date": "2010-07-30", "close": 22.867905, "volume": 9014320.0}, {"date": "2010-08-02", "close": 23.135772, "volume": 4559710.0}, {"date": "2010-08-03", "close": 23.185377, "volume": 7824739.0}, {"date": "2010-08-04", "close": 22.957194, "volume": 7176371.0}, {"date": "2010-08-05", "close": 23.026641, "volume": 5785597.0}, {"date": "2010-08-06", "close": 22.867905, "volume": 3782721.0}, {"date": "2010-08-09", "close": 22.91751, "volume": 6588303.0}, {"date": "2010-08-10", "close": 22.451223, "volume": 8667634.0}, {"date": "2010-08-11", "close": 22.004778, "volume": 10697373.0}, {"date": "2010-08-12", "close": 21.92541, "volume": 10263906.0}, {"date": "2010-08-13", "close": 22.004778, "volume": 8117820.0}, {"date": "2010-08-16", "close": 21.984936, "volume": 7396914.0}, {"date": "2010-08-17", "close": 22.22304, "volume": 8227252.0}, {"date": "2010-08-18", "close": 22.361934, "volume": 9089251.0}, {"date": "2010-08-19", "close": 22.22304, "volume": 9231812.0}, {"date": "2010-08-20", "close": 22.600038, "volume": 12991805.0}, {"date": "2010-08-23", "close": 22.768695, "volume": 8343925.0}, {"date": "2010-08-24", "close": 22.461144, "volume": 9135432.0}, {"date": "2010-08-25", "close": 22.014699, "volume": 11246046.0}, {"date": "2010-08-26", "close": 22.292487, "volume": 10222121.0}, {"date": "2010-08-27", "close": 22.262724, "volume": 7063912.0}, {"date": "2010-08-30", "close": 22.768695, "volume": 8511023.0}, {"date": "2010-08-31", "close": 22.411539, "volume": 11369035.0}, {"date": "2010-09-01", "close": 22.957194, "volume": 10487632.0}, {"date": "2010-09-02", "close": 23.244903, "volume": 7231011.0}, {"date": "2010-09-03", "close": 23.106009, "volume": 8204649.0}, {"date": "2010-09-06", "close": 23.473086, "volume": 7049613.0}, {"date": "2010-09-07", "close": 23.572296, "volume": 7885709.0}, {"date": "2010-09-08", "close": 23.304429, "volume": 6142748.0}, {"date": "2010-09-09", "close": 23.572296, "volume": 6373304.0}, {"date": "2010-09-10", "close": 23.522691, "volume": 6950037.0}, {"date": "2010-09-13", "close": 23.820321, "volume": 7702700.0}, {"date": "2010-09-14", "close": 23.830242, "volume": 7184159.0}, {"date": "2010-09-15", "close": 23.969136, "volume": 10760889.0}, {"date": "2010-09-16", "close": 23.473086, "volume": 18205875.0}, {"date": "2010-09-17", "close": 23.641743, "volume": 7986686.0}, {"date": "2010-09-20", "close": 23.770716, "volume": 8930795.0}, {"date": "2010-09-21", "close": 23.61198, "volume": 7819469.0}, {"date": "2010-09-22", "close": 23.621901, "volume": 6660092.0}, {"date": "2010-09-23", "close": 23.681427, "volume": 6592561.0}, {"date": "2010-09-24", "close": 23.41356, "volume": 13689858.0}, {"date": "2010-09-27", "close": 24.00882, "volume": 9645876.0}, {"date": "2010-09-28", "close": 24.127872, "volume": 6921931.0}, {"date": "2010-09-29", "close": 23.949294, "volume": 8975642.0}, {"date": "2010-09-30", "close": 23.492928, "volume": 12456417.0}, {"date": "2010-10-01", "close": 23.324271, "volume": 7275949.0}, {"date": "2010-10-04", "close": 23.492928, "volume": 4560465.0}, {"date": "2010-10-05", "close": 23.383797, "volume": 7603902.0}, {"date": "2010-10-06", "close": 23.879847, "volume": 10123453.0}, {"date": "2010-10-07", "close": 23.949294, "volume": 7101605.0}, {"date": "2010-10-08", "close": 23.879847, "volume": 6437424.0}, {"date": "2010-10-11", "close": 23.969136, "volume": 5959262.0}, {"date": "2010-10-12", "close": 23.631822, "volume": 8372884.0}, {"date": "2010-10-13", "close": 23.443323, "volume": 10606409.0}, {"date": "2010-10-14", "close": 23.8104, "volume": 9544453.0}, {"date": "2010-10-15", "close": 23.621901, "volume": 8129243.0}, {"date": "2010-10-18", "close": 23.393718, "volume": 6546897.0}, {"date": "2010-10-19", "close": 23.542533, "volume": 15815056.0}, {"date": "2010-10-20", "close": 23.383797, "volume": 8890377.0}, {"date": "2010-10-21", "close": 23.076246, "volume": 13346851.0}, {"date": "2010-10-22", "close": 23.225061, "volume": 6619029.0}, {"date": "2010-10-25", "close": 23.71119, "volume": 9472183.0}, {"date": "2010-10-26", "close": 23.661585, "volume": 9355232.0}, {"date": "2010-10-27", "close": 23.850084, "volume": 9201971.0}, {"date": "2010-10-28", "close": 24.534633, "volume": 19644496.0}, {"date": "2010-10-29", "close": 24.614001, "volume": 21830312.0}, {"date": "2010-11-01", "close": 24.70329, "volume": 8099656.0}, {"date": "2010-11-02", "close": 24.832263, "volume": 7439488.0}, {"date": "2010-11-03", "close": 25.00092, "volume": 11967682.0}, {"date": "2010-11-04", "close": 24.147714, "volume": 24726327.0}, {"date": "2010-11-05", "close": 23.899689, "volume": 9402245.0}, {"date": "2010-11-08", "close": 23.879847, "volume": 8416829.0}, {"date": "2010-11-09", "close": 23.562375, "volume": 11679157.0}, {"date": "2010-11-10", "close": 23.51277, "volume": 8303540.0}, {"date": "2010-11-11", "close": 23.532612, "volume": 7546484.0}, {"date": "2010-11-12", "close": 23.036562, "volume": 15105353.0}, {"date": "2010-11-15", "close": 22.897668, "volume": 8113748.0}, {"date": "2010-11-16", "close": 23.036562, "volume": 13809971.0}, {"date": "2010-11-17", "close": 22.639722, "volume": 12376683.0}, {"date": "2010-11-18", "close": 22.401618, "volume": 10330904.0}, {"date": "2010-11-19", "close": 22.312329, "volume": 11753508.0}, {"date": "2010-11-22", "close": 22.302408, "volume": 8244885.0}, {"date": "2010-11-23", "close": 22.163514, "volume": 11423054.0}, {"date": "2010-11-24", "close": 22.103988, "volume": 11786707.0}, {"date": "2010-11-25", "close": 22.292487, "volume": 9772811.0}, {"date": "2010-11-26", "close": 22.342092, "volume": 12992304.0}, {"date": "2010-11-29", "close": 22.600038, "volume": 7651269.0}, {"date": "2010-11-30", "close": 22.480986, "volume": 8437657.0}, {"date": "2010-12-01", "close": 22.471065, "volume": 6661505.0}, {"date": "2010-12-02", "close": 23.234982, "volume": 10751405.0}, {"date": "2010-12-03", "close": 23.125851, "volume": 8492859.0}, {"date": "2010-12-06", "close": 23.086167, "volume": 5912370.0}, {"date": "2010-12-07", "close": 23.304429, "volume": 7801270.0}, {"date": "2010-12-08", "close": 22.967115, "volume": 8953285.0}, {"date": "2010-12-09", "close": 23.463165, "volume": 10292240.0}, {"date": "2010-12-10", "close": 23.641743, "volume": 8643264.0}, {"date": "2010-12-13", "close": 23.90961, "volume": 9467418.0}, {"date": "2010-12-14", "close": 23.760795, "volume": 5331628.0}, {"date": "2010-12-15", "close": 23.631822, "volume": 9471636.0}, {"date": "2010-12-16", "close": 23.572296, "volume": 8809921.0}, {"date": "2010-12-17", "close": 23.403639, "volume": 4879907.0}, {"date": "2010-12-20", "close": 23.096088, "volume": 7976412.0}, {"date": "2010-12-21", "close": 23.51277, "volume": 6146172.0}, {"date": "2010-12-22", "close": 23.443323, "volume": 4186442.0}, {"date": "2010-12-23", "close": 23.522691, "volume": 4611025.0}, {"date": "2010-12-24", "close": 23.532612, "volume": 7514766.0}, {"date": "2010-12-29", "close": 23.542533, "volume": 3238845.0}, {"date": "2010-12-30", "close": 23.492928, "volume": 2532143.0}, {"date": "2010-12-31", "close": 23.165535, "volume": 2846504.0}, {"date": "2011-01-04", "close": 23.076246, "volume": 4867624.0}, {"date": "2011-01-05", "close": 22.996878, "volume": 6385818.0}, {"date": "2011-01-06", "close": 22.907589, "volume": 7654067.0}, {"date": "2011-01-07", "close": 22.738932, "volume": 5259362.0}, {"date": "2011-01-10", "close": 22.778616, "volume": 3983822.0}, {"date": "2011-01-11", "close": 22.649643, "volume": 5873750.0}, {"date": "2011-01-12", "close": 22.540512, "volume": 7503167.0}, {"date": "2011-01-13", "close": 22.778616, "volume": 7659044.0}, {"date": "2011-01-14", "close": 22.867905, "volume": 6641134.0}, {"date": "2011-01-17", "close": 22.530591, "volume": 8165322.0}, {"date": "2011-01-18", "close": 22.808379, "volume": 5236636.0}, {"date": "2011-01-19", "close": 23.056404, "volume": 6773998.0}, {"date": "2011-01-20", "close": 22.877826, "volume": 5173517.0}, {"date": "2011-01-21", "close": 23.145693, "volume": 9225502.0}, {"date": "2011-01-24", "close": 23.473086, "volume": 6996507.0}, {"date": "2011-01-25", "close": 23.423481, "volume": 6317430.0}, {"date": "2011-01-27", "close": 23.393718, "volume": 6617905.0}, {"date": "2011-01-28", "close": 23.443323, "volume": 11155377.0}, {"date": "2011-01-31", "close": 23.483007, "volume": 10019261.0}, {"date": "2011-02-01", "close": 23.483007, "volume": 7091196.0}, {"date": "2011-02-02", "close": 23.562375, "volume": 7040829.0}, {"date": "2011-02-03", "close": 23.750874, "volume": 7371803.0}, {"date": "2011-02-04", "close": 23.998899, "volume": 8042123.0}, {"date": "2011-02-07", "close": 24.048504, "volume": 4920017.0}, {"date": "2011-02-08", "close": 24.227082, "volume": 5788807.0}, {"date": "2011-02-09", "close": 24.723132, "volume": 14914526.0}, {"date": "2011-02-10", "close": 24.90171, "volume": 8024926.0}, {"date": "2011-02-11", "close": 24.713211, "volume": 5362558.0}, {"date": "2011-02-14", "close": 25.447365, "volume": 11735410.0}, {"date": "2011-02-15", "close": 25.278708, "volume": 8962379.0}, {"date": "2011-02-16", "close": 25.506891, "volume": 7030192.0}, {"date": "2011-02-17", "close": 25.447365, "volume": 6401303.0}, {"date": "2011-02-18", "close": 24.693369, "volume": 12698658.0}, {"date": "2011-02-21", "close": 24.455265, "volume": 11568323.0}, {"date": "2011-02-22", "close": 24.167556, "volume": 11412164.0}, {"date": "2011-02-23", "close": 24.018741, "volume": 11776041.0}, {"date": "2011-02-24", "close": 23.889768, "volume": 6778560.0}, {"date": "2011-02-25", "close": 24.038583, "volume": 9740877.0}, {"date": "2011-02-28", "close": 23.939373, "volume": 3808606.0}, {"date": "2011-03-01", "close": 23.830242, "volume": 6422986.0}, {"date": "2011-03-02", "close": 23.671506, "volume": 8088999.0}, {"date": "2011-03-03", "close": 23.41356, "volume": 13471620.0}, {"date": "2011-03-04", "close": 23.552454, "volume": 11931357.0}, {"date": "2011-03-07", "close": 23.304429, "volume": 4708255.0}, {"date": "2011-03-08", "close": 23.582217, "volume": 6346751.0}, {"date": "2011-03-09", "close": 23.582217, "volume": 8949895.0}, {"date": "2011-03-10", "close": 23.41356, "volume": 9182375.0}, {"date": "2011-03-11", "close": 22.986957, "volume": 9793816.0}, {"date": "2011-03-14", "close": 22.778616, "volume": 9050436.0}, {"date": "2011-03-15", "close": 22.451223, "volume": 10078046.0}, {"date": "2011-03-16", "close": 22.441302, "volume": 11296548.0}, {"date": "2011-03-17", "close": 22.272645, "volume": 15076735.0}, {"date": "2011-03-18", "close": 22.52067, "volume": 13567053.0}, {"date": "2011-03-21", "close": 22.857984, "volume": 9153361.0}, {"date": "2011-03-22", "close": 22.857984, "volume": 9102940.0}, {"date": "2011-03-23", "close": 22.897668, "volume": 6501164.0}, {"date": "2011-03-24", "close": 23.106009, "volume": 6906039.0}, {"date": "2011-03-25", "close": 23.185377, "volume": 14091315.0}, {"date": "2011-03-28", "close": 23.254824, "volume": 4100298.0}, {"date": "2011-03-29", "close": 23.324271, "volume": 8356838.0}, {"date": "2011-03-30", "close": 23.691348, "volume": 9917487.0}, {"date": "2011-03-31", "close": 23.621901, "volume": 8216910.0}, {"date": "2011-04-01", "close": 23.681427, "volume": 5156997.0}, {"date": "2011-04-04", "close": 23.671506, "volume": 4532073.0}, {"date": "2011-04-05", "close": 23.750874, "volume": 5230433.0}, {"date": "2011-04-06", "close": 23.740953, "volume": 6996437.0}, {"date": "2011-04-07", "close": 23.90961, "volume": 6894299.0}, {"date": "2011-04-08", "close": 23.959215, "volume": 6425012.0}, {"date": "2011-04-11", "close": 24.098109, "volume": 12099183.0}, {"date": "2011-04-12", "close": 23.919531, "volume": 7525056.0}, {"date": "2011-04-13", "close": 24.127872, "volume": 7060788.0}, {"date": "2011-04-14", "close": 23.820321, "volume": 8646907.0}, {"date": "2011-04-15", "close": 23.423481, "volume": 8775965.0}, {"date": "2011-04-18", "close": 23.542533, "volume": 6786669.0}, {"date": "2011-04-19", "close": 23.21514, "volume": 7282607.0}, {"date": "2011-04-20", "close": 23.651664, "volume": 6306125.0}, {"date": "2011-04-21", "close": 23.919531, "volume": 5716868.0}, {"date": "2011-04-27", "close": 23.869926, "volume": 5592570.0}, {"date": "2011-04-28", "close": 24.127872, "volume": 9013413.0}, {"date": "2011-04-29", "close": 24.038583, "volume": 11309325.0}, {"date": "2011-05-02", "close": 24.10803, "volume": 6947297.0}, {"date": "2011-05-03", "close": 23.61198, "volume": 14112565.0}, {"date": "2011-05-04", "close": 23.264745, "volume": 9647029.0}, {"date": "2011-05-05", "close": 23.403639, "volume": 6841069.0}, {"date": "2011-05-06", "close": 23.056404, "volume": 15623019.0}, {"date": "2011-05-09", "close": 23.205219, "volume": 9278239.0}, {"date": "2011-05-10", "close": 22.887747, "volume": 10142303.0}, {"date": "2011-05-11", "close": 22.986957, "volume": 11086674.0}, {"date": "2011-05-12", "close": 22.203198, "volume": 13499755.0}, {"date": "2011-05-13", "close": 22.282566, "volume": 7738835.0}, {"date": "2011-05-16", "close": 22.143672, "volume": 5690081.0}, {"date": "2011-05-17", "close": 22.312329, "volume": 5295818.0}, {"date": "2011-05-18", "close": 22.510749, "volume": 8794420.0}, {"date": "2011-05-19", "close": 22.798458, "volume": 9468833.0}, {"date": "2011-05-20", "close": 22.609959, "volume": 9308370.0}, {"date": "2011-05-23", "close": 21.846042, "volume": 15478297.0}, {"date": "2011-05-24", "close": 21.62778, "volume": 14198392.0}, {"date": "2011-05-25", "close": 21.52857, "volume": 16244002.0}, {"date": "2011-05-26", "close": 21.895647, "volume": 20796667.0}, {"date": "2011-05-27", "close": 21.816279, "volume": 13817107.0}, {"date": "2011-05-30", "close": 21.796437, "volume": 12957968.0}, {"date": "2011-05-31", "close": 21.955173, "volume": 11214646.0}, {"date": "2011-06-01", "close": 21.8262, "volume": 10563574.0}, {"date": "2011-06-02", "close": 21.270624, "volume": 11527465.0}, {"date": "2011-06-03", "close": 21.201177, "volume": 8697791.0}, {"date": "2011-06-06", "close": 21.082125, "volume": 8348991.0}, {"date": "2011-06-07", "close": 21.161493, "volume": 8489137.0}, {"date": "2011-06-08", "close": 21.171414, "volume": 9522974.0}, {"date": "2011-06-09", "close": 21.33015, "volume": 11140931.0}, {"date": "2011-06-10", "close": 21.359913, "volume": 7823642.0}, {"date": "2011-06-14", "close": 21.657543, "volume": 7583172.0}, {"date": "2011-06-15", "close": 21.647622, "volume": 7025635.0}, {"date": "2011-06-16", "close": 21.181335, "volume": 15562137.0}, {"date": "2011-06-17", "close": 21.171414, "volume": 6297501.0}, {"date": "2011-06-20", "close": 21.072204, "volume": 8038938.0}, {"date": "2011-06-21", "close": 21.379755, "volume": 7594447.0}, {"date": "2011-06-22", "close": 21.548412, "volume": 8471113.0}, {"date": "2011-06-23", "close": 21.280545, "volume": 10048992.0}, {"date": "2011-06-24", "close": 21.300387, "volume": 13654962.0}, {"date": "2011-06-27", "close": 21.072204, "volume": 7273508.0}, {"date": "2011-06-28", "close": 21.23094, "volume": 7816589.0}, {"date": "2011-06-29", "close": 21.42936, "volume": 6964648.0}, {"date": "2011-06-30", "close": 21.8262, "volume": 10367251.0}, {"date": "2011-07-01", "close": 21.776595, "volume": 6764342.0}, {"date": "2011-07-04", "close": 21.766674, "volume": 9177973.0}, {"date": "2011-07-05", "close": 21.756753, "volume": 8689567.0}, {"date": "2011-07-06", "close": 21.677385, "volume": 7364444.0}, {"date": "2011-07-07", "close": 21.598017, "volume": 7427681.0}, {"date": "2011-07-08", "close": 21.72699, "volume": 5530279.0}, {"date": "2011-07-11", "close": 21.389676, "volume": 5505912.0}, {"date": "2011-07-12", "close": 20.913468, "volume": 8238067.0}, {"date": "2011-07-13", "close": 20.992836, "volume": 6540378.0}, {"date": "2011-07-14", "close": 20.814258, "volume": 7866057.0}, {"date": "2011-07-15", "close": 20.615838, "volume": 7860210.0}, {"date": "2011-07-18", "close": 20.586075, "volume": 5823409.0}, {"date": "2011-07-19", "close": 20.605917, "volume": 6747439.0}, {"date": "2011-07-20", "close": 21.03252, "volume": 6987012.0}, {"date": "2011-07-21", "close": 21.092046, "volume": 5907921.0}, {"date": "2011-07-22", "close": 21.558333, "volume": 9178361.0}, {"date": "2011-07-25", "close": 21.141651, "volume": 8101874.0}, {"date": "2011-07-26", "close": 21.379755, "volume": 9110473.0}, {"date": "2011-07-27", "close": 21.111888, "volume": 10199825.0}, {"date": "2011-07-28", "close": 20.824179, "volume": 7668974.0}, {"date": "2011-07-29", "close": 20.665443, "volume": 16220292.0}, {"date": "2011-08-01", "close": 21.121809, "volume": 5752190.0}, {"date": "2011-08-02", "close": 20.655522, "volume": 10484035.0}, {"date": "2011-08-03", "close": 20.129709, "volume": 10059594.0}, {"date": "2011-08-04", "close": 19.653501, "volume": 14484877.0}, {"date": "2011-08-05", "close": 18.94911, "volume": 22932612.0}, {"date": "2011-08-08", "close": 18.35385, "volume": 17176136.0}, {"date": "2011-08-09", "close": 18.859821, "volume": 23404578.0}, {"date": "2011-08-10", "close": 19.64358, "volume": 17318820.0}, {"date": "2011-08-11", "close": 19.931289, "volume": 18413583.0}, {"date": "2011-08-12", "close": 19.762632, "volume": 13931241.0}, {"date": "2011-08-15", "close": 20.486865, "volume": 10335874.0}, {"date": "2011-08-16", "close": 20.189235, "volume": 13865805.0}, {"date": "2011-08-17", "close": 20.417418, "volume": 11396791.0}, {"date": "2011-08-18", "close": 20.258682, "volume": 9893087.0}, {"date": "2011-08-19", "close": 19.34595, "volume": 20329642.0}, {"date": "2011-08-22", "close": 19.14753, "volume": 13842679.0}, {"date": "2011-08-23", "close": 19.663422, "volume": 12342879.0}, {"date": "2011-08-24", "close": 19.534449, "volume": 7335892.0}, {"date": "2011-08-25", "close": 19.722948, "volume": 8896217.0}, {"date": "2011-08-26", "close": 19.693185, "volume": 11773896.0}, {"date": "2011-08-29", "close": 20.050341, "volume": 8364786.0}, {"date": "2011-08-30", "close": 20.020578, "volume": 9696389.0}, {"date": "2011-08-31", "close": 20.129709, "volume": 11317434.0}, {"date": "2011-09-01", "close": 20.109867, "volume": 8127688.0}, {"date": "2011-09-02", "close": 19.762632, "volume": 8008837.0}, {"date": "2011-09-05", "close": 19.256661, "volume": 11280611.0}, {"date": "2011-09-06", "close": 19.107846, "volume": 12798023.0}, {"date": "2011-09-07", "close": 19.871763, "volume": 10749189.0}, {"date": "2011-09-08", "close": 19.762632, "volume": 12010815.0}, {"date": "2011-09-09", "close": 19.782474, "volume": 7252597.0}, {"date": "2011-09-12", "close": 19.058241, "volume": 9363793.0}, {"date": "2011-09-13", "close": 19.167372, "volume": 8954178.0}, {"date": "2011-09-14", "close": 18.869742, "volume": 11609736.0}, {"date": "2011-09-15", "close": 19.256661, "volume": 12820781.0}, {"date": "2011-09-16", "close": 19.64358, "volume": 7831742.0}, {"date": "2011-09-19", "close": 19.256661, "volume": 6540104.0}, {"date": "2011-09-20", "close": 19.167372, "volume": 10030374.0}, {"date": "2011-09-21", "close": 19.236819, "volume": 9350477.0}, {"date": "2011-09-22", "close": 18.830058, "volume": 8912737.0}, {"date": "2011-09-23", "close": 18.601875, "volume": 10458256.0}, {"date": "2011-09-26", "close": 18.631638, "volume": 11382425.0}, {"date": "2011-09-27", "close": 19.633659, "volume": 10389228.0}, {"date": "2011-09-28", "close": 19.584054, "volume": 12450043.0}, {"date": "2011-09-29", "close": 19.425318, "volume": 8063587.0}, {"date": "2011-09-30", "close": 19.365792, "volume": 14259121.0}, {"date": "2011-10-03", "close": 18.790374, "volume": 5768938.0}, {"date": "2011-10-04", "close": 18.830058, "volume": 10357932.0}, {"date": "2011-10-05", "close": 19.018557, "volume": 9015316.0}, {"date": "2011-10-06", "close": 19.881684, "volume": 12388481.0}, {"date": "2011-10-07", "close": 20.546391, "volume": 13058755.0}, {"date": "2011-10-10", "close": 20.8341, "volume": 7862180.0}, {"date": "2011-10-11", "close": 21.03252, "volume": 9836076.0}, {"date": "2011-10-12", "close": 20.913468, "volume": 6806388.0}, {"date": "2011-10-13", "close": 20.93331, "volume": 8854928.0}, {"date": "2011-10-14", "close": 20.824179, "volume": 6544652.0}, {"date": "2011-10-17", "close": 21.191256, "volume": 7395627.0}, {"date": "2011-10-18", "close": 20.903547, "volume": 9923576.0}, {"date": "2011-10-19", "close": 21.13173, "volume": 9667644.0}, {"date": "2011-10-20", "close": 20.953152, "volume": 7344164.0}, {"date": "2011-10-21", "close": 21.042441, "volume": 8927129.0}, {"date": "2011-10-24", "close": 21.538491, "volume": 7877841.0}, {"date": "2011-10-25", "close": 21.379755, "volume": 8731617.0}, {"date": "2011-10-26", "close": 21.419439, "volume": 7372751.0}, {"date": "2011-10-27", "close": 21.8262, "volume": 6860169.0}, {"date": "2011-10-28", "close": 21.905568, "volume": 16565360.0}, {"date": "2011-10-31", "close": 21.508728, "volume": 9992134.0}, {"date": "2011-11-01", "close": 21.191256, "volume": 6410683.0}, {"date": "2011-11-02", "close": 20.73489, "volume": 15605715.0}, {"date": "2011-11-03", "close": 20.328129, "volume": 13343902.0}, {"date": "2011-11-04", "close": 20.853942, "volume": 10084070.0}, {"date": "2011-11-07", "close": 21.022599, "volume": 7900215.0}, {"date": "2011-11-08", "close": 21.409518, "volume": 13114893.0}, {"date": "2011-11-09", "close": 21.588096, "volume": 9533682.0}, {"date": "2011-11-10", "close": 20.357892, "volume": 21532682.0}, {"date": "2011-11-11", "close": 20.53647, "volume": 8314199.0}, {"date": "2011-11-14", "close": 20.496786, "volume": 7192512.0}, {"date": "2011-11-15", "close": 20.53647, "volume": 7442282.0}, {"date": "2011-11-16", "close": 20.308287, "volume": 7347735.0}, {"date": "2011-11-17", "close": 20.417418, "volume": 8095111.0}, {"date": "2011-11-18", "close": 19.901526, "volume": 11559439.0}, {"date": "2011-11-21", "close": 19.593975, "volume": 7859427.0}, {"date": "2011-11-22", "close": 19.385634, "volume": 12083017.0}, {"date": "2011-11-23", "close": 18.94911, "volume": 11355635.0}, {"date": "2011-11-24", "close": 18.859821, "volume": 11621490.0}, {"date": "2011-11-25", "close": 18.621717, "volume": 13868816.0}, {"date": "2011-11-28", "close": 19.04832, "volume": 12035612.0}, {"date": "2011-11-29", "close": 19.355871, "volume": 8754509.0}, {"date": "2011-11-30", "close": 19.74279, "volume": 20188719.0}, {"date": "2011-12-01", "close": 20.33805, "volume": 12307230.0}, {"date": "2011-12-02", "close": 20.715048, "volume": 10299181.0}, {"date": "2011-12-05", "close": 20.883705, "volume": 10552047.0}, {"date": "2011-12-06", "close": 20.824179, "volume": 10236589.0}, {"date": "2011-12-07", "close": 21.072204, "volume": 7854361.0}, {"date": "2011-12-08", "close": 20.963073, "volume": 7721744.0}, {"date": "2011-12-09", "close": 20.685285, "volume": 8644284.0}, {"date": "2011-12-12", "close": 20.784495, "volume": 7233662.0}, {"date": "2011-12-13", "close": 20.576154, "volume": 9241318.0}, {"date": "2011-12-14", "close": 20.804337, "volume": 11058922.0}, {"date": "2011-12-15", "close": 20.615838, "volume": 15284707.0}, {"date": "2011-12-16", "close": 20.764653, "volume": 7724746.0}, {"date": "2011-12-19", "close": 20.486865, "volume": 9587001.0}, {"date": "2011-12-20", "close": 20.248761, "volume": 9679001.0}, {"date": "2011-12-21", "close": 20.685285, "volume": 7529326.0}, {"date": "2011-12-22", "close": 20.387655, "volume": 10439888.0}, {"date": "2011-12-23", "close": 20.685285, "volume": 10846232.0}, {"date": "2011-12-28", "close": 20.566233, "volume": 5111429.0}, {"date": "2011-12-29", "close": 20.486865, "volume": 3478285.0}, {"date": "2011-12-30", "close": 20.367813, "volume": 2374313.0}, {"date": "2012-01-03", "close": 20.516628, "volume": 4119587.0}, {"date": "2012-01-04", "close": 20.853942, "volume": 8491932.0}, {"date": "2012-01-05", "close": 20.576154, "volume": 5205611.0}, {"date": "2012-01-06", "close": 20.288445, "volume": 6985450.0}, {"date": "2012-01-09", "close": 20.377734, "volume": 6084901.0}, {"date": "2012-01-10", "close": 20.586075, "volume": 6257395.0}, {"date": "2012-01-11", "close": 20.913468, "volume": 7708631.0}, {"date": "2012-01-12", "close": 20.93331, "volume": 11984823.0}, {"date": "2012-01-13", "close": 21.03252, "volume": 5265020.0}, {"date": "2012-01-16", "close": 20.695206, "volume": 6159863.0}, {"date": "2012-01-17", "close": 20.883705, "volume": 5931458.0}, {"date": "2012-01-18", "close": 20.625759, "volume": 10191590.0}, {"date": "2012-01-19", "close": 20.655522, "volume": 6199467.0}, {"date": "2012-01-20", "close": 20.724969, "volume": 4271321.0}, {"date": "2012-01-23", "close": 20.705127, "volume": 3245283.0}, {"date": "2012-01-24", "close": 20.784495, "volume": 6160195.0}, {"date": "2012-01-25", "close": 21.250782, "volume": 12233382.0}, {"date": "2012-01-27", "close": 21.33015, "volume": 11091388.0}, {"date": "2012-01-30", "close": 21.300387, "volume": 6248536.0}, {"date": "2012-01-31", "close": 21.240861, "volume": 7525040.0}, {"date": "2012-02-01", "close": 21.101967, "volume": 7461119.0}, {"date": "2012-02-02", "close": 21.191256, "volume": 10329575.0}, {"date": "2012-02-03", "close": 20.943231, "volume": 8737985.0}, {"date": "2012-02-06", "close": 21.161493, "volume": 6641544.0}, {"date": "2012-02-07", "close": 21.191256, "volume": 11567628.0}, {"date": "2012-02-08", "close": 21.439281, "volume": 15090015.0}, {"date": "2012-02-09", "close": 21.449202, "volume": 7927784.0}, {"date": "2012-02-10", "close": 21.250782, "volume": 6954536.0}, {"date": "2012-02-13", "close": 21.598017, "volume": 7278782.0}, {"date": "2012-02-14", "close": 21.518649, "volume": 7149789.0}, {"date": "2012-02-15", "close": 21.52857, "volume": 7863631.0}, {"date": "2012-02-16", "close": 21.03252, "volume": 11853012.0}, {"date": "2012-02-17", "close": 21.379755, "volume": 9937709.0}, {"date": "2012-02-20", "close": 21.776595, "volume": 7475110.0}, {"date": "2012-02-21", "close": 21.8262, "volume": 7194288.0}, {"date": "2012-02-22", "close": 21.965094, "volume": 6789034.0}, {"date": "2012-02-23", "close": 21.895647, "volume": 5099766.0}, {"date": "2012-02-24", "close": 22.02462, "volume": 10203343.0}, {"date": "2012-02-27", "close": 21.905568, "volume": 4446418.0}, {"date": "2012-02-28", "close": 21.707148, "volume": 8842175.0}, {"date": "2012-02-29", "close": 21.776595, "volume": 9502665.0}, {"date": "2012-03-01", "close": 21.518649, "volume": 6803340.0}, {"date": "2012-03-02", "close": 21.8262, "volume": 7868458.0}, {"date": "2012-03-05", "close": 22.02462, "volume": 7259829.0}, {"date": "2012-03-06", "close": 21.915489, "volume": 9137474.0}, {"date": "2012-03-07", "close": 21.578175, "volume": 7980072.0}, {"date": "2012-03-08", "close": 21.617859, "volume": 8763674.0}, {"date": "2012-03-09", "close": 21.756753, "volume": 6518119.0}, {"date": "2012-03-12", "close": 21.568254, "volume": 5787613.0}, {"date": "2012-03-13", "close": 21.935331, "volume": 8210101.0}, {"date": "2012-03-14", "close": 22.12383, "volume": 9368220.0}, {"date": "2012-03-15", "close": 22.103988, "volume": 9708044.0}, {"date": "2012-03-16", "close": 22.332171, "volume": 7365941.0}, {"date": "2012-03-19", "close": 22.391697, "volume": 7451554.0}, {"date": "2012-03-20", "close": 22.352013, "volume": 5004344.0}, {"date": "2012-03-21", "close": 22.242882, "volume": 5699520.0}, {"date": "2012-03-22", "close": 22.471065, "volume": 6044949.0}, {"date": "2012-03-23", "close": 22.560354, "volume": 7078216.0}, {"date": "2012-03-26", "close": 22.629801, "volume": 5806978.0}, {"date": "2012-03-27", "close": 22.996878, "volume": 10543536.0}, {"date": "2012-03-28", "close": 23.264745, "volume": 10763444.0}, {"date": "2012-03-29", "close": 23.274666, "volume": 10688523.0}, {"date": "2012-03-30", "close": 23.076246, "volume": 17681457.0}, {"date": "2012-04-02", "close": 22.877826, "volume": 9041549.0}, {"date": "2012-04-03", "close": 22.808379, "volume": 7996382.0}, {"date": "2012-04-04", "close": 22.828221, "volume": 7271287.0}, {"date": "2012-04-05", "close": 22.857984, "volume": 5999444.0}, {"date": "2012-04-10", "close": 22.798458, "volume": 6613122.0}, {"date": "2012-04-11", "close": 22.590117, "volume": 7530082.0}, {"date": "2012-04-12", "close": 22.798458, "volume": 4736583.0}, {"date": "2012-04-13", "close": 22.798458, "volume": 5686226.0}, {"date": "2012-04-16", "close": 22.937352, "volume": 7696613.0}, {"date": "2012-04-17", "close": 22.8183, "volume": 6645515.0}, {"date": "2012-04-18", "close": 23.076246, "volume": 7231941.0}, {"date": "2012-04-19", "close": 23.11593, "volume": 8488936.0}, {"date": "2012-04-20", "close": 23.264745, "volume": 5320510.0}, {"date": "2012-04-23", "close": 23.274666, "volume": 4111008.0}, {"date": "2012-04-24", "close": 23.532612, "volume": 7648810.0}, {"date": "2012-04-26", "close": 23.542533, "volume": 8730310.0}, {"date": "2012-04-27", "close": 23.473086, "volume": 10129680.0}, {"date": "2012-04-30", "close": 23.721111, "volume": 5383538.0}, {"date": "2012-05-01", "close": 23.800479, "volume": 5433541.0}, {"date": "2012-05-02", "close": 23.61198, "volume": 8640352.0}, {"date": "2012-05-03", "close": 23.453244, "volume": 10245557.0}, {"date": "2012-05-04", "close": 23.254824, "volume": 8169351.0}, {"date": "2012-05-07", "close": 22.91751, "volume": 14975063.0}, {"date": "2012-05-08", "close": 22.927431, "volume": 10878192.0}, {"date": "2012-05-09", "close": 22.937352, "volume": 12360689.0}, {"date": "2012-05-10", "close": 21.975015, "volume": 27277660.0}, {"date": "2012-05-11", "close": 21.865884, "volume": 9829856.0}, {"date": "2012-05-14", "close": 22.02462, "volume": 5552907.0}, {"date": "2012-05-15", "close": 21.935331, "volume": 5977573.0}, {"date": "2012-05-16", "close": 21.439281, "volume": 10042309.0}, {"date": "2012-05-17", "close": 21.399597, "volume": 12956844.0}, {"date": "2012-05-18", "close": 20.675364, "volume": 13277866.0}, {"date": "2012-05-21", "close": 20.754732, "volume": 13496906.0}, {"date": "2012-05-22", "close": 20.893626, "volume": 9672988.0}, {"date": "2012-05-23", "close": 20.486865, "volume": 9572489.0}, {"date": "2012-05-24", "close": 20.308287, "volume": 9133978.0}, {"date": "2012-05-25", "close": 20.218998, "volume": 10882320.0}, {"date": "2012-05-28", "close": 20.417418, "volume": 9471675.0}, {"date": "2012-05-29", "close": 20.774574, "volume": 8681277.0}, {"date": "2012-05-30", "close": 20.804337, "volume": 7490109.0}, {"date": "2012-05-31", "close": 20.73489, "volume": 11099916.0}, {"date": "2012-06-01", "close": 21.072204, "volume": 7210501.0}, {"date": "2012-06-04", "close": 20.705127, "volume": 8286805.0}, {"date": "2012-06-05", "close": 21.151572, "volume": 8257237.0}, {"date": "2012-06-06", "close": 21.171414, "volume": 7047156.0}, {"date": "2012-06-07", "close": 21.637701, "volume": 7169903.0}, {"date": "2012-06-08", "close": 21.389676, "volume": 7024646.0}, {"date": "2012-06-12", "close": 21.598017, "volume": 6160094.0}, {"date": "2012-06-13", "close": 21.399597, "volume": 5927475.0}, {"date": "2012-06-14", "close": 21.191256, "volume": 5687054.0}, {"date": "2012-06-15", "close": 21.111888, "volume": 6391605.0}, {"date": "2012-06-18", "close": 21.62778, "volume": 7547875.0}, {"date": "2012-06-19", "close": 21.508728, "volume": 4729768.0}, {"date": "2012-06-20", "close": 21.578175, "volume": 9753451.0}, {"date": "2012-06-21", "close": 21.409518, "volume": 13646602.0}, {"date": "2012-06-22", "close": 21.111888, "volume": 6562779.0}, {"date": "2012-06-25", "close": 21.171414, "volume": 6916375.0}, {"date": "2012-06-26", "close": 21.13173, "volume": 4324149.0}, {"date": "2012-06-27", "close": 21.369834, "volume": 4733568.0}, {"date": "2012-06-28", "close": 21.33015, "volume": 5519964.0}, {"date": "2012-06-29", "close": 21.855963, "volume": 14383065.0}, {"date": "2012-07-02", "close": 22.173435, "volume": 9012988.0}, {"date": "2012-07-03", "close": 22.084146, "volume": 5043843.0}, {"date": "2012-07-04", "close": 22.193277, "volume": 3635095.0}, {"date": "2012-07-05", "close": 22.302408, "volume": 5609688.0}, {"date": "2012-07-06", "close": 22.401618, "volume": 6668899.0}, {"date": "2012-07-09", "close": 22.32225, "volume": 4745016.0}, {"date": "2012-07-10", "close": 22.163514, "volume": 5032818.0}, {"date": "2012-07-11", "close": 22.262724, "volume": 7753647.0}, {"date": "2012-07-12", "close": 22.004778, "volume": 6024911.0}, {"date": "2012-07-13", "close": 22.173435, "volume": 6213754.0}, {"date": "2012-07-16", "close": 22.302408, "volume": 4175080.0}, {"date": "2012-07-17", "close": 22.689327, "volume": 6887156.0}, {"date": "2012-07-18", "close": 22.778616, "volume": 6723490.0}, {"date": "2012-07-19", "close": 23.046483, "volume": 6002868.0}, {"date": "2012-07-20", "close": 22.887747, "volume": 4968574.0}, {"date": "2012-07-23", "close": 22.639722, "volume": 5213880.0}, {"date": "2012-07-24", "close": 22.570275, "volume": 3365477.0}, {"date": "2012-07-25", "close": 22.461144, "volume": 3445988.0}, {"date": "2012-07-26", "close": 22.480986, "volume": 3855981.0}, {"date": "2012-07-27", "close": 22.897668, "volume": 8554447.0}, {"date": "2012-07-30", "close": 23.21514, "volume": 5141490.0}, {"date": "2012-07-31", "close": 23.354034, "volume": 5988304.0}, {"date": "2012-08-01", "close": 23.334192, "volume": 4704043.0}, {"date": "2012-08-02", "close": 23.31435, "volume": 4143591.0}, {"date": "2012-08-03", "close": 23.155614, "volume": 4170303.0}, {"date": "2012-08-06", "close": 23.373876, "volume": 3426397.0}, {"date": "2012-08-07", "close": 23.473086, "volume": 3655024.0}, {"date": "2012-08-08", "close": 23.562375, "volume": 4275959.0}, {"date": "2012-08-09", "close": 23.631822, "volume": 6121110.0}, {"date": "2012-08-10", "close": 23.651664, "volume": 9534845.0}, {"date": "2012-08-13", "close": 23.61198, "volume": 3969809.0}, {"date": "2012-08-14", "close": 23.572296, "volume": 5949141.0}, {"date": "2012-08-15", "close": 23.443323, "volume": 4590076.0}, {"date": "2012-08-16", "close": 23.71119, "volume": 5946819.0}, {"date": "2012-08-17", "close": 24.415581, "volume": 9738998.0}, {"date": "2012-08-20", "close": 24.584238, "volume": 6499088.0}, {"date": "2012-08-21", "close": 24.752895, "volume": 5418893.0}, {"date": "2012-08-22", "close": 24.762816, "volume": 6167520.0}, {"date": "2012-08-23", "close": 24.8025, "volume": 5241826.0}, {"date": "2012-08-24", "close": 24.574317, "volume": 4668982.0}, {"date": "2012-08-27", "close": 24.50487, "volume": 3579260.0}, {"date": "2012-08-28", "close": 24.742974, "volume": 4168939.0}, {"date": "2012-08-29", "close": 24.782658, "volume": 4622425.0}, {"date": "2012-08-30", "close": 24.663606, "volume": 5355881.0}, {"date": "2012-08-31", "close": 24.623922, "volume": 13037329.0}, {"date": "2012-09-03", "close": 24.643764, "volume": 4304450.0}, {"date": "2012-09-04", "close": 24.147714, "volume": 8001725.0}, {"date": "2012-09-05", "close": 23.979057, "volume": 8687159.0}, {"date": "2012-09-06", "close": 24.018741, "volume": 7922430.0}, {"date": "2012-09-07", "close": 23.969136, "volume": 5006264.0}, {"date": "2012-09-10", "close": 23.998899, "volume": 4128047.0}, {"date": "2012-09-11", "close": 23.90961, "volume": 4315033.0}, {"date": "2012-09-12", "close": 24.00882, "volume": 6563008.0}, {"date": "2012-09-13", "close": 23.949294, "volume": 4438750.0}, {"date": "2012-09-14", "close": 24.038583, "volume": 5620974.0}, {"date": "2012-09-17", "close": 24.197319, "volume": 4959207.0}, {"date": "2012-09-18", "close": 24.197319, "volume": 6014760.0}, {"date": "2012-09-19", "close": 24.356055, "volume": 10710170.0}, {"date": "2012-09-20", "close": 24.544554, "volume": 14925439.0}, {"date": "2012-09-21", "close": 24.643764, "volume": 7312444.0}, {"date": "2012-09-24", "close": 24.50487, "volume": 9176843.0}, {"date": "2012-09-25", "close": 24.365976, "volume": 6581785.0}, {"date": "2012-09-26", "close": 24.30645, "volume": 5960045.0}, {"date": "2012-09-27", "close": 24.475107, "volume": 9206687.0}, {"date": "2012-09-28", "close": 24.554475, "volume": 17347464.0}, {"date": "2012-10-01", "close": 24.594159, "volume": 2756854.0}, {"date": "2012-10-02", "close": 24.792579, "volume": 6943902.0}, {"date": "2012-10-03", "close": 24.852105, "volume": 4312051.0}, {"date": "2012-10-04", "close": 25.10013, "volume": 5196584.0}, {"date": "2012-10-05", "close": 25.29855, "volume": 4463400.0}, {"date": "2012-10-08", "close": 25.318392, "volume": 3554103.0}, {"date": "2012-10-09", "close": 25.417602, "volume": 3981684.0}, {"date": "2012-10-10", "close": 25.358076, "volume": 4346719.0}, {"date": "2012-10-11", "close": 25.407681, "volume": 5043800.0}, {"date": "2012-10-12", "close": 25.457286, "volume": 5303871.0}, {"date": "2012-10-15", "close": 25.566417, "volume": 3940008.0}, {"date": "2012-10-16", "close": 25.586259, "volume": 3295692.0}, {"date": "2012-10-17", "close": 25.754916, "volume": 6635500.0}, {"date": "2012-10-18", "close": 25.744995, "volume": 6861676.0}, {"date": "2012-10-19", "close": 25.457286, "volume": 8531261.0}, {"date": "2012-10-22", "close": 25.457286, "volume": 5133738.0}, {"date": "2012-10-23", "close": 25.506891, "volume": 4410875.0}, {"date": "2012-10-24", "close": 25.39776, "volume": 4911573.0}, {"date": "2012-10-25", "close": 25.179498, "volume": 8923696.0}, {"date": "2012-10-26", "close": 25.030683, "volume": 15042585.0}, {"date": "2012-10-29", "close": 25.030683, "volume": 5922212.0}, {"date": "2012-10-30", "close": 25.179498, "volume": 4572535.0}, {"date": "2012-10-31", "close": 25.248945, "volume": 6789989.0}, {"date": "2012-11-01", "close": 25.129893, "volume": 8969623.0}, {"date": "2012-11-02", "close": 24.951315, "volume": 8719786.0}, {"date": "2012-11-05", "close": 24.961236, "volume": 7391320.0}, {"date": "2012-11-06", "close": 25.050525, "volume": 3750530.0}, {"date": "2012-11-07", "close": 25.308471, "volume": 8164472.0}, {"date": "2012-11-08", "close": 24.177477, "volume": 37228685.0}, {"date": "2012-11-09", "close": 24.365976, "volume": 10108334.0}, {"date": "2012-11-12", "close": 24.256845, "volume": 4452433.0}, {"date": "2012-11-13", "close": 23.860005, "volume": 7072992.0}, {"date": "2012-11-14", "close": 24.00882, "volume": 5112715.0}, {"date": "2012-11-15", "close": 23.860005, "volume": 8079312.0}, {"date": "2012-11-16", "close": 23.473086, "volume": 7273577.0}, {"date": "2012-11-19", "close": 23.463165, "volume": 6004110.0}, {"date": "2012-11-20", "close": 23.354034, "volume": 6250349.0}, {"date": "2012-11-21", "close": 23.334192, "volume": 4845787.0}, {"date": "2012-11-22", "close": 23.552454, "volume": 5995001.0}, {"date": "2012-11-23", "close": 23.41356, "volume": 5924852.0}, {"date": "2012-11-26", "close": 23.383797, "volume": 4003773.0}, {"date": "2012-11-27", "close": 23.621901, "volume": 6007838.0}, {"date": "2012-11-28", "close": 23.631822, "volume": 4550693.0}, {"date": "2012-11-29", "close": 23.899689, "volume": 7702474.0}, {"date": "2012-11-30", "close": 24.167556, "volume": 14591934.0}, {"date": "2012-12-03", "close": 24.494949, "volume": 7584360.0}, {"date": "2012-12-04", "close": 24.395739, "volume": 6765905.0}, {"date": "2012-12-05", "close": 24.574317, "volume": 4158055.0}, {"date": "2012-12-06", "close": 24.524712, "volume": 5484430.0}, {"date": "2012-12-07", "close": 24.693369, "volume": 4325139.0}, {"date": "2012-12-10", "close": 24.643764, "volume": 3398482.0}, {"date": "2012-12-11", "close": 24.693369, "volume": 5631963.0}, {"date": "2012-12-12", "close": 24.50487, "volume": 6142288.0}, {"date": "2012-12-13", "close": 24.485028, "volume": 5855052.0}, {"date": "2012-12-14", "close": 24.455265, "volume": 4832764.0}, {"date": "2012-12-17", "close": 24.296529, "volume": 4463431.0}, {"date": "2012-12-18", "close": 24.316371, "volume": 5640996.0}, {"date": "2012-12-19", "close": 24.445344, "volume": 4787862.0}, {"date": "2012-12-20", "close": 24.60408, "volume": 10263029.0}, {"date": "2012-12-21", "close": 24.752895, "volume": 11441081.0}, {"date": "2012-12-24", "close": 24.772737, "volume": 928665.0}, {"date": "2012-12-27", "close": 24.713211, "volume": 1415128.0}, {"date": "2012-12-28", "close": 24.8025, "volume": 1843735.0}, {"date": "2012-12-31", "close": 24.852105, "volume": 2120279.0}, {"date": "2013-01-02", "close": 24.891789, "volume": 2369657.0}, {"date": "2013-01-03", "close": 24.981078, "volume": 3099404.0}, {"date": "2013-01-04", "close": 25.060446, "volume": 2957072.0}, {"date": "2013-01-07", "close": 25.209261, "volume": 6839464.0}, {"date": "2013-01-08", "close": 24.971157, "volume": 8054590.0}, {"date": "2013-01-09", "close": 24.822342, "volume": 6168103.0}, {"date": "2013-01-10", "close": 24.951315, "volume": 5552943.0}, {"date": "2013-01-11", "close": 25.050525, "volume": 4813116.0}, {"date": "2013-01-14", "close": 25.010841, "volume": 2662548.0}, {"date": "2013-01-15", "close": 25.070367, "volume": 5185907.0}, {"date": "2013-01-16", "close": 25.159656, "volume": 4892578.0}, {"date": "2013-01-17", "close": 25.367997, "volume": 7959129.0}, {"date": "2013-01-18", "close": 25.387839, "volume": 4368130.0}, {"date": "2013-01-21", "close": 25.487049, "volume": 3607462.0}, {"date": "2013-01-22", "close": 25.457286, "volume": 3769979.0}, {"date": "2013-01-23", "close": 25.735074, "volume": 6532575.0}, {"date": "2013-01-24", "close": 25.7946, "volume": 6113445.0}, {"date": "2013-01-25", "close": 25.864047, "volume": 8399194.0}, {"date": "2013-01-29", "close": 26.300571, "volume": 8020000.0}, {"date": "2013-01-30", "close": 26.370018, "volume": 4308903.0}, {"date": "2013-01-31", "close": 26.370018, "volume": 6180955.0}, {"date": "2013-02-01", "close": 26.528754, "volume": 4689476.0}, {"date": "2013-02-04", "close": 26.340255, "volume": 5964116.0}, {"date": "2013-02-05", "close": 26.429544, "volume": 7924442.0}, {"date": "2013-02-06", "close": 26.816463, "volume": 5549609.0}, {"date": "2013-02-07", "close": 27.292671, "volume": 8461313.0}, {"date": "2013-02-08", "close": 27.897852, "volume": 8933397.0}, {"date": "2013-02-11", "close": 27.550617, "volume": 5500101.0}, {"date": "2013-02-12", "close": 27.342276, "volume": 4352385.0}, {"date": "2013-02-13", "close": 27.590301, "volume": 5260117.0}, {"date": "2013-02-14", "close": 27.838326, "volume": 5075676.0}, {"date": "2013-02-15", "close": 27.550617, "volume": 7360952.0}, {"date": "2013-02-18", "close": 28.27485, "volume": 6915296.0}, {"date": "2013-02-19", "close": 28.304613, "volume": 5607795.0}, {"date": "2013-02-20", "close": 28.512954, "volume": 4788434.0}, {"date": "2013-02-21", "close": 27.758958, "volume": 8190471.0}, {"date": "2013-02-22", "close": 27.937536, "volume": 12358627.0}, {"date": "2013-02-25", "close": 28.245087, "volume": 3622979.0}, {"date": "2013-02-26", "close": 27.937536, "volume": 4805157.0}, {"date": "2013-02-27", "close": 28.056588, "volume": 4507028.0}, {"date": "2013-02-28", "close": 28.493112, "volume": 8075417.0}, {"date": "2013-03-01", "close": 28.393902, "volume": 5918094.0}, {"date": "2013-03-04", "close": 28.135956, "volume": 3869306.0}, {"date": "2013-03-05", "close": 28.641927, "volume": 7009465.0}, {"date": "2013-03-06", "close": 28.999083, "volume": 6202727.0}, {"date": "2013-03-07", "close": 28.780821, "volume": 6366241.0}, {"date": "2013-03-08", "close": 28.889952, "volume": 6790477.0}, {"date": "2013-03-11", "close": 28.96932, "volume": 5722771.0}, {"date": "2013-03-12", "close": 28.820505, "volume": 5386810.0}, {"date": "2013-03-13", "close": 28.255008, "volume": 6067184.0}, {"date": "2013-03-14", "close": 27.957378, "volume": 6993259.0}, {"date": "2013-03-15", "close": 28.493112, "volume": 9167838.0}, {"date": "2013-03-18", "close": 27.858168, "volume": 5804732.0}, {"date": "2013-03-19", "close": 27.610143, "volume": 6204859.0}, {"date": "2013-03-20", "close": 27.610143, "volume": 7102886.0}, {"date": "2013-03-21", "close": 27.917694, "volume": 10701864.0}, {"date": "2013-03-22", "close": 28.324455, "volume": 7275294.0}, {"date": "2013-03-25", "close": 28.602243, "volume": 5253838.0}, {"date": "2013-03-26", "close": 28.215324, "volume": 6554439.0}, {"date": "2013-03-27", "close": 28.354218, "volume": 4360109.0}, {"date": "2013-03-28", "close": 28.304613, "volume": 13130452.0}, {"date": "2013-04-02", "close": 28.592322, "volume": 6775025.0}, {"date": "2013-04-03", "close": 28.046667, "volume": 11230836.0}, {"date": "2013-04-04", "close": 27.808563, "volume": 7701305.0}, {"date": "2013-04-05", "close": 27.530775, "volume": 6940217.0}, {"date": "2013-04-08", "close": 27.639906, "volume": 4015901.0}, {"date": "2013-04-09", "close": 28.255008, "volume": 6696171.0}, {"date": "2013-04-10", "close": 28.026825, "volume": 6587813.0}, {"date": "2013-04-11", "close": 28.463349, "volume": 5962793.0}, {"date": "2013-04-12", "close": 28.483191, "volume": 5181401.0}, {"date": "2013-04-15", "close": 28.562559, "volume": 4881429.0}, {"date": "2013-04-16", "close": 28.632006, "volume": 4286543.0}, {"date": "2013-04-17", "close": 28.860189, "volume": 5091425.0}, {"date": "2013-04-18", "close": 28.751058, "volume": 8177826.0}, {"date": "2013-04-19", "close": 28.185561, "volume": 7681869.0}, {"date": "2013-04-22", "close": 28.344297, "volume": 4168937.0}, {"date": "2013-04-23", "close": 29.018925, "volume": 7019431.0}, {"date": "2013-04-24", "close": 29.66379, "volume": 13772324.0}, {"date": "2013-04-26", "close": 29.643948, "volume": 5336090.0}, {"date": "2013-04-29", "close": 29.86221, "volume": 5557006.0}, {"date": "2013-04-30", "close": 31.588464, "volume": 14037343.0}, {"date": "2013-05-01", "close": 31.439649, "volume": 5361113.0}, {"date": "2013-05-02", "close": 31.25115, "volume": 5100704.0}, {"date": "2013-05-03", "close": 31.35036, "volume": 7244908.0}, {"date": "2013-05-06", "close": 31.261071, "volume": 4564210.0}, {"date": "2013-05-07", "close": 30.943599, "volume": 6513810.0}, {"date": "2013-05-08", "close": 31.211466, "volume": 6363256.0}, {"date": "2013-05-09", "close": 30.348339, "volume": 45499139.0}, {"date": "2013-05-10", "close": 29.891973, "volume": 9599883.0}, {"date": "2013-05-13", "close": 29.852289, "volume": 4968574.0}, {"date": "2013-05-14", "close": 29.653869, "volume": 7370640.0}, {"date": "2013-05-15", "close": 29.743158, "volume": 5483722.0}, {"date": "2013-05-16", "close": 29.624106, "volume": 6924791.0}, {"date": "2013-05-17", "close": 30.020946, "volume": 5605735.0}, {"date": "2013-05-20", "close": 29.991183, "volume": 5155523.0}, {"date": "2013-05-21", "close": 29.405844, "volume": 8772242.0}, {"date": "2013-05-22", "close": 29.06853, "volume": 6843374.0}, {"date": "2013-05-23", "close": 27.907773, "volume": 11943078.0}, {"date": "2013-05-24", "close": 27.461328, "volume": 10395753.0}, {"date": "2013-05-27", "close": 27.629985, "volume": 7740652.0}, {"date": "2013-05-28", "close": 27.858168, "volume": 6273695.0}, {"date": "2013-05-29", "close": 27.38196, "volume": 7955439.0}, {"date": "2013-05-30", "close": 27.312513, "volume": 6668802.0}, {"date": "2013-05-31", "close": 27.322434, "volume": 13218116.0}, {"date": "2013-06-03", "close": 27.629985, "volume": 6516953.0}, {"date": "2013-06-04", "close": 27.689511, "volume": 4670956.0}, {"date": "2013-06-05", "close": 26.98512, "volume": 8635741.0}, {"date": "2013-06-06", "close": 26.647806, "volume": 7339536.0}, {"date": "2013-06-07", "close": 26.48907, "volume": 6734610.0}, {"date": "2013-06-11", "close": 26.667648, "volume": 6978511.0}, {"date": "2013-06-12", "close": 26.340255, "volume": 8087373.0}, {"date": "2013-06-13", "close": 26.796621, "volume": 10028565.0}, {"date": "2013-06-14", "close": 27.600222, "volume": 8818775.0}, {"date": "2013-06-17", "close": 28.225245, "volume": 8263780.0}, {"date": "2013-06-18", "close": 28.155798, "volume": 6347526.0}, {"date": "2013-06-19", "close": 28.126035, "volume": 6115903.0}, {"date": "2013-06-20", "close": 27.431565, "volume": 13311695.0}, {"date": "2013-06-21", "close": 27.193461, "volume": 9483408.0}, {"date": "2013-06-24", "close": 27.163698, "volume": 6252427.0}, {"date": "2013-06-25", "close": 27.163698, "volume": 7747378.0}, {"date": "2013-06-26", "close": 27.620064, "volume": 10775308.0}, {"date": "2013-06-27", "close": 28.284771, "volume": 8204849.0}, {"date": "2013-06-28", "close": 28.354218, "volume": 12904799.0}, {"date": "2013-07-01", "close": 27.600222, "volume": 8739342.0}, {"date": "2013-07-02", "close": 28.255008, "volume": 7716908.0}, {"date": "2013-07-03", "close": 27.649827, "volume": 8520706.0}, {"date": "2013-07-04", "close": 27.967299, "volume": 4028375.0}, {"date": "2013-07-05", "close": 28.17564, "volume": 5111873.0}, {"date": "2013-07-08", "close": 27.907773, "volume": 5636881.0}, {"date": "2013-07-09", "close": 28.433586, "volume": 6186532.0}, {"date": "2013-07-10", "close": 28.413744, "volume": 5371895.0}, {"date": "2013-07-11", "close": 28.751058, "volume": 5386699.0}, {"date": "2013-07-12", "close": 28.493112, "volume": 5521802.0}, {"date": "2013-07-15", "close": 28.721295, "volume": 7171814.0}, {"date": "2013-07-16", "close": 28.919715, "volume": 4702968.0}, {"date": "2013-07-17", "close": 28.57248, "volume": 4643838.0}, {"date": "2013-07-18", "close": 28.721295, "volume": 4666293.0}, {"date": "2013-07-19", "close": 28.592322, "volume": 5051082.0}, {"date": "2013-07-22", "close": 28.681611, "volume": 3696565.0}, {"date": "2013-07-23", "close": 28.691532, "volume": 5231295.0}, {"date": "2013-07-24", "close": 28.751058, "volume": 6217942.0}, {"date": "2013-07-25", "close": 28.889952, "volume": 6329375.0}, {"date": "2013-07-26", "close": 29.177661, "volume": 9038897.0}, {"date": "2013-07-29", "close": 29.405844, "volume": 3216328.0}, {"date": "2013-07-30", "close": 29.356239, "volume": 4966502.0}, {"date": "2013-07-31", "close": 29.524896, "volume": 5292275.0}, {"date": "2013-08-01", "close": 29.157819, "volume": 6553226.0}, {"date": "2013-08-02", "close": 29.683632, "volume": 4646097.0}, {"date": "2013-08-05", "close": 29.584422, "volume": 3149025.0}, {"date": "2013-08-06", "close": 29.524896, "volume": 5926183.0}, {"date": "2013-08-07", "close": 28.87011, "volume": 6831213.0}, {"date": "2013-08-08", "close": 29.157819, "volume": 4778656.0}, {"date": "2013-08-09", "close": 28.999083, "volume": 5430914.0}, {"date": "2013-08-12", "close": 29.306634, "volume": 4381355.0}, {"date": "2013-08-13", "close": 29.634027, "volume": 4379721.0}, {"date": "2013-08-14", "close": 29.911815, "volume": 6289885.0}, {"date": "2013-08-15", "close": 30.120156, "volume": 5613454.0}, {"date": "2013-08-16", "close": 29.217345, "volume": 10854468.0}, {"date": "2013-08-19", "close": 29.207424, "volume": 9806913.0}, {"date": "2013-08-20", "close": 29.326476, "volume": 9524490.0}, {"date": "2013-08-21", "close": 29.495133, "volume": 4546405.0}, {"date": "2013-08-22", "close": 29.26695, "volume": 5615440.0}, {"date": "2013-08-23", "close": 29.405844, "volume": 5834949.0}, {"date": "2013-08-26", "close": 29.584422, "volume": 5563411.0}, {"date": "2013-08-27", "close": 29.643948, "volume": 4707633.0}, {"date": "2013-08-28", "close": 29.405844, "volume": 5955154.0}, {"date": "2013-08-29", "close": 29.237187, "volume": 6738684.0}, {"date": "2013-08-30", "close": 29.455449, "volume": 7400171.0}, {"date": "2013-09-02", "close": 29.763, "volume": 4680474.0}, {"date": "2013-09-03", "close": 29.812605, "volume": 3983968.0}, {"date": "2013-09-04", "close": 29.534817, "volume": 3884089.0}, {"date": "2013-09-05", "close": 29.36616, "volume": 3889760.0}, {"date": "2013-09-06", "close": 29.455449, "volume": 4624236.0}, {"date": "2013-09-09", "close": 29.703474, "volume": 4157697.0}, {"date": "2013-09-10", "close": 29.931657, "volume": 4570806.0}, {"date": "2013-09-11", "close": 30.15984, "volume": 4212937.0}, {"date": "2013-09-12", "close": 30.130077, "volume": 4811558.0}, {"date": "2013-09-13", "close": 30.030867, "volume": 5476258.0}, {"date": "2013-09-16", "close": 30.110235, "volume": 3607136.0}, {"date": "2013-09-17", "close": 30.546759, "volume": 6851283.0}, {"date": "2013-09-18", "close": 30.487233, "volume": 5892641.0}, {"date": "2013-09-19", "close": 31.013046, "volume": 9030269.0}, {"date": "2013-09-20", "close": 30.844389, "volume": 6500095.0}, {"date": "2013-09-23", "close": 30.943599, "volume": 4035512.0}, {"date": "2013-09-24", "close": 30.745179, "volume": 3213353.0}, {"date": "2013-09-25", "close": 31.161861, "volume": 5336644.0}, {"date": "2013-09-26", "close": 31.310676, "volume": 4580981.0}, {"date": "2013-09-27", "close": 31.270992, "volume": 10573884.0}, {"date": "2013-09-30", "close": 30.536838, "volume": 6143530.0}, {"date": "2013-10-01", "close": 30.596364, "volume": 4444044.0}, {"date": "2013-10-02", "close": 30.65589, "volume": 3058006.0}, {"date": "2013-10-03", "close": 30.715416, "volume": 3986900.0}, {"date": "2013-10-04", "close": 30.516996, "volume": 3383653.0}, {"date": "2013-10-07", "close": 30.219366, "volume": 3997830.0}, {"date": "2013-10-08", "close": 30.199524, "volume": 4897202.0}, {"date": "2013-10-09", "close": 30.209445, "volume": 3194989.0}, {"date": "2013-10-10", "close": 30.308655, "volume": 3771701.0}, {"date": "2013-10-11", "close": 31.042809, "volume": 5728898.0}, {"date": "2013-10-14", "close": 30.893994, "volume": 2793033.0}, {"date": "2013-10-15", "close": 31.221387, "volume": 3872034.0}, {"date": "2013-10-16", "close": 31.231308, "volume": 3613346.0}, {"date": "2013-10-17", "close": 31.439649, "volume": 3811449.0}, {"date": "2013-10-18", "close": 31.608306, "volume": 3676544.0}, {"date": "2013-10-21", "close": 31.866252, "volume": 3993903.0}, {"date": "2013-10-22", "close": 31.975383, "volume": 3431398.0}, {"date": "2013-10-23", "close": 31.717437, "volume": 4185329.0}, {"date": "2013-10-24", "close": 32.114277, "volume": 4964598.0}, {"date": "2013-10-25", "close": 32.401986, "volume": 9801294.0}, {"date": "2013-10-28", "close": 32.977404, "volume": 10841948.0}, {"date": "2013-10-29", "close": 33.364323, "volume": 11603474.0}, {"date": "2013-10-30", "close": 33.43377, "volume": 9857820.0}, {"date": "2013-10-31", "close": 33.572664, "volume": 7639947.0}, {"date": "2013-11-01", "close": 33.453612, "volume": 4097773.0}, {"date": "2013-11-04", "close": 33.245271, "volume": 6132332.0}, {"date": "2013-11-05", "close": 33.523059, "volume": 3463456.0}, {"date": "2013-11-06", "close": 33.53298, "volume": 8060464.0}, {"date": "2013-11-07", "close": 32.124198, "volume": 20895420.0}, {"date": "2013-11-08", "close": 32.451591, "volume": 5928253.0}, {"date": "2013-11-11", "close": 31.886094, "volume": 5711600.0}, {"date": "2013-11-12", "close": 31.856331, "volume": 6138519.0}, {"date": "2013-11-13", "close": 31.191624, "volume": 7607132.0}, {"date": "2013-11-14", "close": 31.588464, "volume": 6849536.0}, {"date": "2013-11-15", "close": 32.024988, "volume": 5426253.0}, {"date": "2013-11-18", "close": 31.84641, "volume": 4383174.0}, {"date": "2013-11-19", "close": 31.667832, "volume": 5155598.0}, {"date": "2013-11-20", "close": 31.310676, "volume": 5179420.0}, {"date": "2013-11-21", "close": 31.211466, "volume": 5263620.0}, {"date": "2013-11-22", "close": 31.429728, "volume": 5152452.0}, {"date": "2013-11-25", "close": 31.538859, "volume": 5402146.0}, {"date": "2013-11-26", "close": 31.697595, "volume": 6315796.0}, {"date": "2013-11-27", "close": 31.826568, "volume": 5943475.0}, {"date": "2013-11-28", "close": 31.786884, "volume": 5697444.0}, {"date": "2013-11-29", "close": 31.64799, "volume": 8593870.0}, {"date": "2013-12-02", "close": 31.598385, "volume": 5697383.0}, {"date": "2013-12-03", "close": 31.459491, "volume": 4427678.0}, {"date": "2013-12-04", "close": 31.509096, "volume": 3742470.0}, {"date": "2013-12-05", "close": 30.943599, "volume": 7847928.0}, {"date": "2013-12-06", "close": 30.745179, "volume": 4894370.0}, {"date": "2013-12-09", "close": 30.507075, "volume": 6500273.0}, {"date": "2013-12-10", "close": 30.536838, "volume": 5359006.0}, {"date": "2013-12-11", "close": 30.348339, "volume": 4460227.0}, {"date": "2013-12-12", "close": 30.110235, "volume": 8775269.0}, {"date": "2013-12-13", "close": 30.011025, "volume": 6929931.0}, {"date": "2013-12-16", "close": 30.050709, "volume": 4342770.0}, {"date": "2013-12-17", "close": 30.239208, "volume": 5486005.0}, {"date": "2013-12-18", "close": 30.45747, "volume": 5133038.0}, {"date": "2013-12-19", "close": 30.884073, "volume": 8360289.0}, {"date": "2013-12-20", "close": 31.528938, "volume": 16133746.0}, {"date": "2013-12-23", "close": 31.697595, "volume": 4209519.0}, {"date": "2013-12-24", "close": 31.876173, "volume": 1799636.0}, {"date": "2013-12-27", "close": 31.905936, "volume": 2097659.0}, {"date": "2013-12-30", "close": 31.955541, "volume": 1906249.0}, {"date": "2013-12-31", "close": 31.975383, "volume": 1820010.0}, {"date": "2014-01-02", "close": 31.965462, "volume": 1922153.0}, {"date": "2014-01-03", "close": 31.955541, "volume": 1910760.0}, {"date": "2014-01-06", "close": 31.737279, "volume": 2893091.0}, {"date": "2014-01-07", "close": 31.608306, "volume": 3824428.0}, {"date": "2014-01-08", "close": 31.459491, "volume": 4333909.0}, {"date": "2014-01-09", "close": 31.340439, "volume": 4022190.0}, {"date": "2014-01-10", "close": 31.310676, "volume": 2732018.0}, {"date": "2014-01-13", "close": 31.082493, "volume": 2455853.0}, {"date": "2014-01-14", "close": 30.546759, "volume": 5158356.0}, {"date": "2014-01-15", "close": 30.725337, "volume": 4025596.0}, {"date": "2014-01-16", "close": 30.844389, "volume": 4995808.0}, {"date": "2014-01-17", "close": 30.784863, "volume": 3434621.0}, {"date": "2014-01-20", "close": 30.626127, "volume": 3755744.0}, {"date": "2014-01-21", "close": 30.903915, "volume": 2853527.0}, {"date": "2014-01-22", "close": 31.15194, "volume": 4745551.0}, {"date": "2014-01-23", "close": 30.725337, "volume": 4630543.0}, {"date": "2014-01-24", "close": 30.407865, "volume": 5384750.0}, {"date": "2014-01-28", "close": 29.901894, "volume": 7946659.0}, {"date": "2014-01-29", "close": 30.130077, "volume": 7272206.0}, {"date": "2014-01-30", "close": 29.812605, "volume": 5915072.0}, {"date": "2014-01-31", "close": 29.891973, "volume": 7777651.0}, {"date": "2014-02-03", "close": 29.594343, "volume": 5475428.0}, {"date": "2014-02-04", "close": 29.06853, "volume": 9093065.0}, {"date": "2014-02-05", "close": 28.790742, "volume": 8290993.0}, {"date": "2014-02-06", "close": 29.197503, "volume": 6810075.0}, {"date": "2014-02-07", "close": 29.217345, "volume": 4854106.0}, {"date": "2014-02-10", "close": 29.673711, "volume": 5169490.0}, {"date": "2014-02-11", "close": 30.318576, "volume": 9925907.0}, {"date": "2014-02-12", "close": 30.735258, "volume": 7915697.0}, {"date": "2014-02-13", "close": 30.745179, "volume": 4935854.0}, {"date": "2014-02-14", "close": 31.092414, "volume": 5060759.0}, {"date": "2014-02-17", "close": 31.370202, "volume": 6794475.0}, {"date": "2014-02-18", "close": 31.390044, "volume": 3632299.0}, {"date": "2014-02-19", "close": 31.598385, "volume": 6285574.0}, {"date": "2014-02-20", "close": 31.35036, "volume": 7020554.0}, {"date": "2014-02-21", "close": 31.568622, "volume": 4860495.0}, {"date": "2014-02-24", "close": 31.7472, "volume": 5089899.0}, {"date": "2014-02-25", "close": 31.767042, "volume": 4072710.0}, {"date": "2014-02-26", "close": 31.826568, "volume": 6216046.0}, {"date": "2014-02-27", "close": 31.896015, "volume": 3074288.0}, {"date": "2014-02-28", "close": 31.886094, "volume": 8590641.0}, {"date": "2014-03-03", "close": 31.697595, "volume": 4889326.0}, {"date": "2014-03-04", "close": 31.925778, "volume": 5095823.0}, {"date": "2014-03-05", "close": 32.263092, "volume": 6742585.0}, {"date": "2014-03-06", "close": 32.312697, "volume": 4482416.0}, {"date": "2014-03-07", "close": 32.322618, "volume": 3447784.0}, {"date": "2014-03-10", "close": 32.054751, "volume": 3866662.0}, {"date": "2014-03-11", "close": 32.084514, "volume": 4284101.0}, {"date": "2014-03-12", "close": 31.925778, "volume": 4771029.0}, {"date": "2014-03-13", "close": 31.975383, "volume": 4101309.0}, {"date": "2014-03-14", "close": 31.618227, "volume": 4010061.0}, {"date": "2014-03-17", "close": 31.806726, "volume": 6193133.0}, {"date": "2014-03-18", "close": 32.005146, "volume": 4299544.0}, {"date": "2014-03-19", "close": 32.173803, "volume": 6124428.0}, {"date": "2014-03-20", "close": 31.866252, "volume": 10593061.0}, {"date": "2014-03-21", "close": 31.995225, "volume": 5500004.0}, {"date": "2014-03-24", "close": 32.14404, "volume": 3092726.0}, {"date": "2014-03-25", "close": 32.054751, "volume": 5355387.0}, {"date": "2014-03-26", "close": 32.292855, "volume": 5712351.0}, {"date": "2014-03-27", "close": 32.292855, "volume": 4590324.0}, {"date": "2014-03-28", "close": 32.560722, "volume": 10271910.0}, {"date": "2014-03-31", "close": 32.798826, "volume": 5285302.0}, {"date": "2014-04-01", "close": 32.808747, "volume": 3865721.0}, {"date": "2014-04-02", "close": 32.83851, "volume": 2928569.0}, {"date": "2014-04-03", "close": 32.947641, "volume": 3175444.0}, {"date": "2014-04-04", "close": 33.106377, "volume": 4321432.0}, {"date": "2014-04-07", "close": 33.215508, "volume": 3277767.0}, {"date": "2014-04-08", "close": 33.284955, "volume": 3967299.0}, {"date": "2014-04-09", "close": 33.592506, "volume": 5487956.0}, {"date": "2014-04-10", "close": 33.919899, "volume": 4387082.0}, {"date": "2014-04-11", "close": 33.582585, "volume": 3976636.0}, {"date": "2014-04-14", "close": 33.076614, "volume": 4080994.0}, {"date": "2014-04-15", "close": 33.255192, "volume": 2931580.0}, {"date": "2014-04-16", "close": 33.384165, "volume": 2606983.0}, {"date": "2014-04-17", "close": 33.612348, "volume": 3894087.0}, {"date": "2014-04-22", "close": 34.009188, "volume": 3790639.0}, {"date": "2014-04-23", "close": 34.316739, "volume": 5108612.0}, {"date": "2014-04-24", "close": 34.396107, "volume": 10686672.0}, {"date": "2014-04-28", "close": 34.663974, "volume": 5949618.0}, {"date": "2014-04-29", "close": 34.32666, "volume": 10562266.0}, {"date": "2014-04-30", "close": 34.197687, "volume": 6359309.0}, {"date": "2014-05-01", "close": 33.800847, "volume": 8686853.0}, {"date": "2014-05-02", "close": 34.068714, "volume": 5388149.0}, {"date": "2014-05-05", "close": 33.701637, "volume": 5725260.0}, {"date": "2014-05-06", "close": 33.810768, "volume": 3962566.0}, {"date": "2014-05-07", "close": 33.503217, "volume": 5927879.0}, {"date": "2014-05-08", "close": 33.53298, "volume": 7042709.0}, {"date": "2014-05-09", "close": 32.461512, "volume": 11209290.0}, {"date": "2014-05-12", "close": 32.421828, "volume": 3862730.0}, {"date": "2014-05-13", "close": 32.64009, "volume": 4736192.0}, {"date": "2014-05-14", "close": 32.888115, "volume": 3703434.0}, {"date": "2014-05-15", "close": 32.93772, "volume": 4816442.0}, {"date": "2014-05-16", "close": 32.679774, "volume": 5176779.0}, {"date": "2014-05-19", "close": 32.401986, "volume": 4444073.0}, {"date": "2014-05-20", "close": 32.491275, "volume": 3948734.0}, {"date": "2014-05-21", "close": 32.769063, "volume": 5068717.0}, {"date": "2014-05-22", "close": 33.146061, "volume": 7408211.0}, {"date": "2014-05-23", "close": 33.33456, "volume": 5629678.0}, {"date": "2014-05-26", "close": 33.404007, "volume": 2418610.0}, {"date": "2014-05-27", "close": 33.284955, "volume": 3157199.0}, {"date": "2014-05-28", "close": 33.423849, "volume": 2432002.0}, {"date": "2014-05-29", "close": 33.463533, "volume": 3142348.0}, {"date": "2014-05-30", "close": 33.225429, "volume": 7004192.0}, {"date": "2014-06-02", "close": 33.443691, "volume": 3115345.0}, {"date": "2014-06-03", "close": 33.443691, "volume": 4526776.0}, {"date": "2014-06-04", "close": 33.126219, "volume": 3834069.0}, {"date": "2014-06-05", "close": 32.967483, "volume": 4617438.0}, {"date": "2014-06-06", "close": 33.404007, "volume": 5097653.0}, {"date": "2014-06-10", "close": 33.493296, "volume": 3299508.0}, {"date": "2014-06-11", "close": 33.63219, "volume": 3227593.0}, {"date": "2014-06-12", "close": 33.562743, "volume": 3349742.0}, {"date": "2014-06-13", "close": 33.483375, "volume": 5708916.0}, {"date": "2014-06-16", "close": 33.790926, "volume": 7543726.0}, {"date": "2014-06-17", "close": 33.661953, "volume": 5817194.0}, {"date": "2014-06-18", "close": 33.473454, "volume": 5402704.0}, {"date": "2014-06-19", "close": 34.009188, "volume": 8449764.0}, {"date": "2014-06-20", "close": 33.711558, "volume": 5677565.0}, {"date": "2014-06-23", "close": 33.711558, "volume": 4782187.0}, {"date": "2014-06-24", "close": 33.354402, "volume": 5124235.0}, {"date": "2014-06-25", "close": 33.155982, "volume": 6187282.0}, {"date": "2014-06-26", "close": 33.63219, "volume": 5011217.0}, {"date": "2014-06-27", "close": 33.33456, "volume": 10986247.0}, {"date": "2014-06-30", "close": 33.076614, "volume": 5411502.0}, {"date": "2014-07-01", "close": 32.580564, "volume": 5524743.0}, {"date": "2014-07-02", "close": 33.126219, "volume": 4352384.0}, {"date": "2014-07-03", "close": 33.374244, "volume": 3462601.0}, {"date": "2014-07-04", "close": 33.513138, "volume": 2934094.0}, {"date": "2014-07-07", "close": 33.602427, "volume": 3519803.0}, {"date": "2014-07-08", "close": 33.324639, "volume": 3769272.0}, {"date": "2014-07-09", "close": 32.917878, "volume": 4361761.0}, {"date": "2014-07-10", "close": 32.898036, "volume": 3248072.0}, {"date": "2014-07-11", "close": 33.086535, "volume": 6161946.0}, {"date": "2014-07-14", "close": 33.275034, "volume": 2616052.0}, {"date": "2014-07-15", "close": 32.967483, "volume": 5596402.0}, {"date": "2014-07-16", "close": 32.888115, "volume": 4429593.0}, {"date": "2014-07-17", "close": 32.947641, "volume": 5256426.0}, {"date": "2014-07-18", "close": 33.155982, "volume": 5723445.0}, {"date": "2014-07-21", "close": 33.126219, "volume": 2596096.0}, {"date": "2014-07-22", "close": 33.106377, "volume": 3690086.0}, {"date": "2014-07-23", "close": 33.23535, "volume": 4964568.0}, {"date": "2014-07-24", "close": 33.314718, "volume": 3259187.0}, {"date": "2014-07-25", "close": 33.483375, "volume": 7095359.0}, {"date": "2014-07-28", "close": 33.255192, "volume": 3313038.0}, {"date": "2014-07-29", "close": 33.423849, "volume": 3030934.0}, {"date": "2014-07-30", "close": 33.592506, "volume": 3839473.0}, {"date": "2014-07-31", "close": 33.701637, "volume": 3790067.0}, {"date": "2014-08-01", "close": 33.294876, "volume": 4873516.0}, {"date": "2014-08-04", "close": 33.076614, "volume": 2794893.0}, {"date": "2014-08-05", "close": 32.878194, "volume": 4104230.0}, {"date": "2014-08-06", "close": 32.719458, "volume": 4243711.0}, {"date": "2014-08-07", "close": 32.590485, "volume": 5185749.0}, {"date": "2014-08-08", "close": 32.005146, "volume": 6360221.0}, {"date": "2014-08-11", "close": 32.183724, "volume": 3558289.0}, {"date": "2014-08-12", "close": 32.620248, "volume": 4916516.0}, {"date": "2014-08-13", "close": 32.481354, "volume": 3126226.0}, {"date": "2014-08-14", "close": 32.481354, "volume": 4989301.0}, {"date": "2014-08-15", "close": 32.134119, "volume": 7172529.0}, {"date": "2014-08-18", "close": 32.292855, "volume": 4316028.0}, {"date": "2014-08-19", "close": 32.560722, "volume": 6719406.0}, {"date": "2014-08-20", "close": 33.007167, "volume": 4789509.0}, {"date": "2014-08-21", "close": 32.947641, "volume": 5736552.0}, {"date": "2014-08-22", "close": 33.205587, "volume": 3490168.0}, {"date": "2014-08-25", "close": 32.957562, "volume": 3937843.0}, {"date": "2014-08-26", "close": 33.03693, "volume": 3449100.0}, {"date": "2014-08-27", "close": 33.275034, "volume": 3481692.0}, {"date": "2014-08-28", "close": 33.106377, "volume": 3411593.0}, {"date": "2014-08-29", "close": 33.165903, "volume": 5947065.0}, {"date": "2014-09-01", "close": 33.165903, "volume": 1977839.0}, {"date": "2014-09-02", "close": 33.344481, "volume": 3018434.0}, {"date": "2014-09-03", "close": 33.404007, "volume": 4204887.0}, {"date": "2014-09-04", "close": 33.255192, "volume": 3259081.0}, {"date": "2014-09-05", "close": 33.076614, "volume": 2541557.0}, {"date": "2014-09-08", "close": 33.017088, "volume": 2408029.0}, {"date": "2014-09-09", "close": 33.215508, "volume": 3170106.0}, {"date": "2014-09-10", "close": 33.096456, "volume": 3856948.0}, {"date": "2014-09-11", "close": 32.878194, "volume": 4216302.0}, {"date": "2014-09-12", "close": 32.570643, "volume": 5126643.0}, {"date": "2014-09-15", "close": 32.114277, "volume": 5489391.0}, {"date": "2014-09-16", "close": 31.866252, "volume": 5882876.0}, {"date": "2014-09-17", "close": 31.181703, "volume": 10453889.0}, {"date": "2014-09-18", "close": 31.171782, "volume": 11085824.0}, {"date": "2014-09-19", "close": 31.667832, "volume": 7371154.0}, {"date": "2014-09-22", "close": 30.963441, "volume": 5815121.0}, {"date": "2014-09-23", "close": 31.399965, "volume": 8315463.0}, {"date": "2014-09-24", "close": 31.132098, "volume": 4453912.0}, {"date": "2014-09-25", "close": 31.072572, "volume": 5616514.0}, {"date": "2014-09-26", "close": 30.745179, "volume": 10699875.0}, {"date": "2014-09-29", "close": 30.288813, "volume": 4760200.0}, {"date": "2014-09-30", "close": 30.675732, "volume": 6811299.0}, {"date": "2014-10-01", "close": 31.181703, "volume": 6337871.0}, {"date": "2014-10-02", "close": 30.973362, "volume": 4688952.0}, {"date": "2014-10-03", "close": 31.390044, "volume": 5254453.0}, {"date": "2014-10-06", "close": 31.300755, "volume": 2172117.0}, {"date": "2014-10-07", "close": 31.261071, "volume": 7013581.0}, {"date": "2014-10-08", "close": 31.05273, "volume": 4806976.0}, {"date": "2014-10-09", "close": 31.568622, "volume": 5715163.0}, {"date": "2014-10-10", "close": 30.973362, "volume": 6316622.0}, {"date": "2014-10-13", "close": 30.765021, "volume": 5231928.0}, {"date": "2014-10-14", "close": 30.903915, "volume": 5179683.0}, {"date": "2014-10-15", "close": 31.122177, "volume": 5152127.0}, {"date": "2014-10-16", "close": 31.330518, "volume": 8333435.0}, {"date": "2014-10-17", "close": 31.677753, "volume": 7509446.0}, {"date": "2014-10-20", "close": 32.193645, "volume": 5871838.0}, {"date": "2014-10-21", "close": 32.213487, "volume": 4552614.0}, {"date": "2014-10-22", "close": 32.620248, "volume": 6322928.0}, {"date": "2014-10-23", "close": 32.669853, "volume": 5133891.0}, {"date": "2014-10-24", "close": 32.759142, "volume": 4993156.0}, {"date": "2014-10-27", "close": 33.0815745, "volume": 3159470.0}, {"date": "2014-10-28", "close": 33.146061, "volume": 5954547.0}, {"date": "2014-10-29", "close": 32.669853, "volume": 7374551.0}, {"date": "2014-10-30", "close": 32.997246, "volume": 4984997.0}, {"date": "2014-10-31", "close": 33.23535, "volume": 14819984.0}, {"date": "2014-11-03", "close": 33.314718, "volume": 4753996.0}, {"date": "2014-11-04", "close": 33.384165, "volume": 5205529.0}, {"date": "2014-11-05", "close": 33.523059, "volume": 6915993.0}, {"date": "2014-11-06", "close": 33.33456, "volume": 6647943.0}, {"date": "2014-11-07", "close": 32.620248, "volume": 12178586.0}, {"date": "2014-11-10", "close": 32.263092, "volume": 7774167.0}, {"date": "2014-11-11", "close": 32.253171, "volume": 6266599.0}, {"date": "2014-11-12", "close": 31.955541, "volume": 6942811.0}, {"date": "2014-11-13", "close": 31.796805, "volume": 5614906.0}, {"date": "2014-11-14", "close": 32.074593, "volume": 5415069.0}, {"date": "2014-11-17", "close": 31.64799, "volume": 5120973.0}, {"date": "2014-11-18", "close": 31.578543, "volume": 3729089.0}, {"date": "2014-11-19", "close": 31.519017, "volume": 3672119.0}, {"date": "2014-11-20", "close": 31.687674, "volume": 6208404.0}, {"date": "2014-11-21", "close": 31.568622, "volume": 4188033.0}, {"date": "2014-11-24", "close": 31.618227, "volume": 4185677.0}, {"date": "2014-11-25", "close": 31.84641, "volume": 5482832.0}, {"date": "2014-11-26", "close": 32.124198, "volume": 4272015.0}, {"date": "2014-11-27", "close": 32.193645, "volume": 4472263.0}, {"date": "2014-11-28", "close": 31.667832, "volume": 7935561.0}, {"date": "2014-12-01", "close": 31.409886, "volume": 5311806.0}, {"date": "2014-12-02", "close": 31.469412, "volume": 6362591.0}, {"date": "2014-12-03", "close": 31.519017, "volume": 4792341.0}, {"date": "2014-12-04", "close": 31.965462, "volume": 4429769.0}, {"date": "2014-12-05", "close": 31.84641, "volume": 5251805.0}, {"date": "2014-12-08", "close": 32.14404, "volume": 7459708.0}, {"date": "2014-12-09", "close": 31.628148, "volume": 7133710.0}, {"date": "2014-12-10", "close": 31.241229, "volume": 6541663.0}, {"date": "2014-12-11", "close": 30.963441, "volume": 5676790.0}, {"date": "2014-12-12", "close": 30.7551, "volume": 5690752.0}, {"date": "2014-12-15", "close": 30.516996, "volume": 3421061.0}, {"date": "2014-12-16", "close": 30.497154, "volume": 5929853.0}, {"date": "2014-12-17", "close": 30.229287, "volume": 6603497.0}, {"date": "2014-12-18", "close": 30.735258, "volume": 9403623.0}, {"date": "2014-12-19", "close": 31.429728, "volume": 13858327.0}, {"date": "2014-12-22", "close": 31.836489, "volume": 5988457.0}, {"date": "2014-12-23", "close": 31.618227, "volume": 2885268.0}, {"date": "2014-12-24", "close": 31.7472, "volume": 1462264.0}, {"date": "2014-12-29", "close": 31.975383, "volume": 3043109.0}, {"date": "2014-12-30", "close": 31.786884, "volume": 3627354.0}, {"date": "2014-12-31", "close": 31.836489, "volume": 1590562.0}, {"date": "2015-01-02", "close": 31.975383, "volume": 1941161.0}, {"date": "2015-01-05", "close": 31.915857, "volume": 2527222.0}, {"date": "2015-01-06", "close": 31.528938, "volume": 4809076.0}, {"date": "2015-01-07", "close": 31.469412, "volume": 4072106.0}, {"date": "2015-01-08", "close": 31.657911, "volume": 3067907.0}, {"date": "2015-01-09", "close": 32.134119, "volume": 4890264.0}, {"date": "2015-01-12", "close": 31.975383, "volume": 2520095.0}, {"date": "2015-01-13", "close": 31.905936, "volume": 3260448.0}, {"date": "2015-01-14", "close": 31.419807, "volume": 4591672.0}, {"date": "2015-01-15", "close": 31.25115, "volume": 7470429.0}, {"date": "2015-01-16", "close": 31.013046, "volume": 4622899.0}, {"date": "2015-01-19", "close": 31.032888, "volume": 4748752.0}, {"date": "2015-01-20", "close": 31.261071, "volume": 4087352.0}, {"date": "2015-01-21", "close": 31.380123, "volume": 5749090.0}, {"date": "2015-01-22", "close": 31.519017, "volume": 4870877.0}, {"date": "2015-01-23", "close": 31.94562, "volume": 5703386.0}, {"date": "2015-01-27", "close": 32.312697, "volume": 5468602.0}, {"date": "2015-01-28", "close": 32.382144, "volume": 5334787.0}, {"date": "2015-01-29", "close": 32.689695, "volume": 6467873.0}, {"date": "2015-01-30", "close": 32.7393, "volume": 12083820.0}, {"date": "2015-02-02", "close": 33.106377, "volume": 4955881.0}, {"date": "2015-02-03", "close": 33.840531, "volume": 8736302.0}, {"date": "2015-02-04", "close": 34.346502, "volume": 7748839.0}, {"date": "2015-02-05", "close": 34.703658, "volume": 6234891.0}, {"date": "2015-02-06", "close": 34.62429, "volume": 5434141.0}, {"date": "2015-02-09", "close": 34.703658, "volume": 3066501.0}, {"date": "2015-02-10", "close": 34.62429, "volume": 2967231.0}, {"date": "2015-02-11", "close": 34.812789, "volume": 4067261.0}, {"date": "2015-02-12", "close": 34.703658, "volume": 5305694.0}, {"date": "2015-02-13", "close": 35.457654, "volume": 7592303.0}, {"date": "2015-02-16", "close": 35.586627, "volume": 3093625.0}, {"date": "2015-02-17", "close": 34.713579, "volume": 9671299.0}, {"date": "2015-02-18", "close": 34.852473, "volume": 7279860.0}, {"date": "2015-02-19", "close": 34.7235, "volume": 4695397.0}, {"date": "2015-02-20", "close": 34.535001, "volume": 3817770.0}, {"date": "2015-02-23", "close": 34.763184, "volume": 3743303.0}, {"date": "2015-02-24", "close": 35.011209, "volume": 6186904.0}, {"date": "2015-02-25", "close": 35.031051, "volume": 3640106.0}, {"date": "2015-02-26", "close": 34.882236, "volume": 3784853.0}, {"date": "2015-02-27", "close": 35.060814, "volume": 11369585.0}, {"date": "2015-03-02", "close": 35.41797, "volume": 4999956.0}, {"date": "2015-03-03", "close": 35.378286, "volume": 4778253.0}, {"date": "2015-03-04", "close": 35.239392, "volume": 3637359.0}, {"date": "2015-03-05", "close": 35.21955, "volume": 6544113.0}, {"date": "2015-03-06", "close": 35.110419, "volume": 3224111.0}, {"date": "2015-03-09", "close": 34.882236, "volume": 3054343.0}, {"date": "2015-03-10", "close": 35.02113, "volume": 3554794.0}, {"date": "2015-03-11", "close": 34.941762, "volume": 3539522.0}, {"date": "2015-03-12", "close": 35.358444, "volume": 3610237.0}, {"date": "2015-03-13", "close": 35.160024, "volume": 2817093.0}, {"date": "2015-03-16", "close": 35.269155, "volume": 3079766.0}, {"date": "2015-03-17", "close": 35.626311, "volume": 4052582.0}, {"date": "2015-03-18", "close": 35.636232, "volume": 4699764.0}, {"date": "2015-03-19", "close": 36.340623, "volume": 8378127.0}, {"date": "2015-03-20", "close": 36.499359, "volume": 7353025.0}, {"date": "2015-03-23", "close": 36.50928, "volume": 3643729.0}, {"date": "2015-03-24", "close": 36.598569, "volume": 3645031.0}, {"date": "2015-03-25", "close": 36.896199, "volume": 5008355.0}, {"date": "2015-03-26", "close": 36.11244, "volume": 6695822.0}, {"date": "2015-03-27", "close": 36.50928, "volume": 11934576.0}, {"date": "2015-03-30", "close": 36.072756, "volume": 4095397.0}, {"date": "2015-03-31", "close": 36.350544, "volume": 4408667.0}, {"date": "2015-04-01", "close": 36.162045, "volume": 5550930.0}, {"date": "2015-04-02", "close": 36.380307, "volume": 3029806.0}, {"date": "2015-04-07", "close": 36.60849, "volume": 4280638.0}, {"date": "2015-04-08", "close": 36.499359, "volume": 3238007.0}, {"date": "2015-04-09", "close": 36.330702, "volume": 3433506.0}, {"date": "2015-04-10", "close": 36.50928, "volume": 2915867.0}, {"date": "2015-04-13", "close": 36.449754, "volume": 2460103.0}, {"date": "2015-04-14", "close": 36.033072, "volume": 5522039.0}, {"date": "2015-04-15", "close": 35.656074, "volume": 5098976.0}, {"date": "2015-04-16", "close": 35.735442, "volume": 4152533.0}, {"date": "2015-04-17", "close": 35.31876, "volume": 5909180.0}, {"date": "2015-04-20", "close": 35.358444, "volume": 4421294.0}, {"date": "2015-04-21", "close": 35.477496, "volume": 3599790.0}, {"date": "2015-04-22", "close": 35.209629, "volume": 4299346.0}, {"date": "2015-04-23", "close": 34.981446, "volume": 3774765.0}, {"date": "2015-04-24", "close": 35.437812, "volume": 7813777.0}, {"date": "2015-04-27", "close": 35.298918, "volume": 6134847.0}, {"date": "2015-04-28", "close": 35.130261, "volume": 5419636.0}, {"date": "2015-04-29", "close": 34.475475, "volume": 6382809.0}, {"date": "2015-04-30", "close": 33.721479, "volume": 10720879.0}, {"date": "2015-05-01", "close": 33.880215, "volume": 6091973.0}, {"date": "2015-05-04", "close": 32.977404, "volume": 10328546.0}, {"date": "2015-05-05", "close": 33.850452, "volume": 10773552.0}, {"date": "2015-05-06", "close": 32.947641, "volume": 10115210.0}, {"date": "2015-05-07", "close": 32.749221, "volume": 15590757.0}, {"date": "2015-05-08", "close": 32.094435, "volume": 9075210.0}, {"date": "2015-05-11", "close": 31.667832, "volume": 7686584.0}, {"date": "2015-05-12", "close": 32.153961, "volume": 6899952.0}, {"date": "2015-05-13", "close": 32.848431, "volume": 7472890.0}, {"date": "2015-05-14", "close": 32.759142, "volume": 6114753.0}, {"date": "2015-05-15", "close": 32.858352, "volume": 5992947.0}, {"date": "2015-05-18", "close": 32.024988, "volume": 6557288.0}, {"date": "2015-05-19", "close": 31.7472, "volume": 9585057.0}, {"date": "2015-05-20", "close": 31.638069, "volume": 7407084.0}, {"date": "2015-05-21", "close": 31.965462, "volume": 5864541.0}, {"date": "2015-05-22", "close": 31.796805, "volume": 4366658.0}, {"date": "2015-05-25", "close": 32.064672, "volume": 3756000.0}, {"date": "2015-05-26", "close": 32.431749, "volume": 4505539.0}, {"date": "2015-05-27", "close": 32.263092, "volume": 6504814.0}, {"date": "2015-05-28", "close": 32.461512, "volume": 7348452.0}, {"date": "2015-05-29", "close": 32.927799, "volume": 13247784.0}, {"date": "2015-06-01", "close": 32.461512, "volume": 5062414.0}, {"date": "2015-06-02", "close": 32.04483, "volume": 5098988.0}, {"date": "2015-06-03", "close": 31.667832, "volume": 8552300.0}, {"date": "2015-06-04", "close": 31.25115, "volume": 7022037.0}, {"date": "2015-06-05", "close": 30.923757, "volume": 6637661.0}, {"date": "2015-06-09", "close": 30.913836, "volume": 5613311.0}, {"date": "2015-06-10", "close": 30.844389, "volume": 4930934.0}, {"date": "2015-06-11", "close": 31.558701, "volume": 6289925.0}, {"date": "2015-06-12", "close": 31.459491, "volume": 3995756.0}, {"date": "2015-06-15", "close": 31.598385, "volume": 4993952.0}, {"date": "2015-06-16", "close": 31.915857, "volume": 4790984.0}, {"date": "2015-06-17", "close": 32.600406, "volume": 6419907.0}, {"date": "2015-06-18", "close": 32.114277, "volume": 9616036.0}, {"date": "2015-06-19", "close": 32.501196, "volume": 5281419.0}, {"date": "2015-06-22", "close": 32.659932, "volume": 3783380.0}, {"date": "2015-06-23", "close": 33.165903, "volume": 5929993.0}, {"date": "2015-06-24", "close": 33.374244, "volume": 5409661.0}, {"date": "2015-06-25", "close": 33.175824, "volume": 3746295.0}, {"date": "2015-06-26", "close": 32.83851, "volume": 10723562.0}, {"date": "2015-06-29", "close": 31.816647, "volume": 4954544.0}, {"date": "2015-06-30", "close": 31.94562, "volume": 6234515.0}, {"date": "2015-07-01", "close": 32.24325, "volume": 4564817.0}, {"date": "2015-07-02", "close": 32.650011, "volume": 4778059.0}, {"date": "2015-07-03", "close": 32.203566, "volume": 5308388.0}, {"date": "2015-07-06", "close": 31.955541, "volume": 4103478.0}, {"date": "2015-07-07", "close": 32.769063, "volume": 5111669.0}, {"date": "2015-07-08", "close": 32.015067, "volume": 9474328.0}, {"date": "2015-07-09", "close": 31.955541, "volume": 5581577.0}, {"date": "2015-07-10", "close": 31.995225, "volume": 3755953.0}, {"date": "2015-07-13", "close": 31.64799, "volume": 5979531.0}, {"date": "2015-07-14", "close": 31.94562, "volume": 5969988.0}, {"date": "2015-07-15", "close": 32.163882, "volume": 4679015.0}, {"date": "2015-07-16", "close": 32.382144, "volume": 5439423.0}, {"date": "2015-07-17", "close": 32.183724, "volume": 4458730.0}, {"date": "2015-07-20", "close": 32.590485, "volume": 5974449.0}, {"date": "2015-07-21", "close": 32.788905, "volume": 3759366.0}, {"date": "2015-07-22", "close": 32.282934, "volume": 4666968.0}, {"date": "2015-07-23", "close": 31.896015, "volume": 6893909.0}, {"date": "2015-07-24", "close": 31.796805, "volume": 6255507.0}, {"date": "2015-07-27", "close": 31.856331, "volume": 4264542.0}, {"date": "2015-07-28", "close": 31.965462, "volume": 6619393.0}, {"date": "2015-07-29", "close": 31.995225, "volume": 5590304.0}, {"date": "2015-07-30", "close": 32.213487, "volume": 4481247.0}, {"date": "2015-07-31", "close": 32.421828, "volume": 8587145.0}, {"date": "2015-08-03", "close": 32.421828, "volume": 3587360.0}, {"date": "2015-08-04", "close": 32.521038, "volume": 6397497.0}, {"date": "2015-08-05", "close": 32.322618, "volume": 5558401.0}, {"date": "2015-08-07", "close": 29.901894, "volume": 32602962.0}, {"date": "2015-08-10", "close": 30.35826, "volume": 9805050.0}, {"date": "2015-08-11", "close": 29.832447, "volume": 8690309.0}, {"date": "2015-08-12", "close": 29.26695, "volume": 10971566.0}, {"date": "2015-08-13", "close": 29.524896, "volume": 6374817.0}, {"date": "2015-08-14", "close": 29.058609, "volume": 9858277.0}, {"date": "2015-08-17", "close": 29.286792, "volume": 5995489.0}, {"date": "2015-08-18", "close": 28.741137, "volume": 9246388.0}, {"date": "2015-08-19", "close": 29.604264, "volume": 11491370.0}, {"date": "2015-08-20", "close": 28.899873, "volume": 8732219.0}, {"date": "2015-08-21", "close": 28.116114, "volume": 15815565.0}, {"date": "2015-08-24", "close": 26.697411, "volume": 14198634.0}, {"date": "2015-08-25", "close": 27.768879, "volume": 19249525.0}, {"date": "2015-08-26", "close": 27.848247, "volume": 10313574.0}, {"date": "2015-08-27", "close": 28.344297, "volume": 9609119.0}, {"date": "2015-08-28", "close": 28.304613, "volume": 11728866.0}, {"date": "2015-08-31", "close": 27.709353, "volume": 9163804.0}, {"date": "2015-09-01", "close": 26.856147, "volume": 9350981.0}, {"date": "2015-09-02", "close": 27.203382, "volume": 10656795.0}, {"date": "2015-09-03", "close": 26.747016, "volume": 6974502.0}, {"date": "2015-09-04", "close": 26.647806, "volume": 9236791.0}, {"date": "2015-09-07", "close": 26.498991, "volume": 5309242.0}, {"date": "2015-09-08", "close": 27.312513, "volume": 6129538.0}, {"date": "2015-09-09", "close": 28.314534, "volume": 12168313.0}, {"date": "2015-09-10", "close": 27.431565, "volume": 9969556.0}, {"date": "2015-09-11", "close": 27.302592, "volume": 7528915.0}, {"date": "2015-09-14", "close": 27.560538, "volume": 6502053.0}, {"date": "2015-09-15", "close": 26.925594, "volume": 6996803.0}, {"date": "2015-09-16", "close": 27.659748, "volume": 8583730.0}, {"date": "2015-09-17", "close": 27.957378, "volume": 9866087.0}, {"date": "2015-09-18", "close": 28.17564, "volume": 14682308.0}, {"date": "2015-09-21", "close": 27.501012, "volume": 6105350.0}, {"date": "2015-09-22", "close": 27.610143, "volume": 5033791.0}, {"date": "2015-09-23", "close": 26.776779, "volume": 10290814.0}, {"date": "2015-09-24", "close": 27.124014, "volume": 7284492.0}, {"date": "2015-09-25", "close": 26.7867, "volume": 9440475.0}, {"date": "2015-09-28", "close": 27.18354, "volume": 5247743.0}, {"date": "2015-09-29", "close": 26.171598, "volume": 11408169.0}, {"date": "2015-09-30", "close": 26.866068, "volume": 8921435.0}, {"date": "2015-10-01", "close": 27.302592, "volume": 6611279.0}, {"date": "2015-10-02", "close": 26.717253, "volume": 6899973.0}, {"date": "2015-10-05", "close": 27.173619, "volume": 4028728.0}, {"date": "2015-10-06", "close": 27.262908, "volume": 6329689.0}, {"date": "2015-10-07", "close": 27.501012, "volume": 4977072.0}, {"date": "2015-10-08", "close": 27.709353, "volume": 6302473.0}, {"date": "2015-10-09", "close": 28.235166, "volume": 6713058.0}, {"date": "2015-10-12", "close": 28.126035, "volume": 5993888.0}, {"date": "2015-10-13", "close": 28.284771, "volume": 6478649.0}, {"date": "2015-10-14", "close": 28.423665, "volume": 7580023.0}, {"date": "2015-10-15", "close": 28.334376, "volume": 5372183.0}, {"date": "2015-10-16", "close": 28.443507, "volume": 6479290.0}, {"date": "2015-10-19", "close": 28.632006, "volume": 6306508.0}, {"date": "2015-10-20", "close": 28.17564, "volume": 7257728.0}, {"date": "2015-10-21", "close": 28.334376, "volume": 6131177.0}, {"date": "2015-10-22", "close": 28.37406, "volume": 3861541.0}, {"date": "2015-10-23", "close": 28.67169, "volume": 8824006.0}, {"date": "2015-10-26", "close": 28.67169, "volume": 6400736.0}, {"date": "2015-10-27", "close": 28.711374, "volume": 5972703.0}, {"date": "2015-10-28", "close": 28.522875, "volume": 8235860.0}, {"date": "2015-10-29", "close": 27.947457, "volume": 9586756.0}, {"date": "2015-10-30", "close": 26.995041, "volume": 19198385.0}, {"date": "2015-11-02", "close": 26.370018, "volume": 14454779.0}, {"date": "2015-11-03", "close": 26.7867, "volume": 7725748.0}, {"date": "2015-11-04", "close": 26.657727, "volume": 9564639.0}, {"date": "2015-11-05", "close": 26.439465, "volume": 9168239.0}, {"date": "2015-11-06", "close": 25.764837, "volume": 7887629.0}, {"date": "2015-11-09", "close": 25.159656, "volume": 10690113.0}, {"date": "2015-11-10", "close": 25.338234, "volume": 14085080.0}, {"date": "2015-11-11", "close": 26.022783, "volume": 11900833.0}, {"date": "2015-11-12", "close": 26.429544, "volume": 7498072.0}, {"date": "2015-11-13", "close": 26.102151, "volume": 8497007.0}, {"date": "2015-11-16", "close": 25.705311, "volume": 4972286.0}, {"date": "2015-11-17", "close": 26.280729, "volume": 6108867.0}, {"date": "2015-11-18", "close": 26.538675, "volume": 6502247.0}, {"date": "2015-11-19", "close": 27.302592, "volume": 9125112.0}, {"date": "2015-11-20", "close": 27.520854, "volume": 6365058.0}, {"date": "2015-11-23", "close": 27.629985, "volume": 5183262.0}, {"date": "2015-11-24", "close": 27.550617, "volume": 6416975.0}, {"date": "2015-11-25", "close": 27.223224, "volume": 5396985.0}, {"date": "2015-11-26", "close": 27.342276, "volume": 4392175.0}, {"date": "2015-11-27", "close": 27.124014, "volume": 9312828.0}, {"date": "2015-11-30", "close": 26.935515, "volume": 11883879.0}, {"date": "2015-12-01", "close": 27.570459, "volume": 10195106.0}, {"date": "2015-12-02", "close": 27.67959, "volume": 5606956.0}, {"date": "2015-12-03", "close": 27.590301, "volume": 4876102.0}, {"date": "2015-12-04", "close": 26.895831, "volume": 9310869.0}, {"date": "2015-12-07", "close": 27.054567, "volume": 5097613.0}, {"date": "2015-12-08", "close": 26.608122, "volume": 7153125.0}, {"date": "2015-12-09", "close": 26.221203, "volume": 7278810.0}, {"date": "2015-12-10", "close": 25.983099, "volume": 9381905.0}, {"date": "2015-12-11", "close": 26.012862, "volume": 4675108.0}, {"date": "2015-12-14", "close": 25.477128, "volume": 6271673.0}, {"date": "2015-12-15", "close": 25.129893, "volume": 8016063.0}, {"date": "2015-12-16", "close": 25.804521, "volume": 6624683.0}, {"date": "2015-12-17", "close": 26.320413, "volume": 10099540.0}, {"date": "2015-12-18", "close": 26.270808, "volume": 15259815.0}, {"date": "2015-12-21", "close": 26.578359, "volume": 5317199.0}, {"date": "2015-12-22", "close": 26.469228, "volume": 4786015.0}, {"date": "2015-12-23", "close": 26.667648, "volume": 4791495.0}, {"date": "2015-12-24", "close": 27.034725, "volume": 2680980.0}, {"date": "2015-12-29", "close": 27.411723, "volume": 3736098.0}, {"date": "2015-12-30", "close": 27.739116, "volume": 5399995.0}, {"date": "2015-12-31", "close": 27.709353, "volume": 3745320.0}, {"date": "2016-01-04", "close": 27.312513, "volume": 4382508.0}, {"date": "2016-01-05", "close": 26.856147, "volume": 5390257.0}, {"date": "2016-01-06", "close": 26.498991, "volume": 4551637.0}, {"date": "2016-01-07", "close": 25.655706, "volume": 8347134.0}, {"date": "2016-01-08", "close": 25.338234, "volume": 8966504.0}, {"date": "2016-01-11", "close": 24.951315, "volume": 8176582.0}, {"date": "2016-01-12", "close": 24.852105, "volume": 9685155.0}, {"date": "2016-01-13", "close": 25.248945, "volume": 7056410.0}, {"date": "2016-01-14", "close": 24.852105, "volume": 5499120.0}, {"date": "2016-01-15", "close": 24.713211, "volume": 7725905.0}, {"date": "2016-01-18", "close": 24.217161, "volume": 7311600.0}, {"date": "2016-01-19", "close": 24.395739, "volume": 5290613.0}, {"date": "2016-01-20", "close": 23.31435, "volume": 13681488.0}, {"date": "2016-01-21", "close": 22.927431, "volume": 13265898.0}, {"date": "2016-01-22", "close": 23.165535, "volume": 7988482.0}, {"date": "2016-01-25", "close": 23.959215, "volume": 6269775.0}, {"date": "2016-01-27", "close": 23.492928, "volume": 8315109.0}, {"date": "2016-01-28", "close": 23.850084, "volume": 7802927.0}, {"date": "2016-01-29", "close": 23.988978, "volume": 11778473.0}, {"date": "2016-02-01", "close": 24.395739, "volume": 7312145.0}, {"date": "2016-02-02", "close": 24.20724, "volume": 6429199.0}, {"date": "2016-02-03", "close": 23.483007, "volume": 8254349.0}, {"date": "2016-02-04", "close": 24.10803, "volume": 6116522.0}, {"date": "2016-02-05", "close": 23.899689, "volume": 6276957.0}, {"date": "2016-02-08", "close": 23.542533, "volume": 7035214.0}, {"date": "2016-02-09", "close": 22.609959, "volume": 11764070.0}, {"date": "2016-02-10", "close": 22.242882, "volume": 13449531.0}, {"date": "2016-02-11", "close": 22.530591, "volume": 5818666.0}, {"date": "2016-02-12", "close": 22.004778, "volume": 10488933.0}, {"date": "2016-02-15", "close": 22.659564, "volume": 10658810.0}, {"date": "2016-02-16", "close": 23.086167, "volume": 8611165.0}, {"date": "2016-02-17", "close": 22.957194, "volume": 11082115.0}, {"date": "2016-02-18", "close": 23.562375, "volume": 9075524.0}, {"date": "2016-02-19", "close": 23.21514, "volume": 4745449.0}, {"date": "2016-02-22", "close": 23.135772, "volume": 5967220.0}, {"date": "2016-02-23", "close": 22.937352, "volume": 5607839.0}, {"date": "2016-02-24", "close": 22.143672, "volume": 8780625.0}, {"date": "2016-02-25", "close": 22.371855, "volume": 11689178.0}, {"date": "2016-02-26", "close": 22.381776, "volume": 8688194.0}, {"date": "2016-02-29", "close": 22.22304, "volume": 9756172.0}, {"date": "2016-03-01", "close": 22.887747, "volume": 9562842.0}, {"date": "2016-03-02", "close": 23.90961, "volume": 12624493.0}, {"date": "2016-03-03", "close": 24.60408, "volume": 9457429.0}, {"date": "2016-03-04", "close": 24.822342, "volume": 11517292.0}, {"date": "2016-03-07", "close": 25.278708, "volume": 6661850.0}, {"date": "2016-03-08", "close": 24.782658, "volume": 8091759.0}, {"date": "2016-03-09", "close": 25.278708, "volume": 7410731.0}, {"date": "2016-03-10", "close": 25.288629, "volume": 4879818.0}, {"date": "2016-03-11", "close": 25.219182, "volume": 5730760.0}, {"date": "2016-03-14", "close": 25.546575, "volume": 6021075.0}, {"date": "2016-03-15", "close": 25.189419, "volume": 5553915.0}, {"date": "2016-03-16", "close": 25.387839, "volume": 4220509.0}, {"date": "2016-03-17", "close": 25.655706, "volume": 8278978.0}, {"date": "2016-03-18", "close": 25.844205, "volume": 9165429.0}, {"date": "2016-03-21", "close": 25.665627, "volume": 3641256.0}, {"date": "2016-03-22", "close": 25.239024, "volume": 7828236.0}, {"date": "2016-03-23", "close": 25.139814, "volume": 7398099.0}, {"date": "2016-03-24", "close": 23.830242, "volume": 21608264.0}, {"date": "2016-03-29", "close": 23.01672, "volume": 12339711.0}, {"date": "2016-03-30", "close": 22.927431, "volume": 10847440.0}, {"date": "2016-03-31", "close": 23.274666, "volume": 9335438.0}, {"date": "2016-04-01", "close": 22.629801, "volume": 9749278.0}, {"date": "2016-04-04", "close": 22.629801, "volume": 5185722.0}, {"date": "2016-04-05", "close": 22.292487, "volume": 7147010.0}, {"date": "2016-04-06", "close": 22.371855, "volume": 7649021.0}, {"date": "2016-04-07", "close": 22.441302, "volume": 5009373.0}, {"date": "2016-04-08", "close": 22.103988, "volume": 6517121.0}, {"date": "2016-04-11", "close": 22.074225, "volume": 5587301.0}, {"date": "2016-04-12", "close": 22.659564, "volume": 5282779.0}, {"date": "2016-04-13", "close": 23.155614, "volume": 6223851.0}, {"date": "2016-04-14", "close": 23.582217, "volume": 11916743.0}, {"date": "2016-04-15", "close": 23.661585, "volume": 7908737.0}, {"date": "2016-04-18", "close": 23.51277, "volume": 4757528.0}, {"date": "2016-04-19", "close": 23.869926, "volume": 9319863.0}, {"date": "2016-04-20", "close": 23.71119, "volume": 5705804.0}, {"date": "2016-04-21", "close": 24.10803, "volume": 7443888.0}, {"date": "2016-04-22", "close": 24.157635, "volume": 5752630.0}, {"date": "2016-04-26", "close": 24.058425, "volume": 7298622.0}, {"date": "2016-04-27", "close": 23.691348, "volume": 10037889.0}, {"date": "2016-04-28", "close": 23.830242, "volume": 6426940.0}, {"date": "2016-04-29", "close": 24.078267, "volume": 8851043.0}, {"date": "2016-05-02", "close": 23.542533, "volume": 8402009.0}, {"date": "2016-05-03", "close": 24.852105, "volume": 20578862.0}, {"date": "2016-05-04", "close": 24.70329, "volume": 10743412.0}, {"date": "2016-05-05", "close": 25.139814, "volume": 14110043.0}, {"date": "2016-05-06", "close": 24.941394, "volume": 12442448.0}, {"date": "2016-05-09", "close": 24.187398, "volume": 11467243.0}, {"date": "2016-05-10", "close": 24.50487, "volume": 9493977.0}, {"date": "2016-05-11", "close": 24.237003, "volume": 8886248.0}, {"date": "2016-05-12", "close": 24.10803, "volume": 9507592.0}, {"date": "2016-05-13", "close": 23.919531, "volume": 6708721.0}, {"date": "2016-05-16", "close": 24.117951, "volume": 5630036.0}, {"date": "2016-05-17", "close": 24.316371, "volume": 5325001.0}, {"date": "2016-05-18", "close": 24.50487, "volume": 8002011.0}, {"date": "2016-05-19", "close": 24.713211, "volume": 9457977.0}, {"date": "2016-05-20", "close": 24.891789, "volume": 6177381.0}, {"date": "2016-05-23", "close": 24.752895, "volume": 6245972.0}, {"date": "2016-05-24", "close": 24.584238, "volume": 6576643.0}, {"date": "2016-05-25", "close": 25.080288, "volume": 8020273.0}, {"date": "2016-05-26", "close": 25.338234, "volume": 7699731.0}, {"date": "2016-05-27", "close": 25.645785, "volume": 12325306.0}, {"date": "2016-05-30", "close": 25.487049, "volume": 5602219.0}, {"date": "2016-05-31", "close": 25.278708, "volume": 6623518.0}, {"date": "2016-06-01", "close": 25.00092, "volume": 7473326.0}, {"date": "2016-06-02", "close": 24.564396, "volume": 7368779.0}, {"date": "2016-06-03", "close": 24.891789, "volume": 8832418.0}, {"date": "2016-06-06", "close": 24.762816, "volume": 8014678.0}, {"date": "2016-06-07", "close": 24.663606, "volume": 7095252.0}, {"date": "2016-06-08", "close": 24.534633, "volume": 6577173.0}, {"date": "2016-06-09", "close": 24.30645, "volume": 7568717.0}, {"date": "2016-06-10", "close": 24.098109, "volume": 5811968.0}, {"date": "2016-06-14", "close": 23.463165, "volume": 7794601.0}, {"date": "2016-06-15", "close": 23.036562, "volume": 8544909.0}, {"date": "2016-06-16", "close": 22.877826, "volume": 8211660.0}, {"date": "2016-06-17", "close": 23.046483, "volume": 6807562.0}, {"date": "2016-06-20", "close": 23.671506, "volume": 6110851.0}, {"date": "2016-06-21", "close": 24.058425, "volume": 9198695.0}, {"date": "2016-06-22", "close": 24.20724, "volume": 6530640.0}, {"date": "2016-06-23", "close": 24.246924, "volume": 4425564.0}, {"date": "2016-06-24", "close": 23.254824, "volume": 17698252.0}, {"date": "2016-06-27", "close": 23.086167, "volume": 6493891.0}, {"date": "2016-06-28", "close": 23.106009, "volume": 9024726.0}, {"date": "2016-06-29", "close": 23.41356, "volume": 7526934.0}, {"date": "2016-06-30", "close": 23.929452, "volume": 8885296.0}, {"date": "2016-07-01", "close": 23.760795, "volume": 6999384.0}, {"date": "2016-07-04", "close": 23.562375, "volume": 6085050.0}, {"date": "2016-07-05", "close": 23.21514, "volume": 5686069.0}, {"date": "2016-07-06", "close": 22.778616, "volume": 10731568.0}, {"date": "2016-07-07", "close": 22.877826, "volume": 6420663.0}, {"date": "2016-07-08", "close": 22.937352, "volume": 6968690.0}, {"date": "2016-07-11", "close": 23.731032, "volume": 8411025.0}, {"date": "2016-07-12", "close": 24.00882, "volume": 9083658.0}, {"date": "2016-07-13", "close": 24.30645, "volume": 6901555.0}, {"date": "2016-07-14", "close": 24.554475, "volume": 6108192.0}, {"date": "2016-07-15", "close": 24.653685, "volume": 5774769.0}, {"date": "2016-07-18", "close": 24.762816, "volume": 3908238.0}, {"date": "2016-07-19", "close": 24.792579, "volume": 4933596.0}, {"date": "2016-07-20", "close": 25.030683, "volume": 6107995.0}, {"date": "2016-07-21", "close": 25.219182, "volume": 6575974.0}, {"date": "2016-07-22", "close": 25.110051, "volume": 5352601.0}, {"date": "2016-07-25", "close": 25.239024, "volume": 4490230.0}, {"date": "2016-07-26", "close": 25.457286, "volume": 5915661.0}, {"date": "2016-07-27", "close": 25.487049, "volume": 5742285.0}, {"date": "2016-07-28", "close": 25.566417, "volume": 4840522.0}, {"date": "2016-07-29", "close": 25.635864, "volume": 10367776.0}, {"date": "2016-08-01", "close": 25.576338, "volume": 4946003.0}, {"date": "2016-08-02", "close": 25.526733, "volume": 6467546.0}, {"date": "2016-08-03", "close": 25.030683, "volume": 6930366.0}, {"date": "2016-08-04", "close": 25.00092, "volume": 5300153.0}, {"date": "2016-08-05", "close": 25.050525, "volume": 4352696.0}, {"date": "2016-08-08", "close": 25.49697, "volume": 5967446.0}, {"date": "2016-08-09", "close": 26.231124, "volume": 11931212.0}, {"date": "2016-08-10", "close": 26.538675, "volume": 11884090.0}, {"date": "2016-08-11", "close": 26.270808, "volume": 5534251.0}, {"date": "2016-08-12", "close": 26.350176, "volume": 6284470.0}, {"date": "2016-08-15", "close": 26.399781, "volume": 3259910.0}, {"date": "2016-08-16", "close": 26.370018, "volume": 4627933.0}, {"date": "2016-08-17", "close": 26.558517, "volume": 7327573.0}, {"date": "2016-08-18", "close": 26.508912, "volume": 4609216.0}, {"date": "2016-08-19", "close": 26.469228, "volume": 3677628.0}, {"date": "2016-08-22", "close": 26.409702, "volume": 3818514.0}, {"date": "2016-08-23", "close": 26.707332, "volume": 4324034.0}, {"date": "2016-08-24", "close": 26.856147, "volume": 3906360.0}, {"date": "2016-08-25", "close": 26.637885, "volume": 4973970.0}, {"date": "2016-08-26", "close": 26.459307, "volume": 8055149.0}, {"date": "2016-08-29", "close": 26.270808, "volume": 2935072.0}, {"date": "2016-08-30", "close": 26.330334, "volume": 6363889.0}, {"date": "2016-08-31", "close": 26.68749, "volume": 12392688.0}, {"date": "2016-09-01", "close": 26.846226, "volume": 6764667.0}, {"date": "2016-09-02", "close": 26.627964, "volume": 6922108.0}, {"date": "2016-09-05", "close": 27.034725, "volume": 4525112.0}, {"date": "2016-09-06", "close": 27.024804, "volume": 4185240.0}, {"date": "2016-09-07", "close": 27.163698, "volume": 5192361.0}, {"date": "2016-09-08", "close": 26.866068, "volume": 6643071.0}, {"date": "2016-09-09", "close": 26.548596, "volume": 4830302.0}, {"date": "2016-09-12", "close": 25.983099, "volume": 6651722.0}, {"date": "2016-09-13", "close": 25.645785, "volume": 7427588.0}, {"date": "2016-09-14", "close": 25.804521, "volume": 8621750.0}, {"date": "2016-09-15", "close": 25.864047, "volume": 9431797.0}, {"date": "2016-09-16", "close": 26.151756, "volume": 7476359.0}, {"date": "2016-09-19", "close": 26.459307, "volume": 2161919.0}, {"date": "2016-09-20", "close": 26.578359, "volume": 6792224.0}, {"date": "2016-09-21", "close": 27.024804, "volume": 8150174.0}, {"date": "2016-09-22", "close": 27.014883, "volume": 5749203.0}, {"date": "2016-09-23", "close": 27.372039, "volume": 8573649.0}, {"date": "2016-09-26", "close": 27.38196, "volume": 4862318.0}, {"date": "2016-09-27", "close": 27.233145, "volume": 8920228.0}, {"date": "2016-09-28", "close": 27.411723, "volume": 4840911.0}, {"date": "2016-09-29", "close": 27.600222, "volume": 5353828.0}, {"date": "2016-09-30", "close": 27.411723, "volume": 13559253.0}, {"date": "2016-10-03", "close": 27.719274, "volume": 3259099.0}, {"date": "2016-10-04", "close": 27.87801, "volume": 4116552.0}, {"date": "2016-10-05", "close": 27.828405, "volume": 5846729.0}, {"date": "2016-10-06", "close": 28.026825, "volume": 4908905.0}, {"date": "2016-10-07", "close": 28.036746, "volume": 4652172.0}, {"date": "2016-10-10", "close": 28.056588, "volume": 6116552.0}, {"date": "2016-10-11", "close": 27.97722, "volume": 5786420.0}, {"date": "2016-10-12", "close": 28.006983, "volume": 5302831.0}, {"date": "2016-10-13", "close": 27.570459, "volume": 5603625.0}, {"date": "2016-10-14", "close": 27.312513, "volume": 4579913.0}, {"date": "2016-10-17", "close": 27.38196, "volume": 4355890.0}, {"date": "2016-10-18", "close": 27.610143, "volume": 4965790.0}, {"date": "2016-10-19", "close": 27.649827, "volume": 3800326.0}, {"date": "2016-10-20", "close": 27.808563, "volume": 4634538.0}, {"date": "2016-10-21", "close": 28.026825, "volume": 4172936.0}, {"date": "2016-10-24", "close": 28.106193, "volume": 4120948.0}, {"date": "2016-10-25", "close": 28.294692, "volume": 6424024.0}, {"date": "2016-10-26", "close": 28.036746, "volume": 7813692.0}, {"date": "2016-10-27", "close": 27.87801, "volume": 8523918.0}, {"date": "2016-10-28", "close": 27.401802, "volume": 12814300.0}, {"date": "2016-10-31", "close": 27.629985, "volume": 5561182.0}, {"date": "2016-11-01", "close": 27.332355, "volume": 4782420.0}, {"date": "2016-11-02", "close": 26.965278, "volume": 6178233.0}, {"date": "2016-11-03", "close": 27.133935, "volume": 7102240.0}, {"date": "2016-11-04", "close": 26.727174, "volume": 7491589.0}, {"date": "2016-11-07", "close": 26.816463, "volume": 9142549.0}, {"date": "2016-11-08", "close": 26.816463, "volume": 6926712.0}, {"date": "2016-11-09", "close": 26.260887, "volume": 11962210.0}, {"date": "2016-11-10", "close": 27.372039, "volume": 9858518.0}, {"date": "2016-11-11", "close": 28.07643, "volume": 12656341.0}, {"date": "2016-11-14", "close": 27.669669, "volume": 19297941.0}, {"date": "2016-11-15", "close": 27.540696, "volume": 6951821.0}, {"date": "2016-11-16", "close": 27.758958, "volume": 7147514.0}, {"date": "2016-11-17", "close": 27.729195, "volume": 7738895.0}, {"date": "2016-11-18", "close": 27.758958, "volume": 4747956.0}, {"date": "2016-11-21", "close": 27.629985, "volume": 4481538.0}, {"date": "2016-11-22", "close": 27.649827, "volume": 4279558.0}, {"date": "2016-11-23", "close": 27.947457, "volume": 5112105.0}, {"date": "2016-11-24", "close": 28.106193, "volume": 4545357.0}, {"date": "2016-11-25", "close": 28.056588, "volume": 5270053.0}, {"date": "2016-11-28", "close": 27.689511, "volume": 3471946.0}, {"date": "2016-11-29", "close": 27.868089, "volume": 6272751.0}, {"date": "2016-11-30", "close": 28.185561, "volume": 10538285.0}, {"date": "2016-12-01", "close": 28.453428, "volume": 7061868.0}, {"date": "2016-12-02", "close": 28.235166, "volume": 4610489.0}, {"date": "2016-12-05", "close": 27.937536, "volume": 4863349.0}, {"date": "2016-12-06", "close": 28.155798, "volume": 7634364.0}, {"date": "2016-12-07", "close": 28.57248, "volume": 6124390.0}, {"date": "2016-12-08", "close": 29.296713, "volume": 11469647.0}, {"date": "2016-12-09", "close": 29.683632, "volume": 6643235.0}, {"date": "2016-12-12", "close": 29.584422, "volume": 5171892.0}, {"date": "2016-12-13", "close": 29.544738, "volume": 5361297.0}, {"date": "2016-12-14", "close": 29.653869, "volume": 5480032.0}, {"date": "2016-12-15", "close": 29.753079, "volume": 8758706.0}, {"date": "2016-12-16", "close": 29.574501, "volume": 6477395.0}, {"date": "2016-12-19", "close": 29.693553, "volume": 4494207.0}, {"date": "2016-12-20", "close": 29.882052, "volume": 5945368.0}, {"date": "2016-12-21", "close": 30.06063, "volume": 4276914.0}, {"date": "2016-12-22", "close": 30.477312, "volume": 5885626.0}, {"date": "2016-12-23", "close": 30.487233, "volume": 9278677.0}, {"date": "2016-12-28", "close": 30.388023, "volume": 5425864.0}, {"date": "2016-12-29", "close": 30.636048, "volume": 2836294.0}, {"date": "2016-12-30", "close": 30.179682, "volume": 3648243.0}, {"date": "2017-01-03", "close": 30.695574, "volume": 4932034.0}, {"date": "2017-01-04", "close": 30.973362, "volume": 5854945.0}, {"date": "2017-01-05", "close": 31.082493, "volume": 4629675.0}, {"date": "2017-01-06", "close": 31.132098, "volume": 5570619.0}, {"date": "2017-01-09", "close": 31.519017, "volume": 5343975.0}, {"date": "2017-01-10", "close": 31.032888, "volume": 5474050.0}, {"date": "2017-01-11", "close": 30.95352, "volume": 3688263.0}, {"date": "2017-01-12", "close": 30.993204, "volume": 4436686.0}, {"date": "2017-01-13", "close": 30.427707, "volume": 5067400.0}, {"date": "2017-01-16", "close": 30.546759, "volume": 3937386.0}, {"date": "2017-01-17", "close": 30.15984, "volume": 7528840.0}, {"date": "2017-01-18", "close": 29.872131, "volume": 5511683.0}, {"date": "2017-01-19", "close": 29.653869, "volume": 4740229.0}, {"date": "2017-01-20", "close": 29.16774, "volume": 7120164.0}, {"date": "2017-01-23", "close": 29.038767, "volume": 7251328.0}, {"date": "2017-01-24", "close": 28.919715, "volume": 6563357.0}, {"date": "2017-01-25", "close": 29.237187, "volume": 13042185.0}, {"date": "2017-01-27", "close": 29.534817, "volume": 4138693.0}, {"date": "2017-01-30", "close": 29.316555, "volume": 3391727.0}, {"date": "2017-01-31", "close": 29.058609, "volume": 5127495.0}, {"date": "2017-02-01", "close": 29.207424, "volume": 3513847.0}, {"date": "2017-02-02", "close": 29.157819, "volume": 2983236.0}, {"date": "2017-02-03", "close": 28.880031, "volume": 4161043.0}, {"date": "2017-02-06", "close": 28.800663, "volume": 6293247.0}, {"date": "2017-02-07", "close": 28.57248, "volume": 7638283.0}, {"date": "2017-02-08", "close": 28.959399, "volume": 5635865.0}, {"date": "2017-02-09", "close": 28.919715, "volume": 3162780.0}, {"date": "2017-02-10", "close": 29.257029, "volume": 4390584.0}, {"date": "2017-02-13", "close": 29.445528, "volume": 3894261.0}, {"date": "2017-02-14", "close": 29.36616, "volume": 3998468.0}, {"date": "2017-02-15", "close": 29.743158, "volume": 7306261.0}, {"date": "2017-02-16", "close": 29.971341, "volume": 6866260.0}, {"date": "2017-02-17", "close": 30.526917, "volume": 9042876.0}, {"date": "2017-02-20", "close": 30.636048, "volume": 5823951.0}, {"date": "2017-02-21", "close": 30.378102, "volume": 8276614.0}, {"date": "2017-02-22", "close": 30.566601, "volume": 6093863.0}, {"date": "2017-02-23", "close": 30.923757, "volume": 6550421.0}, {"date": "2017-02-24", "close": 30.715416, "volume": 8827144.0}, {"date": "2017-02-27", "close": 30.636048, "volume": 4463405.0}, {"date": "2017-02-28", "close": 30.65589, "volume": 8722355.0}, {"date": "2017-03-01", "close": 30.794784, "volume": 5637301.0}, {"date": "2017-03-02", "close": 31.102335, "volume": 4695338.0}, {"date": "2017-03-03", "close": 30.923757, "volume": 4102039.0}, {"date": "2017-03-06", "close": 30.983283, "volume": 2399902.0}, {"date": "2017-03-07", "close": 31.142019, "volume": 4573975.0}, {"date": "2017-03-08", "close": 31.35036, "volume": 4314297.0}, {"date": "2017-03-09", "close": 31.380123, "volume": 3683632.0}, {"date": "2017-03-10", "close": 31.697595, "volume": 4322792.0}, {"date": "2017-03-13", "close": 31.638069, "volume": 3786021.0}, {"date": "2017-03-14", "close": 31.638069, "volume": 4603538.0}, {"date": "2017-03-15", "close": 31.796805, "volume": 4723698.0}, {"date": "2017-03-16", "close": 31.280913, "volume": 11012732.0}, {"date": "2017-03-17", "close": 31.330518, "volume": 8334018.0}, {"date": "2017-03-20", "close": 31.161861, "volume": 2859912.0}, {"date": "2017-03-21", "close": 31.320597, "volume": 4221945.0}, {"date": "2017-03-22", "close": 30.516996, "volume": 6748406.0}, {"date": "2017-03-23", "close": 30.526917, "volume": 5569280.0}, {"date": "2017-03-24", "close": 31.112256, "volume": 5179238.0}, {"date": "2017-03-27", "close": 31.201545, "volume": 4714451.0}, {"date": "2017-03-28", "close": 31.687674, "volume": 5643215.0}, {"date": "2017-03-29", "close": 32.04483, "volume": 8487967.0}, {"date": "2017-03-30", "close": 32.015067, "volume": 5722832.0}, {"date": "2017-03-31", "close": 31.568622, "volume": 11741889.0}, {"date": "2017-04-03", "close": 31.717437, "volume": 3967633.0}, {"date": "2017-04-04", "close": 31.578543, "volume": 3126671.0}, {"date": "2017-04-05", "close": 31.429728, "volume": 5402831.0}, {"date": "2017-04-06", "close": 31.112256, "volume": 5319963.0}, {"date": "2017-04-07", "close": 31.161861, "volume": 3507023.0}, {"date": "2017-04-10", "close": 31.44957, "volume": 3959059.0}, {"date": "2017-04-11", "close": 31.558701, "volume": 4854041.0}, {"date": "2017-04-12", "close": 31.876173, "volume": 6396625.0}, {"date": "2017-04-13", "close": 31.64799, "volume": 3348933.0}, {"date": "2017-04-18", "close": 31.409886, "volume": 6579422.0}, {"date": "2017-04-19", "close": 30.913836, "volume": 7241956.0}, {"date": "2017-04-20", "close": 31.290834, "volume": 5349537.0}, {"date": "2017-04-21", "close": 31.558701, "volume": 3923649.0}, {"date": "2017-04-24", "close": 31.727358, "volume": 2970072.0}, {"date": "2017-04-26", "close": 32.14404, "volume": 6325749.0}, {"date": "2017-04-27", "close": 32.401986, "volume": 5130406.0}, {"date": "2017-04-28", "close": 32.501196, "volume": 9830261.0}, {"date": "2017-05-01", "close": 32.689695, "volume": 4508558.0}, {"date": "2017-05-02", "close": 31.995225, "volume": 10407447.0}, {"date": "2017-05-03", "close": 31.102335, "volume": 10490752.0}, {"date": "2017-05-04", "close": 30.586443, "volume": 10715610.0}, {"date": "2017-05-05", "close": 30.407865, "volume": 10992841.0}, {"date": "2017-05-08", "close": 29.713395, "volume": 11275273.0}, {"date": "2017-05-09", "close": 28.929636, "volume": 11957377.0}, {"date": "2017-05-10", "close": 29.157819, "volume": 14118675.0}, {"date": "2017-05-11", "close": 29.06853, "volume": 9541427.0}, {"date": "2017-05-12", "close": 28.989162, "volume": 6805820.0}, {"date": "2017-05-15", "close": 29.177661, "volume": 7503821.0}, {"date": "2017-05-16", "close": 29.306634, "volume": 6420667.0}, {"date": "2017-05-17", "close": 28.929636, "volume": 5912131.0}, {"date": "2017-05-18", "close": 28.820505, "volume": 7301147.0}, {"date": "2017-05-19", "close": 28.27485, "volume": 7915099.0}, {"date": "2017-05-22", "close": 28.165719, "volume": 10355353.0}, {"date": "2017-05-23", "close": 28.086351, "volume": 7957251.0}, {"date": "2017-05-24", "close": 28.056588, "volume": 6352618.0}, {"date": "2017-05-25", "close": 28.413744, "volume": 6625290.0}, {"date": "2017-05-26", "close": 27.997062, "volume": 7084811.0}, {"date": "2017-05-29", "close": 27.471249, "volume": 5887461.0}, {"date": "2017-05-30", "close": 27.67959, "volume": 6104111.0}, {"date": "2017-05-31", "close": 27.788721, "volume": 10426827.0}, {"date": "2017-06-01", "close": 27.729195, "volume": 6624162.0}, {"date": "2017-06-02", "close": 28.056588, "volume": 5335277.0}, {"date": "2017-06-05", "close": 27.590301, "volume": 7478825.0}, {"date": "2017-06-06", "close": 27.143856, "volume": 9061081.0}, {"date": "2017-06-07", "close": 27.322434, "volume": 11217773.0}, {"date": "2017-06-08", "close": 27.629985, "volume": 6011230.0}, {"date": "2017-06-09", "close": 27.491091, "volume": 4128193.0}, {"date": "2017-06-13", "close": 28.165719, "volume": 7163532.0}, {"date": "2017-06-14", "close": 28.393902, "volume": 8940492.0}, {"date": "2017-06-15", "close": 27.7788, "volume": 21379326.0}, {"date": "2017-06-16", "close": 27.897852, "volume": 5835030.0}, {"date": "2017-06-19", "close": 28.155798, "volume": 3022525.0}, {"date": "2017-06-20", "close": 27.7788, "volume": 5975782.0}, {"date": "2017-06-21", "close": 27.28275, "volume": 7568715.0}, {"date": "2017-06-22", "close": 27.620064, "volume": 5052939.0}, {"date": "2017-06-23", "close": 27.461328, "volume": 5594545.0}, {"date": "2017-06-26", "close": 27.540696, "volume": 4169944.0}, {"date": "2017-06-27", "close": 27.808563, "volume": 5982216.0}, {"date": "2017-06-28", "close": 28.126035, "volume": 6260718.0}, {"date": "2017-06-29", "close": 28.790742, "volume": 7545520.0}, {"date": "2017-06-30", "close": 28.493112, "volume": 11720060.0}, {"date": "2017-07-03", "close": 28.423665, "volume": 3915857.0}, {"date": "2017-07-04", "close": 29.058609, "volume": 6776267.0}, {"date": "2017-07-05", "close": 28.919715, "volume": 3630265.0}, {"date": "2017-07-06", "close": 28.760979, "volume": 4121309.0}, {"date": "2017-07-07", "close": 28.393902, "volume": 7536830.0}, {"date": "2017-07-10", "close": 28.512954, "volume": 4702123.0}, {"date": "2017-07-11", "close": 28.622085, "volume": 4013527.0}, {"date": "2017-07-12", "close": 28.185561, "volume": 5991812.0}, {"date": "2017-07-13", "close": 28.354218, "volume": 5336652.0}, {"date": "2017-07-14", "close": 28.632006, "volume": 4648971.0}, {"date": "2017-07-17", "close": 28.522875, "volume": 2628255.0}, {"date": "2017-07-18", "close": 28.07643, "volume": 5041578.0}, {"date": "2017-07-19", "close": 29.177661, "volume": 11885697.0}, {"date": "2017-07-20", "close": 30.011025, "volume": 14529583.0}, {"date": "2017-07-21", "close": 29.872131, "volume": 7218160.0}, {"date": "2017-07-24", "close": 29.653869, "volume": 4789072.0}, {"date": "2017-07-25", "close": 29.772921, "volume": 3140049.0}, {"date": "2017-07-26", "close": 30.040788, "volume": 3736901.0}, {"date": "2017-07-27", "close": 30.06063, "volume": 3871550.0}, {"date": "2017-07-28", "close": 29.46537, "volume": 8275874.0}, {"date": "2017-07-31", "close": 29.395923, "volume": 3553956.0}, {"date": "2017-08-01", "close": 29.524896, "volume": 3896308.0}, {"date": "2017-08-02", "close": 29.405844, "volume": 5116533.0}, {"date": "2017-08-03", "close": 29.346318, "volume": 3767352.0}, {"date": "2017-08-04", "close": 29.257029, "volume": 3782962.0}, {"date": "2017-08-07", "close": 29.56458, "volume": 3215091.0}, {"date": "2017-08-08", "close": 29.455449, "volume": 3657912.0}, {"date": "2017-08-09", "close": 29.673711, "volume": 3975395.0}, {"date": "2017-08-10", "close": 29.594343, "volume": 4537701.0}, {"date": "2017-08-11", "close": 29.028846, "volume": 6212059.0}, {"date": "2017-08-14", "close": 29.197503, "volume": 4025032.0}, {"date": "2017-08-15", "close": 29.574501, "volume": 4969527.0}, {"date": "2017-08-16", "close": 30.179682, "volume": 7017895.0}, {"date": "2017-08-17", "close": 30.120156, "volume": 5831004.0}, {"date": "2017-08-18", "close": 29.772921, "volume": 5724207.0}, {"date": "2017-08-21", "close": 29.772921, "volume": 3221973.0}, {"date": "2017-08-22", "close": 29.66379, "volume": 4076233.0}, {"date": "2017-08-23", "close": 29.66379, "volume": 4579634.0}, {"date": "2017-08-24", "close": 29.56458, "volume": 5043425.0}, {"date": "2017-08-25", "close": 29.415765, "volume": 4973286.0}, {"date": "2017-08-28", "close": 29.257029, "volume": 3363978.0}, {"date": "2017-08-29", "close": 28.889952, "volume": 7124158.0}, {"date": "2017-08-30", "close": 28.830426, "volume": 4456034.0}, {"date": "2017-08-31", "close": 29.16774, "volume": 5060418.0}, {"date": "2017-09-01", "close": 29.356239, "volume": 3675669.0}, {"date": "2017-09-04", "close": 29.16774, "volume": 2154466.0}, {"date": "2017-09-05", "close": 29.118135, "volume": 2719301.0}, {"date": "2017-09-06", "close": 28.96932, "volume": 5600496.0}, {"date": "2017-09-07", "close": 28.899873, "volume": 3731746.0}, {"date": "2017-09-08", "close": 28.622085, "volume": 3552508.0}, {"date": "2017-09-11", "close": 29.247108, "volume": 5146343.0}, {"date": "2017-09-12", "close": 29.66379, "volume": 5169559.0}, {"date": "2017-09-13", "close": 29.802684, "volume": 4058628.0}, {"date": "2017-09-14", "close": 29.951499, "volume": 4316520.0}, {"date": "2017-09-15", "close": 29.643948, "volume": 6406381.0}, {"date": "2017-09-18", "close": 29.941578, "volume": 5641385.0}, {"date": "2017-09-19", "close": 29.981262, "volume": 4588376.0}, {"date": "2017-09-20", "close": 29.792763, "volume": 5644139.0}, {"date": "2017-09-21", "close": 29.524896, "volume": 5981036.0}, {"date": "2017-09-22", "close": 29.703474, "volume": 3461588.0}, {"date": "2017-09-25", "close": 29.763, "volume": 2856175.0}, {"date": "2017-09-26", "close": 29.624106, "volume": 4147980.0}, {"date": "2017-09-27", "close": 29.574501, "volume": 5159769.0}, {"date": "2017-09-28", "close": 29.514975, "volume": 5696194.0}, {"date": "2017-09-29", "close": 29.36616, "volume": 6679421.0}, {"date": "2017-10-02", "close": 29.66379, "volume": 2942175.0}, {"date": "2017-10-03", "close": 29.634027, "volume": 4561084.0}, {"date": "2017-10-04", "close": 29.009004, "volume": 6682253.0}, {"date": "2017-10-05", "close": 28.860189, "volume": 4002200.0}, {"date": "2017-10-06", "close": 29.247108, "volume": 3486002.0}, {"date": "2017-10-09", "close": 29.46537, "volume": 3360282.0}, {"date": "2017-10-10", "close": 29.534817, "volume": 2787408.0}, {"date": "2017-10-11", "close": 29.66379, "volume": 3587696.0}, {"date": "2017-10-12", "close": 29.802684, "volume": 4052857.0}, {"date": "2017-10-13", "close": 29.822526, "volume": 4203518.0}, {"date": "2017-10-16", "close": 29.921736, "volume": 3165999.0}, {"date": "2017-10-17", "close": 30.100314, "volume": 3707240.0}, {"date": "2017-10-18", "close": 30.110235, "volume": 3617975.0}, {"date": "2017-10-19", "close": 30.35826, "volume": 5531857.0}, {"date": "2017-10-20", "close": 30.348339, "volume": 3202539.0}, {"date": "2017-10-23", "close": 30.298734, "volume": 3034156.0}, {"date": "2017-10-24", "close": 30.229287, "volume": 3200460.0}, {"date": "2017-10-25", "close": 30.25905, "volume": 3719307.0}, {"date": "2017-10-26", "close": 29.891973, "volume": 8426911.0}, {"date": "2017-10-27", "close": 29.604264, "volume": 7744028.0}, {"date": "2017-10-30", "close": 29.792763, "volume": 4538985.0}, {"date": "2017-10-31", "close": 29.683632, "volume": 4039908.0}, {"date": "2017-11-01", "close": 29.842368, "volume": 6617206.0}, {"date": "2017-11-02", "close": 29.594343, "volume": 5021681.0}, {"date": "2017-11-03", "close": 29.66379, "volume": 3825626.0}, {"date": "2017-11-06", "close": 29.514975, "volume": 3196868.0}, {"date": "2017-11-07", "close": 29.782842, "volume": 3707096.0}, {"date": "2017-11-08", "close": 29.86221, "volume": 3314771.0}, {"date": "2017-11-09", "close": 30.100314, "volume": 9547024.0}, {"date": "2017-11-10", "close": 30.090393, "volume": 5955261.0}, {"date": "2017-11-13", "close": 29.276871, "volume": 9627198.0}, {"date": "2017-11-14", "close": 28.96932, "volume": 6441018.0}, {"date": "2017-11-15", "close": 28.899873, "volume": 6440391.0}, {"date": "2017-11-16", "close": 29.058609, "volume": 4748869.0}, {"date": "2017-11-17", "close": 29.227266, "volume": 4844257.0}, {"date": "2017-11-20", "close": 29.048688, "volume": 4348273.0}, {"date": "2017-11-21", "close": 29.098293, "volume": 4572888.0}, {"date": "2017-11-22", "close": 29.009004, "volume": 6108005.0}, {"date": "2017-11-23", "close": 28.840347, "volume": 5563094.0}, {"date": "2017-11-24", "close": 28.651848, "volume": 4435037.0}, {"date": "2017-11-27", "close": 28.632006, "volume": 4686741.0}, {"date": "2017-11-28", "close": 28.403823, "volume": 7430261.0}, {"date": "2017-11-29", "close": 28.542717, "volume": 6153202.0}, {"date": "2017-11-30", "close": 28.235166, "volume": 9695144.0}, {"date": "2017-12-01", "close": 28.393902, "volume": 3581598.0}, {"date": "2017-12-04", "close": 28.106193, "volume": 5313891.0}, {"date": "2017-12-05", "close": 27.828405, "volume": 7372884.0}, {"date": "2017-12-06", "close": 28.016904, "volume": 4975123.0}, {"date": "2017-12-07", "close": 28.255008, "volume": 5517264.0}, {"date": "2017-12-08", "close": 28.284771, "volume": 3689980.0}, {"date": "2017-12-11", "close": 28.27485, "volume": 2908609.0}, {"date": "2017-12-12", "close": 28.592322, "volume": 3907800.0}, {"date": "2017-12-13", "close": 28.443507, "volume": 4075987.0}, {"date": "2017-12-14", "close": 28.27485, "volume": 4979640.0}, {"date": "2017-12-15", "close": 27.997062, "volume": 6523659.0}, {"date": "2017-12-18", "close": 28.592322, "volume": 8098404.0}, {"date": "2017-12-19", "close": 28.790742, "volume": 7437083.0}, {"date": "2017-12-20", "close": 28.830426, "volume": 6046338.0}, {"date": "2017-12-21", "close": 28.661769, "volume": 11854861.0}, {"date": "2017-12-22", "close": 28.641927, "volume": 6117680.0}, {"date": "2017-12-27", "close": 28.57248, "volume": 2296582.0}, {"date": "2017-12-28", "close": 28.582401, "volume": 1933511.0}, {"date": "2017-12-29", "close": 28.512954, "volume": 3504534.0}, {"date": "2018-01-02", "close": 28.354218, "volume": 2982954.0}, {"date": "2018-01-03", "close": 28.364139, "volume": 4404355.0}, {"date": "2018-01-04", "close": 28.294692, "volume": 2769649.0}, {"date": "2018-01-05", "close": 28.522875, "volume": 2990943.0}, {"date": "2018-01-08", "close": 28.602243, "volume": 2195705.0}, {"date": "2018-01-09", "close": 28.711374, "volume": 9100601.0}, {"date": "2018-01-10", "close": 28.57248, "volume": 3526022.0}, {"date": "2018-01-11", "close": 28.503033, "volume": 3460006.0}, {"date": "2018-01-12", "close": 28.294692, "volume": 3532854.0}, {"date": "2018-01-15", "close": 28.423665, "volume": 3369396.0}, {"date": "2018-01-16", "close": 28.225245, "volume": 3582502.0}, {"date": "2018-01-17", "close": 28.135956, "volume": 3787842.0}, {"date": "2018-01-18", "close": 28.304613, "volume": 4425463.0}, {"date": "2018-01-19", "close": 28.334376, "volume": 3701535.0}, {"date": "2018-01-22", "close": 28.07643, "volume": 3689088.0}, {"date": "2018-01-23", "close": 28.503033, "volume": 4747211.0}, {"date": "2018-01-24", "close": 28.57248, "volume": 5764255.0}, {"date": "2018-01-25", "close": 28.423665, "volume": 4845311.0}, {"date": "2018-01-29", "close": 28.403823, "volume": 4866447.0}, {"date": "2018-01-30", "close": 28.255008, "volume": 3819502.0}, {"date": "2018-01-31", "close": 28.354218, "volume": 4712224.0}, {"date": "2018-02-01", "close": 28.67169, "volume": 4500575.0}, {"date": "2018-02-02", "close": 28.880031, "volume": 3535665.0}, {"date": "2018-02-05", "close": 28.512954, "volume": 3968133.0}, {"date": "2018-02-06", "close": 27.659748, "volume": 12238113.0}, {"date": "2018-02-07", "close": 27.550617, "volume": 7537600.0}, {"date": "2018-02-08", "close": 27.768879, "volume": 5148711.0}, {"date": "2018-02-09", "close": 27.669669, "volume": 6002102.0}, {"date": "2018-02-12", "close": 27.48117, "volume": 4668358.0}, {"date": "2018-02-13", "close": 27.501012, "volume": 3720318.0}, {"date": "2018-02-14", "close": 27.421644, "volume": 4227085.0}, {"date": "2018-02-15", "close": 27.848247, "volume": 3784839.0}, {"date": "2018-02-16", "close": 27.629985, "volume": 3693805.0}, {"date": "2018-02-19", "close": 27.828405, "volume": 2838606.0}, {"date": "2018-02-20", "close": 27.758958, "volume": 3773136.0}, {"date": "2018-02-21", "close": 27.897852, "volume": 3654977.0}, {"date": "2018-02-22", "close": 27.957378, "volume": 4219599.0}, {"date": "2018-02-23", "close": 28.215324, "volume": 5822711.0}, {"date": "2018-02-26", "close": 28.612164, "volume": 5006003.0}, {"date": "2018-02-27", "close": 28.860189, "volume": 6040151.0}, {"date": "2018-02-28", "close": 28.820505, "volume": 7725676.0}, {"date": "2018-03-01", "close": 28.57248, "volume": 4027635.0}, {"date": "2018-03-02", "close": 28.344297, "volume": 6258847.0}, {"date": "2018-03-05", "close": 28.165719, "volume": 4598657.0}, {"date": "2018-03-06", "close": 28.354218, "volume": 3765346.0}, {"date": "2018-03-07", "close": 27.997062, "volume": 5498457.0}, {"date": "2018-03-08", "close": 28.126035, "volume": 5477341.0}, {"date": "2018-03-09", "close": 28.205403, "volume": 6261486.0}, {"date": "2018-03-12", "close": 28.37406, "volume": 5188681.0}, {"date": "2018-03-13", "close": 28.264929, "volume": 4035648.0}, {"date": "2018-03-14", "close": 28.116114, "volume": 4883380.0}, {"date": "2018-03-15", "close": 27.828405, "volume": 10699186.0}, {"date": "2018-03-16", "close": 27.808563, "volume": 9312285.0}, {"date": "2018-03-19", "close": 27.788721, "volume": 5986604.0}, {"date": "2018-03-20", "close": 27.828405, "volume": 4190994.0}, {"date": "2018-03-21", "close": 28.07643, "volume": 2870699.0}, {"date": "2018-03-22", "close": 27.957378, "volume": 4667592.0}, {"date": "2018-03-23", "close": 27.48117, "volume": 7881146.0}, {"date": "2018-03-26", "close": 27.302592, "volume": 5466282.0}, {"date": "2018-03-27", "close": 27.193461, "volume": 5145813.0}, {"date": "2018-03-28", "close": 26.88591, "volume": 6032870.0}, {"date": "2018-03-29", "close": 26.647806, "volume": 11158302.0}, {"date": "2018-04-03", "close": 26.340255, "volume": 6709665.0}, {"date": "2018-04-04", "close": 26.330334, "volume": 11871647.0}, {"date": "2018-04-05", "close": 26.598201, "volume": 5931464.0}, {"date": "2018-04-06", "close": 26.637885, "volume": 5036408.0}, {"date": "2018-04-09", "close": 26.657727, "volume": 4949269.0}, {"date": "2018-04-10", "close": 26.98512, "volume": 5335148.0}, {"date": "2018-04-11", "close": 26.677569, "volume": 5192593.0}, {"date": "2018-04-12", "close": 26.608122, "volume": 5114206.0}, {"date": "2018-04-13", "close": 26.498991, "volume": 3648015.0}, {"date": "2018-04-16", "close": 26.508912, "volume": 2409091.0}, {"date": "2018-04-17", "close": 26.469228, "volume": 3956094.0}, {"date": "2018-04-18", "close": 26.429544, "volume": 3596531.0}, {"date": "2018-04-19", "close": 26.498991, "volume": 7225471.0}, {"date": "2018-04-20", "close": 26.508912, "volume": 2982283.0}, {"date": "2018-04-23", "close": 26.756937, "volume": 3857776.0}, {"date": "2018-04-24", "close": 26.935515, "volume": 4165383.0}, {"date": "2018-04-26", "close": 26.360097, "volume": 7986520.0}, {"date": "2018-04-27", "close": 26.419623, "volume": 10541397.0}, {"date": "2018-04-30", "close": 26.627964, "volume": 10592602.0}, {"date": "2018-05-01", "close": 27.252987, "volume": 8395708.0}, {"date": "2018-05-02", "close": 27.302592, "volume": 6463527.0}, {"date": "2018-05-03", "close": 27.491091, "volume": 5587540.0}, {"date": "2018-05-04", "close": 27.332355, "volume": 3975483.0}, {"date": "2018-05-07", "close": 27.401802, "volume": 3564798.0}, {"date": "2018-05-08", "close": 27.689511, "volume": 6726191.0}, {"date": "2018-05-09", "close": 27.729195, "volume": 5589469.0}, {"date": "2018-05-10", "close": 27.858168, "volume": 5660068.0}, {"date": "2018-05-11", "close": 27.927615, "volume": 7586149.0}, {"date": "2018-05-14", "close": 27.411723, "volume": 9660474.0}, {"date": "2018-05-15", "close": 27.520854, "volume": 6683719.0}, {"date": "2018-05-16", "close": 27.550617, "volume": 5731889.0}, {"date": "2018-05-17", "close": 27.768879, "volume": 7250317.0}, {"date": "2018-05-18", "close": 27.947457, "volume": 4712310.0}, {"date": "2018-05-21", "close": 28.086351, "volume": 4904695.0}, {"date": "2018-05-22", "close": 27.639906, "volume": 4908648.0}, {"date": "2018-05-23", "close": 27.629985, "volume": 5438998.0}, {"date": "2018-05-24", "close": 27.540696, "volume": 3926748.0}, {"date": "2018-05-25", "close": 27.649827, "volume": 4705280.0}, {"date": "2018-05-28", "close": 27.510933, "volume": 2258764.0}, {"date": "2018-05-29", "close": 27.501012, "volume": 3445664.0}, {"date": "2018-05-30", "close": 26.995041, "volume": 7052847.0}, {"date": "2018-05-31", "close": 26.995041, "volume": 6459429.0}, {"date": "2018-06-01", "close": 26.58828, "volume": 5285384.0}, {"date": "2018-06-04", "close": 26.538675, "volume": 3547169.0}, {"date": "2018-06-05", "close": 26.449386, "volume": 5817522.0}, {"date": "2018-06-06", "close": 26.310492, "volume": 5514182.0}, {"date": "2018-06-07", "close": 26.518833, "volume": 3915188.0}, {"date": "2018-06-08", "close": 26.449386, "volume": 2919642.0}, {"date": "2018-06-12", "close": 26.350176, "volume": 6395251.0}, {"date": "2018-06-13", "close": 26.131914, "volume": 4804359.0}, {"date": "2018-06-14", "close": 25.99302, "volume": 5058431.0}, {"date": "2018-06-15", "close": 26.469228, "volume": 11298752.0}, {"date": "2018-06-18", "close": 26.836305, "volume": 5621409.0}, {"date": "2018-06-19", "close": 26.766858, "volume": 6024917.0}, {"date": "2018-06-20", "close": 27.501012, "volume": 7896657.0}, {"date": "2018-06-21", "close": 27.629985, "volume": 10925671.0}, {"date": "2018-06-22", "close": 28.423665, "volume": 8825646.0}, {"date": "2018-06-25", "close": 28.126035, "volume": 7739045.0}, {"date": "2018-06-26", "close": 28.225245, "volume": 4775118.0}, {"date": "2018-06-27", "close": 28.255008, "volume": 3867520.0}, {"date": "2018-06-28", "close": 28.433586, "volume": 6086047.0}, {"date": "2018-06-29", "close": 28.016904, "volume": 9908116.0}, {"date": "2018-07-02", "close": 27.610143, "volume": 5583938.0}, {"date": "2018-07-03", "close": 27.858168, "volume": 4204166.0}, {"date": "2018-07-04", "close": 27.87801, "volume": 5533985.0}, {"date": "2018-07-05", "close": 28.205403, "volume": 6712099.0}, {"date": "2018-07-06", "close": 28.760979, "volume": 6116014.0}, {"date": "2018-07-09", "close": 28.87011, "volume": 3852725.0}, {"date": "2018-07-10", "close": 28.57248, "volume": 5443423.0}, {"date": "2018-07-11", "close": 28.344297, "volume": 5306859.0}, {"date": "2018-07-12", "close": 28.96932, "volume": 8686744.0}, {"date": "2018-07-13", "close": 28.780821, "volume": 5646475.0}, {"date": "2018-07-16", "close": 28.711374, "volume": 3532144.0}, {"date": "2018-07-17", "close": 28.701453, "volume": 4632273.0}, {"date": "2018-07-18", "close": 28.790742, "volume": 3373743.0}, {"date": "2018-07-19", "close": 28.979241, "volume": 4778916.0}, {"date": "2018-07-20", "close": 29.128056, "volume": 3608869.0}, {"date": "2018-07-23", "close": 28.889952, "volume": 3506770.0}, {"date": "2018-07-24", "close": 28.989162, "volume": 2835268.0}, {"date": "2018-07-25", "close": 28.889952, "volume": 4088203.0}, {"date": "2018-07-26", "close": 28.780821, "volume": 4943497.0}, {"date": "2018-07-27", "close": 29.247108, "volume": 7393588.0}, {"date": "2018-07-30", "close": 29.088372, "volume": 2067125.0}, {"date": "2018-07-31", "close": 29.06853, "volume": 4372216.0}, {"date": "2018-08-01", "close": 28.840347, "volume": 3677873.0}, {"date": "2018-08-02", "close": 28.681611, "volume": 4166814.0}, {"date": "2018-08-03", "close": 28.413744, "volume": 4492587.0}, {"date": "2018-08-06", "close": 28.691532, "volume": 3125153.0}, {"date": "2018-08-07", "close": 28.860189, "volume": 5643719.0}, {"date": "2018-08-08", "close": 28.592322, "volume": 5271183.0}, {"date": "2018-08-09", "close": 28.939557, "volume": 3878904.0}, {"date": "2018-08-10", "close": 29.078451, "volume": 3987824.0}, {"date": "2018-08-13", "close": 28.939557, "volume": 4863877.0}, {"date": "2018-08-14", "close": 29.405844, "volume": 6798403.0}, {"date": "2018-08-15", "close": 29.911815, "volume": 7244902.0}, {"date": "2018-08-16", "close": 29.822526, "volume": 7766131.0}, {"date": "2018-08-17", "close": 30.040788, "volume": 4854125.0}, {"date": "2018-08-20", "close": 29.812605, "volume": 3512188.0}, {"date": "2018-08-21", "close": 29.276871, "volume": 4388675.0}, {"date": "2018-08-22", "close": 28.989162, "volume": 3302086.0}, {"date": "2018-08-23", "close": 28.493112, "volume": 7591699.0}, {"date": "2018-08-24", "close": 28.27485, "volume": 8985761.0}, {"date": "2018-08-27", "close": 28.294692, "volume": 3473611.0}, {"date": "2018-08-28", "close": 28.552638, "volume": 3888886.0}, {"date": "2018-08-29", "close": 29.197503, "volume": 7749935.0}, {"date": "2018-08-30", "close": 29.157819, "volume": 6806653.0}, {"date": "2018-08-31", "close": 29.26695, "volume": 8229299.0}, {"date": "2018-09-03", "close": 28.979241, "volume": 3262094.0}, {"date": "2018-09-04", "close": 28.57248, "volume": 3613561.0}, {"date": "2018-09-05", "close": 28.364139, "volume": 3031413.0}, {"date": "2018-09-06", "close": 28.304613, "volume": 4600476.0}, {"date": "2018-09-07", "close": 28.17564, "volume": 3379501.0}, {"date": "2018-09-10", "close": 28.036746, "volume": 2352394.0}, {"date": "2018-09-11", "close": 28.354218, "volume": 3326602.0}, {"date": "2018-09-12", "close": 28.145877, "volume": 2894964.0}, {"date": "2018-09-13", "close": 27.838326, "volume": 3627671.0}, {"date": "2018-09-14", "close": 27.927615, "volume": 4049554.0}, {"date": "2018-09-17", "close": 28.17564, "volume": 3453606.0}, {"date": "2018-09-18", "close": 28.165719, "volume": 4877303.0}, {"date": "2018-09-19", "close": 28.433586, "volume": 4647324.0}, {"date": "2018-09-20", "close": 28.195482, "volume": 7923174.0}, {"date": "2018-09-21", "close": 28.235166, "volume": 7929587.0}, {"date": "2018-09-24", "close": 28.354218, "volume": 3646576.0}, {"date": "2018-09-25", "close": 27.997062, "volume": 3368071.0}, {"date": "2018-09-26", "close": 27.739116, "volume": 3329064.0}, {"date": "2018-09-27", "close": 27.570459, "volume": 4771634.0}, {"date": "2018-09-28", "close": 27.957378, "volume": 9616525.0}, {"date": "2018-10-01", "close": 27.510933, "volume": 3307656.0}, {"date": "2018-10-02", "close": 27.272829, "volume": 4931401.0}, {"date": "2018-10-03", "close": 27.223224, "volume": 3636773.0}, {"date": "2018-10-04", "close": 27.391881, "volume": 3471133.0}, {"date": "2018-10-05", "close": 27.501012, "volume": 4070122.0}, {"date": "2018-10-08", "close": 26.776779, "volume": 5796441.0}, {"date": "2018-10-09", "close": 26.618043, "volume": 6004149.0}, {"date": "2018-10-10", "close": 26.667648, "volume": 6256161.0}, {"date": "2018-10-11", "close": 25.804521, "volume": 8620498.0}, {"date": "2018-10-12", "close": 25.705311, "volume": 8897264.0}, {"date": "2018-10-15", "close": 25.229103, "volume": 5162857.0}, {"date": "2018-10-16", "close": 25.348155, "volume": 6345831.0}, {"date": "2018-10-17", "close": 25.606101, "volume": 3972566.0}, {"date": "2018-10-18", "close": 25.675548, "volume": 5039915.0}, {"date": "2018-10-19", "close": 25.834284, "volume": 3932843.0}, {"date": "2018-10-22", "close": 25.586259, "volume": 3941379.0}, {"date": "2018-10-23", "close": 25.090209, "volume": 5075558.0}, {"date": "2018-10-24", "close": 25.248945, "volume": 4370074.0}, {"date": "2018-10-25", "close": 24.60408, "volume": 6094460.0}, {"date": "2018-10-26", "close": 24.713211, "volume": 7064487.0}, {"date": "2018-10-29", "close": 25.00092, "volume": 3089408.0}, {"date": "2018-10-30", "close": 25.457286, "volume": 5417570.0}, {"date": "2018-10-31", "close": 25.725153, "volume": 8505742.0}, {"date": "2018-11-01", "close": 25.645785, "volume": 7577771.0}, {"date": "2018-11-02", "close": 25.328313, "volume": 4835476.0}, {"date": "2018-11-05", "close": 25.616022, "volume": 5095294.0}, {"date": "2018-11-06", "close": 25.943415, "volume": 3830272.0}, {"date": "2018-11-07", "close": 26.241045, "volume": 7822199.0}, {"date": "2018-11-08", "close": 26.836305, "volume": 10423592.0}, {"date": "2018-11-09", "close": 26.915673, "volume": 9027201.0}, {"date": "2018-11-12", "close": 26.121993, "volume": 8159312.0}, {"date": "2018-11-13", "close": 25.804521, "volume": 8765435.0}, {"date": "2018-11-14", "close": 25.19934, "volume": 6748962.0}, {"date": "2018-11-15", "close": 25.189419, "volume": 7428689.0}, {"date": "2018-11-16", "close": 25.159656, "volume": 4693577.0}, {"date": "2018-11-19", "close": 24.961236, "volume": 4956381.0}, {"date": "2018-11-20", "close": 25.10013, "volume": 7008000.0}, {"date": "2018-11-21", "close": 25.219182, "volume": 5613480.0}, {"date": "2018-11-22", "close": 25.546575, "volume": 8614074.0}, {"date": "2018-11-23", "close": 26.131914, "volume": 6707815.0}, {"date": "2018-11-26", "close": 26.201361, "volume": 8831795.0}, {"date": "2018-11-27", "close": 26.747016, "volume": 8887796.0}, {"date": "2018-11-28", "close": 26.747016, "volume": 7047927.0}, {"date": "2018-11-29", "close": 26.935515, "volume": 7996874.0}, {"date": "2018-11-30", "close": 26.58828, "volume": 10544501.0}, {"date": "2018-12-03", "close": 26.508912, "volume": 5153573.0}, {"date": "2018-12-04", "close": 26.151756, "volume": 5522318.0}, {"date": "2018-12-05", "close": 25.963257, "volume": 4328189.0}, {"date": "2018-12-06", "close": 25.467207, "volume": 7548514.0}, {"date": "2018-12-07", "close": 25.506891, "volume": 4895469.0}, {"date": "2018-12-10", "close": 24.445344, "volume": 7824595.0}, {"date": "2018-12-11", "close": 24.574317, "volume": 5511190.0}, {"date": "2018-12-12", "close": 25.00092, "volume": 6814199.0}, {"date": "2018-12-13", "close": 25.288629, "volume": 5133042.0}, {"date": "2018-12-14", "close": 24.60408, "volume": 8636282.0}, {"date": "2018-12-17", "close": 24.217161, "volume": 8428089.0}, {"date": "2018-12-18", "close": 23.502849, "volume": 9126101.0}, {"date": "2018-12-19", "close": 23.750874, "volume": 6547274.0}, {"date": "2018-12-20", "close": 23.363955, "volume": 9881704.0}, {"date": "2018-12-21", "close": 23.11593, "volume": 17694613.0}, {"date": "2018-12-24", "close": 23.175456, "volume": 2623925.0}, {"date": "2018-12-27", "close": 23.51277, "volume": 5171841.0}, {"date": "2018-12-28", "close": 24.147714, "volume": 4987914.0}, {"date": "2018-12-31", "close": 24.266766, "volume": 3872447.0}, {"date": "2019-01-02", "close": 23.671506, "volume": 4093784.0}, {"date": "2019-01-03", "close": 24.147714, "volume": 5193276.0}, {"date": "2019-01-04", "close": 24.058425, "volume": 5119109.0}, {"date": "2019-01-07", "close": 24.395739, "volume": 3776025.0}, {"date": "2019-01-08", "close": 24.663606, "volume": 4975741.0}, {"date": "2019-01-09", "close": 24.990999, "volume": 4714812.0}, {"date": "2019-01-10", "close": 25.129893, "volume": 4197871.0}, {"date": "2019-01-11", "close": 25.040604, "volume": 3266464.0}, {"date": "2019-01-14", "close": 25.169577, "volume": 3791857.0}, {"date": "2019-01-15", "close": 25.338234, "volume": 3460629.0}, {"date": "2019-01-16", "close": 25.546575, "volume": 4546914.0}, {"date": "2019-01-17", "close": 25.735074, "volume": 4811244.0}, {"date": "2019-01-18", "close": 25.864047, "volume": 3385457.0}, {"date": "2019-01-21", "close": 25.983099, "volume": 3365362.0}, {"date": "2019-01-22", "close": 25.606101, "volume": 3743044.0}, {"date": "2019-01-23", "close": 25.506891, "volume": 4381261.0}, {"date": "2019-01-24", "close": 25.715232, "volume": 5814154.0}, {"date": "2019-01-25", "close": 25.983099, "volume": 8343690.0}, {"date": "2019-01-29", "close": 25.377918, "volume": 5200837.0}, {"date": "2019-01-30", "close": 25.278708, "volume": 7153245.0}, {"date": "2019-01-31", "close": 24.832263, "volume": 7882505.0}, {"date": "2019-02-01", "close": 24.733053, "volume": 5936322.0}, {"date": "2019-02-04", "close": 25.020762, "volume": 5389226.0}, {"date": "2019-02-05", "close": 26.647806, "volume": 11770199.0}, {"date": "2019-02-06", "close": 26.201361, "volume": 9002668.0}, {"date": "2019-02-07", "close": 26.647806, "volume": 6077668.0}, {"date": "2019-02-08", "close": 26.677569, "volume": 5698148.0}, {"date": "2019-02-11", "close": 26.330334, "volume": 5046439.0}, {"date": "2019-02-12", "close": 26.250966, "volume": 4775411.0}, {"date": "2019-02-13", "close": 26.419623, "volume": 4956725.0}, {"date": "2019-02-14", "close": 26.330334, "volume": 3252107.0}, {"date": "2019-02-15", "close": 26.598201, "volume": 5537721.0}, {"date": "2019-02-18", "close": 26.528754, "volume": 2514366.0}, {"date": "2019-02-19", "close": 27.133935, "volume": 5449548.0}, {"date": "2019-02-20", "close": 27.054567, "volume": 5589655.0}, {"date": "2019-02-21", "close": 27.550617, "volume": 7007169.0}, {"date": "2019-02-22", "close": 27.729195, "volume": 9709020.0}, {"date": "2019-02-25", "close": 27.798642, "volume": 3805249.0}, {"date": "2019-02-26", "close": 27.471249, "volume": 6374718.0}, {"date": "2019-02-27", "close": 27.620064, "volume": 6439963.0}, {"date": "2019-02-28", "close": 27.7788, "volume": 5994858.0}, {"date": "2019-03-01", "close": 27.808563, "volume": 6080673.0}, {"date": "2019-03-04", "close": 27.639906, "volume": 5040226.0}, {"date": "2019-03-05", "close": 27.501012, "volume": 6271666.0}, {"date": "2019-03-06", "close": 27.560538, "volume": 6651113.0}, {"date": "2019-03-07", "close": 27.530775, "volume": 7810761.0}, {"date": "2019-03-08", "close": 26.905752, "volume": 8147269.0}, {"date": "2019-03-11", "close": 26.905752, "volume": 4551497.0}, {"date": "2019-03-12", "close": 26.578359, "volume": 6377853.0}, {"date": "2019-03-13", "close": 26.58828, "volume": 6723474.0}, {"date": "2019-03-14", "close": 26.409702, "volume": 4911739.0}, {"date": "2019-03-15", "close": 26.141835, "volume": 12778033.0}, {"date": "2019-03-18", "close": 26.201361, "volume": 6397661.0}, {"date": "2019-03-19", "close": 26.09223, "volume": 5345278.0}, {"date": "2019-03-20", "close": 26.141835, "volume": 5623681.0}, {"date": "2019-03-21", "close": 26.241045, "volume": 8527008.0}, {"date": "2019-03-22", "close": 26.310492, "volume": 3510858.0}, {"date": "2019-03-25", "close": 25.715232, "volume": 9257493.0}, {"date": "2019-03-26", "close": 25.635864, "volume": 6474583.0}, {"date": "2019-03-27", "close": 25.735074, "volume": 5010395.0}, {"date": "2019-03-28", "close": 25.814442, "volume": 5036511.0}, {"date": "2019-03-29", "close": 25.824363, "volume": 8611139.0}, {"date": "2019-04-01", "close": 26.062467, "volume": 3807332.0}, {"date": "2019-04-02", "close": 26.260887, "volume": 4337462.0}, {"date": "2019-04-03", "close": 26.231124, "volume": 4344464.0}, {"date": "2019-04-04", "close": 26.052546, "volume": 3341689.0}, {"date": "2019-04-05", "close": 25.744995, "volume": 4737038.0}, {"date": "2019-04-08", "close": 25.59618, "volume": 3858505.0}, {"date": "2019-04-09", "close": 25.447365, "volume": 3122787.0}, {"date": "2019-04-10", "close": 25.477128, "volume": 3307316.0}, {"date": "2019-04-11", "close": 25.308471, "volume": 4740567.0}, {"date": "2019-04-12", "close": 25.814442, "volume": 5249964.0}, {"date": "2019-04-15", "close": 26.042625, "volume": 3965705.0}, {"date": "2019-04-16", "close": 26.201361, "volume": 4426120.0}, {"date": "2019-04-17", "close": 26.508912, "volume": 3876232.0}, {"date": "2019-04-18", "close": 26.568438, "volume": 3276104.0}, {"date": "2019-04-23", "close": 26.866068, "volume": 4243708.0}, {"date": "2019-04-24", "close": 27.133935, "volume": 7908906.0}, {"date": "2019-04-26", "close": 27.18354, "volume": 4439333.0}, {"date": "2019-04-29", "close": 27.114093, "volume": 2843447.0}, {"date": "2019-04-30", "close": 26.98512, "volume": 4970049.0}, {"date": "2019-05-01", "close": 27.729195, "volume": 6212176.0}, {"date": "2019-05-02", "close": 27.054567, "volume": 6288899.0}, {"date": "2019-05-03", "close": 27.193461, "volume": 3885129.0}, {"date": "2019-05-06", "close": 27.332355, "volume": 5974808.0}, {"date": "2019-05-07", "close": 27.28275, "volume": 5240187.0}, {"date": "2019-05-08", "close": 27.372039, "volume": 4912929.0}, {"date": "2019-05-09", "close": 27.431565, "volume": 4055262.0}, {"date": "2019-05-10", "close": 27.28275, "volume": 6012292.0}, {"date": "2019-05-13", "close": 26.221203, "volume": 11144880.0}, {"date": "2019-05-14", "close": 25.89381, "volume": 6174562.0}, {"date": "2019-05-15", "close": 26.082309, "volume": 5564230.0}, {"date": "2019-05-16", "close": 26.449386, "volume": 7030159.0}, {"date": "2019-05-17", "close": 25.645785, "volume": 9607154.0}, {"date": "2019-05-20", "close": 27.639906, "volume": 14670606.0}, {"date": "2019-05-21", "close": 28.205403, "volume": 12296698.0}, {"date": "2019-05-22", "close": 28.155798, "volume": 6545436.0}, {"date": "2019-05-23", "close": 27.719274, "volume": 6539834.0}, {"date": "2019-05-24", "close": 27.620064, "volume": 4677889.0}, {"date": "2019-05-27", "close": 27.600222, "volume": 2884512.0}, {"date": "2019-05-28", "close": 27.7788, "volume": 6486685.0}, {"date": "2019-05-29", "close": 27.818484, "volume": 4012003.0}, {"date": "2019-05-30", "close": 27.788721, "volume": 5844131.0}, {"date": "2019-05-31", "close": 27.659748, "volume": 9321187.0}, {"date": "2019-06-03", "close": 27.322434, "volume": 6972189.0}, {"date": "2019-06-04", "close": 27.540696, "volume": 5718933.0}, {"date": "2019-06-05", "close": 27.788721, "volume": 4914823.0}, {"date": "2019-06-06", "close": 27.937536, "volume": 5916588.0}, {"date": "2019-06-07", "close": 28.145877, "volume": 3819230.0}, {"date": "2019-06-11", "close": 28.423665, "volume": 5296292.0}, {"date": "2019-06-12", "close": 28.036746, "volume": 7041574.0}, {"date": "2019-06-13", "close": 28.205403, "volume": 2838015.0}, {"date": "2019-06-14", "close": 27.997062, "volume": 3274302.0}, {"date": "2019-06-17", "close": 28.056588, "volume": 4011164.0}, {"date": "2019-06-18", "close": 28.056588, "volume": 7802246.0}, {"date": "2019-06-19", "close": 28.443507, "volume": 4532645.0}, {"date": "2019-06-20", "close": 28.651848, "volume": 8034803.0}, {"date": "2019-06-21", "close": 28.314534, "volume": 8925180.0}, {"date": "2019-06-24", "close": 28.453428, "volume": 2615411.0}, {"date": "2019-06-25", "close": 28.225245, "volume": 5221044.0}, {"date": "2019-06-26", "close": 27.927615, "volume": 5872983.0}, {"date": "2019-06-27", "close": 28.155798, "volume": 4535996.0}, {"date": "2019-06-28", "close": 27.987141, "volume": 10111862.0}, {"date": "2019-07-01", "close": 28.056588, "volume": 4493025.0}, {"date": "2019-07-02", "close": 27.649827, "volume": 6367012.0}, {"date": "2019-07-03", "close": 27.570459, "volume": 5357084.0}, {"date": "2019-07-04", "close": 27.937536, "volume": 4802248.0}, {"date": "2019-07-05", "close": 27.927615, "volume": 4519471.0}, {"date": "2019-07-08", "close": 27.659748, "volume": 3197189.0}, {"date": "2019-07-09", "close": 27.471249, "volume": 3993298.0}, {"date": "2019-07-10", "close": 27.312513, "volume": 4686336.0}, {"date": "2019-07-11", "close": 27.104172, "volume": 7262276.0}, {"date": "2019-07-12", "close": 27.054567, "volume": 4464749.0}, {"date": "2019-07-15", "close": 26.7867, "volume": 4639457.0}, {"date": "2019-07-16", "close": 26.776779, "volume": 2938517.0}, {"date": "2019-07-17", "close": 26.975199, "volume": 5184768.0}, {"date": "2019-07-18", "close": 26.905752, "volume": 3663520.0}, {"date": "2019-07-19", "close": 27.163698, "volume": 3673940.0}, {"date": "2019-07-22", "close": 27.153777, "volume": 3929438.0}, {"date": "2019-07-23", "close": 27.213303, "volume": 4581216.0}, {"date": "2019-07-24", "close": 27.431565, "volume": 5632067.0}, {"date": "2019-07-25", "close": 27.739116, "volume": 4601268.0}, {"date": "2019-07-26", "close": 27.560538, "volume": 6633565.0}, {"date": "2019-07-29", "close": 27.629985, "volume": 5009145.0}, {"date": "2019-07-30", "close": 27.7788, "volume": 4161387.0}, {"date": "2019-07-31", "close": 27.689511, "volume": 6000183.0}, {"date": "2019-08-01", "close": 27.788721, "volume": 3896506.0}, {"date": "2019-08-02", "close": 27.570459, "volume": 4207247.0}, {"date": "2019-08-05", "close": 27.094251, "volume": 4939556.0}, {"date": "2019-08-06", "close": 26.508912, "volume": 6502948.0}, {"date": "2019-08-07", "close": 26.717253, "volume": 5833934.0}, {"date": "2019-08-08", "close": 26.598201, "volume": 7099372.0}, {"date": "2019-08-09", "close": 26.7867, "volume": 3602658.0}, {"date": "2019-08-12", "close": 26.945436, "volume": 2571997.0}, {"date": "2019-08-13", "close": 26.796621, "volume": 4076614.0}, {"date": "2019-08-14", "close": 26.816463, "volume": 3096197.0}, {"date": "2019-08-15", "close": 26.022783, "volume": 7741986.0}, {"date": "2019-08-16", "close": 26.181519, "volume": 4988031.0}, {"date": "2019-08-19", "close": 26.508912, "volume": 4767656.0}, {"date": "2019-08-20", "close": 26.469228, "volume": 4817659.0}, {"date": "2019-08-21", "close": 26.161677, "volume": 4586734.0}, {"date": "2019-08-22", "close": 26.370018, "volume": 3838976.0}, {"date": "2019-08-23", "close": 26.429544, "volume": 3409747.0}, {"date": "2019-08-26", "close": 26.062467, "volume": 5977132.0}, {"date": "2019-08-27", "close": 26.171598, "volume": 5546598.0}, {"date": "2019-08-28", "close": 26.032704, "volume": 5111521.0}, {"date": "2019-08-29", "close": 26.112072, "volume": 3949200.0}, {"date": "2019-08-30", "close": 26.528754, "volume": 8073588.0}, {"date": "2019-09-02", "close": 26.498991, "volume": 2022965.0}, {"date": "2019-09-03", "close": 26.469228, "volume": 2896066.0}, {"date": "2019-09-04", "close": 26.370018, "volume": 4704322.0}, {"date": "2019-09-05", "close": 26.667648, "volume": 3895014.0}, {"date": "2019-09-06", "close": 26.856147, "volume": 3812286.0}, {"date": "2019-09-09", "close": 26.98512, "volume": 3123799.0}, {"date": "2019-09-10", "close": 27.014883, "volume": 4002830.0}, {"date": "2019-09-11", "close": 27.243066, "volume": 5517541.0}, {"date": "2019-09-12", "close": 27.372039, "volume": 4757814.0}, {"date": "2019-09-13", "close": 27.629985, "volume": 4418937.0}, {"date": "2019-09-16", "close": 27.38196, "volume": 5112830.0}, {"date": "2019-09-17", "close": 27.530775, "volume": 4788668.0}, {"date": "2019-09-18", "close": 27.471249, "volume": 4992281.0}, {"date": "2019-09-19", "close": 27.610143, "volume": 9874623.0}, {"date": "2019-09-20", "close": 27.689511, "volume": 7614055.0}, {"date": "2019-09-23", "close": 27.709353, "volume": 2734652.0}, {"date": "2019-09-24", "close": 28.056588, "volume": 6386344.0}, {"date": "2019-09-25", "close": 28.17564, "volume": 5970895.0}, {"date": "2019-09-26", "close": 28.17564, "volume": 5566648.0}, {"date": "2019-09-27", "close": 28.453428, "volume": 7440146.0}, {"date": "2019-09-30", "close": 28.294692, "volume": 4921891.0}, {"date": "2019-10-01", "close": 28.264929, "volume": 4555370.0}, {"date": "2019-10-02", "close": 27.828405, "volume": 5619570.0}, {"date": "2019-10-03", "close": 27.08433, "volume": 9228192.0}, {"date": "2019-10-04", "close": 26.955357, "volume": 4647467.0}, {"date": "2019-10-07", "close": 27.08433, "volume": 2533618.0}, {"date": "2019-10-08", "close": 27.203382, "volume": 4521067.0}, {"date": "2019-10-09", "close": 26.875989, "volume": 4547336.0}, {"date": "2019-10-10", "close": 26.965278, "volume": 3095100.0}, {"date": "2019-10-11", "close": 27.272829, "volume": 4809851.0}, {"date": "2019-10-14", "close": 27.451407, "volume": 3742316.0}, {"date": "2019-10-15", "close": 27.610143, "volume": 2743048.0}, {"date": "2019-10-16", "close": 27.937536, "volume": 4659788.0}, {"date": "2019-10-17", "close": 27.729195, "volume": 5209940.0}, {"date": "2019-10-18", "close": 27.540696, "volume": 3326473.0}, {"date": "2019-10-21", "close": 27.491091, "volume": 3012220.0}, {"date": "2019-10-22", "close": 27.610143, "volume": 3417568.0}, {"date": "2019-10-23", "close": 27.669669, "volume": 2489047.0}, {"date": "2019-10-24", "close": 27.659748, "volume": 4138391.0}, {"date": "2019-10-25", "close": 27.808563, "volume": 4380903.0}, {"date": "2019-10-28", "close": 27.808563, "volume": 2929017.0}, {"date": "2019-10-29", "close": 27.709353, "volume": 3197868.0}, {"date": "2019-10-30", "close": 27.421644, "volume": 4701097.0}, {"date": "2019-10-31", "close": 26.528754, "volume": 14381463.0}, {"date": "2019-11-01", "close": 25.983099, "volume": 11939717.0}, {"date": "2019-11-04", "close": 25.744995, "volume": 11340872.0}, {"date": "2019-11-05", "close": 25.834284, "volume": 6760429.0}, {"date": "2019-11-06", "close": 25.7946, "volume": 9053065.0}, {"date": "2019-11-07", "close": 25.903731, "volume": 9792820.0}, {"date": "2019-11-08", "close": 26.042625, "volume": 9068593.0}, {"date": "2019-11-11", "close": 25.377918, "volume": 10217893.0}, {"date": "2019-11-12", "close": 25.139814, "volume": 8237638.0}, {"date": "2019-11-13", "close": 25.00092, "volume": 10276990.0}, {"date": "2019-11-14", "close": 25.119972, "volume": 7743706.0}, {"date": "2019-11-15", "close": 25.209261, "volume": 4878000.0}, {"date": "2019-11-18", "close": 25.10013, "volume": 4366537.0}, {"date": "2019-11-19", "close": 25.219182, "volume": 6084906.0}, {"date": "2019-11-20", "close": 24.70329, "volume": 8192928.0}, {"date": "2019-11-21", "close": 24.614001, "volume": 9404014.0}, {"date": "2019-11-22", "close": 24.663606, "volume": 7912554.0}, {"date": "2019-11-25", "close": 24.633843, "volume": 5267725.0}, {"date": "2019-11-26", "close": 24.742974, "volume": 8384405.0}, {"date": "2019-11-27", "close": 24.862026, "volume": 6740552.0}, {"date": "2019-11-28", "close": 24.673527, "volume": 5681104.0}, {"date": "2019-11-29", "close": 24.643764, "volume": 6130155.0}, {"date": "2019-12-02", "close": 24.792579, "volume": 9546673.0}, {"date": "2019-12-03", "close": 24.524712, "volume": 8952131.0}, {"date": "2019-12-04", "close": 23.998899, "volume": 9884799.0}, {"date": "2019-12-05", "close": 24.50487, "volume": 8305920.0}, {"date": "2019-12-06", "close": 24.395739, "volume": 4194107.0}, {"date": "2019-12-09", "close": 24.385818, "volume": 3964936.0}, {"date": "2019-12-10", "close": 24.227082, "volume": 3731747.0}, {"date": "2019-12-11", "close": 24.336213, "volume": 5906254.0}, {"date": "2019-12-12", "close": 24.028662, "volume": 7786010.0}, {"date": "2019-12-13", "close": 24.514791, "volume": 7261721.0}, {"date": "2019-12-16", "close": 24.852105, "volume": 5482876.0}, {"date": "2019-12-17", "close": 24.881868, "volume": 4556002.0}, {"date": "2019-12-18", "close": 24.832263, "volume": 5626377.0}, {"date": "2019-12-19", "close": 24.693369, "volume": 11977982.0}, {"date": "2019-12-20", "close": 24.60408, "volume": 11404849.0}, {"date": "2019-12-23", "close": 24.534633, "volume": 2474023.0}, {"date": "2019-12-24", "close": 24.534633, "volume": 1845194.0}, {"date": "2019-12-27", "close": 24.584238, "volume": 2315077.0}, {"date": "2019-12-30", "close": 24.60408, "volume": 1913093.0}, {"date": "2019-12-31", "close": 24.435423, "volume": 3285744.0}, {"date": "2020-01-02", "close": 24.356055, "volume": 2826379.0}, {"date": "2020-01-03", "close": 24.534633, "volume": 3430416.0}, {"date": "2020-01-06", "close": 24.435423, "volume": 3596087.0}, {"date": "2020-01-07", "close": 24.752895, "volume": 4055464.0}, {"date": "2020-01-08", "close": 24.663606, "volume": 5039502.0}, {"date": "2020-01-09", "close": 24.693369, "volume": 6198680.0}, {"date": "2020-01-10", "close": 24.921552, "volume": 3493474.0}, {"date": "2020-01-13", "close": 24.812421, "volume": 2842910.0}, {"date": "2020-01-14", "close": 25.00092, "volume": 4095593.0}, {"date": "2020-01-15", "close": 25.050525, "volume": 4717003.0}, {"date": "2020-01-16", "close": 25.219182, "volume": 4841579.0}, {"date": "2020-01-17", "close": 25.219182, "volume": 4749141.0}, {"date": "2020-01-20", "close": 25.288629, "volume": 4864634.0}, {"date": "2020-01-21", "close": 25.308471, "volume": 4230733.0}, {"date": "2020-01-22", "close": 25.516812, "volume": 5943351.0}, {"date": "2020-01-23", "close": 25.546575, "volume": 3929647.0}, {"date": "2020-01-24", "close": 25.69539, "volume": 4940422.0}, {"date": "2020-01-28", "close": 25.258866, "volume": 5953262.0}, {"date": "2020-01-29", "close": 25.586259, "volume": 6004900.0}, {"date": "2020-01-30", "close": 25.625943, "volume": 6438485.0}, {"date": "2020-01-31", "close": 25.546575, "volume": 7969109.0}, {"date": "2020-02-03", "close": 25.090209, "volume": 5893115.0}, {"date": "2020-02-04", "close": 25.467207, "volume": 6883588.0}, {"date": "2020-02-05", "close": 25.616022, "volume": 4663948.0}, {"date": "2020-02-06", "close": 25.903731, "volume": 6801967.0}, {"date": "2020-02-07", "close": 25.824363, "volume": 5400587.0}, {"date": "2020-02-10", "close": 25.744995, "volume": 3293990.0}, {"date": "2020-02-11", "close": 25.923573, "volume": 4252244.0}, {"date": "2020-02-12", "close": 26.131914, "volume": 9538723.0}, {"date": "2020-02-13", "close": 26.221203, "volume": 5851488.0}, {"date": "2020-02-14", "close": 26.399781, "volume": 6743025.0}, {"date": "2020-02-17", "close": 26.370018, "volume": 3235559.0}, {"date": "2020-02-18", "close": 26.439465, "volume": 5030172.0}, {"date": "2020-02-19", "close": 26.548596, "volume": 8273182.0}, {"date": "2020-02-20", "close": 26.816463, "volume": 8196124.0}, {"date": "2020-02-21", "close": 27.024804, "volume": 5468471.0}, {"date": "2020-02-24", "close": 26.618043, "volume": 5206259.0}, {"date": "2020-02-25", "close": 26.379939, "volume": 8173275.0}, {"date": "2020-02-26", "close": 25.864047, "volume": 9379556.0}, {"date": "2020-02-27", "close": 25.328313, "volume": 8991430.0}, {"date": "2020-02-28", "close": 24.633843, "volume": 14644809.0}, {"date": "2020-03-02", "close": 24.147714, "volume": 9327713.0}, {"date": "2020-03-03", "close": 23.8104, "volume": 9294073.0}, {"date": "2020-03-04", "close": 23.026641, "volume": 9850831.0}, {"date": "2020-03-05", "close": 23.056404, "volume": 9747630.0}, {"date": "2020-03-06", "close": 21.965094, "volume": 9726858.0}, {"date": "2020-03-09", "close": 20.109867, "volume": 13464974.0}, {"date": "2020-03-10", "close": 20.963073, "volume": 19387848.0}, {"date": "2020-03-11", "close": 19.802316, "volume": 14572125.0}, {"date": "2020-03-12", "close": 18.115746, "volume": 19548976.0}, {"date": "2020-03-13", "close": 18.65148, "volume": 32083918.0}, {"date": "2020-03-16", "close": 16.320045, "volume": 20936379.0}, {"date": "2020-03-17", "close": 18.25464, "volume": 22998271.0}, {"date": "2020-03-18", "close": 16.488702, "volume": 18736968.0}, {"date": "2020-03-19", "close": 14.8815, "volume": 28576314.0}, {"date": "2020-03-20", "close": 15.893442, "volume": 22599763.0}, {"date": "2020-03-23", "close": 13.98861, "volume": 19117585.0}, {"date": "2020-03-24", "close": 14.732685, "volume": 16467683.0}, {"date": "2020-03-25", "close": 16.439097, "volume": 17852811.0}, {"date": "2020-03-26", "close": 16.56807, "volume": 12472250.0}, {"date": "2020-03-27", "close": 15.347787, "volume": 20854675.0}, {"date": "2020-03-30", "close": 16.647438, "volume": 10198543.0}, {"date": "2020-03-31", "close": 16.826016, "volume": 18796384.0}, {"date": "2020-04-01", "close": 16.915305, "volume": 10682564.0}, {"date": "2020-04-02", "close": 16.022415, "volume": 14877943.0}, {"date": "2020-04-03", "close": 15.665259, "volume": 11607824.0}, {"date": "2020-04-06", "close": 16.409334, "volume": 10928810.0}, {"date": "2020-04-07", "close": 16.191072, "volume": 11094413.0}, {"date": "2020-04-08", "close": 15.397392, "volume": 16511347.0}, {"date": "2020-04-09", "close": 16.409334, "volume": 11938443.0}, {"date": "2020-04-14", "close": 16.647438, "volume": 9971961.0}, {"date": "2020-04-15", "close": 16.716885, "volume": 8332051.0}, {"date": "2020-04-16", "close": 16.449018, "volume": 9954975.0}, {"date": "2020-04-17", "close": 16.429176, "volume": 7984904.0}, {"date": "2020-04-20", "close": 16.022415, "volume": 8009899.0}, {"date": "2020-04-21", "close": 15.67518, "volume": 9223197.0}, {"date": "2020-04-22", "close": 15.893442, "volume": 8825770.0}, {"date": "2020-04-23", "close": 15.883521, "volume": 7034499.0}, {"date": "2020-04-24", "close": 15.893442, "volume": 7909206.0}, {"date": "2020-04-27", "close": 15.526365, "volume": 12906245.0}, {"date": "2020-04-28", "close": 15.57597, "volume": 12069104.0}, {"date": "2020-04-29", "close": 16.528386, "volume": 10925149.0}, {"date": "2020-04-30", "close": 16.76649, "volume": 21560476.0}, {"date": "2020-05-01", "close": 15.625575, "volume": 15997339.0}, {"date": "2020-05-04", "close": 16.022415, "volume": 11833110.0}, {"date": "2020-05-05", "close": 16.320045, "volume": 7307010.0}, {"date": "2020-05-06", "close": 16.07202, "volume": 6540960.0}, {"date": "2020-05-07", "close": 15.724785, "volume": 8354028.0}, {"date": "2020-05-08", "close": 15.605733, "volume": 13760955.0}, {"date": "2020-05-11", "close": 15.685101, "volume": 9335667.0}, {"date": "2020-05-12", "close": 15.37755, "volume": 11820861.0}, {"date": "2020-05-13", "close": 15.437076, "volume": 7300481.0}, {"date": "2020-05-14", "close": 15.030315, "volume": 7524894.0}, {"date": "2020-05-15", "close": 15.318024, "volume": 5741974.0}, {"date": "2020-05-18", "close": 15.010473, "volume": 7864328.0}, {"date": "2020-05-19", "close": 15.318024, "volume": 11312973.0}, {"date": "2020-05-20", "close": 15.387471, "volume": 5179235.0}, {"date": "2020-05-21", "close": 15.268419, "volume": 4996608.0}, {"date": "2020-05-22", "close": 15.109683, "volume": 5507196.0}, {"date": "2020-05-25", "close": 15.466839, "volume": 5511688.0}, {"date": "2020-05-26", "close": 16.389492, "volume": 16275650.0}, {"date": "2020-05-27", "close": 17.798274, "volume": 32052651.0}, {"date": "2020-05-28", "close": 18.591954, "volume": 18744006.0}, {"date": "2020-05-29", "close": 17.748669, "volume": 19639316.0}, {"date": "2020-06-01", "close": 17.907405, "volume": 8088378.0}, {"date": "2020-06-02", "close": 17.877642, "volume": 9886883.0}, {"date": "2020-06-03", "close": 18.770532, "volume": 13466368.0}, {"date": "2020-06-04", "close": 19.058241, "volume": 18423051.0}, {"date": "2020-06-05", "close": 19.613817, "volume": 12726512.0}, {"date": "2020-06-09", "close": 20.8341, "volume": 17479929.0}, {"date": "2020-06-10", "close": 20.595996, "volume": 10606672.0}, {"date": "2020-06-11", "close": 19.316187, "volume": 15380685.0}, {"date": "2020-06-12", "close": 18.770532, "volume": 15323826.0}, {"date": "2020-06-15", "close": 18.264561, "volume": 10756018.0}, {"date": "2020-06-16", "close": 19.078083, "volume": 12985502.0}, {"date": "2020-06-17", "close": 19.008636, "volume": 11441860.0}, {"date": "2020-06-18", "close": 18.929268, "volume": 15973226.0}, {"date": "2020-06-19", "close": 18.601875, "volume": 23478585.0}, {"date": "2020-06-22", "close": 18.820137, "volume": 8171802.0}, {"date": "2020-06-23", "close": 18.830058, "volume": 6992025.0}, {"date": "2020-06-24", "close": 18.681243, "volume": 5904043.0}, {"date": "2020-06-25", "close": 18.105825, "volume": 7800215.0}, {"date": "2020-06-26", "close": 18.65148, "volume": 10216359.0}, {"date": "2020-06-29", "close": 18.413376, "volume": 7641439.0}, {"date": "2020-06-30", "close": 18.492744, "volume": 9643659.0}, {"date": "2020-07-01", "close": 18.730848, "volume": 5168881.0}, {"date": "2020-07-02", "close": 19.107846, "volume": 7949606.0}, {"date": "2020-07-03", "close": 19.038399, "volume": 5451106.0}, {"date": "2020-07-06", "close": 18.968952, "volume": 4989123.0}, {"date": "2020-07-07", "close": 18.661401, "volume": 6630872.0}, {"date": "2020-07-08", "close": 18.264561, "volume": 9012642.0}, {"date": "2020-07-09", "close": 18.343929, "volume": 5663607.0}, {"date": "2020-07-10", "close": 18.15543, "volume": 4688574.0}, {"date": "2020-07-13", "close": 18.492744, "volume": 6531981.0}, {"date": "2020-07-14", "close": 18.274482, "volume": 7108197.0}, {"date": "2020-07-15", "close": 18.512586, "volume": 6570329.0}, {"date": "2020-07-16", "close": 18.343929, "volume": 7045345.0}, {"date": "2020-07-17", "close": 18.324087, "volume": 5231568.0}, {"date": "2020-07-20", "close": 18.105825, "volume": 3951862.0}, {"date": "2020-07-21", "close": 18.572112, "volume": 5285367.0}, {"date": "2020-07-22", "close": 18.462981, "volume": 4311636.0}, {"date": "2020-07-23", "close": 18.45306, "volume": 3931805.0}, {"date": "2020-07-24", "close": 18.145509, "volume": 5715541.0}, {"date": "2020-07-27", "close": 18.085983, "volume": 4970867.0}, {"date": "2020-07-28", "close": 17.927247, "volume": 4933672.0}, {"date": "2020-07-29", "close": 18.304245, "volume": 8936633.0}, {"date": "2020-07-30", "close": 18.214956, "volume": 5624331.0}, {"date": "2020-07-31", "close": 17.818116, "volume": 9126527.0}, {"date": "2020-08-03", "close": 17.083962, "volume": 11138978.0}, {"date": "2020-08-04", "close": 17.371671, "volume": 12317199.0}, {"date": "2020-08-05", "close": 17.322066, "volume": 7963564.0}, {"date": "2020-08-06", "close": 17.500644, "volume": 5327556.0}, {"date": "2020-08-07", "close": 17.540328, "volume": 4064608.0}, {"date": "2020-08-10", "close": 18.026457, "volume": 7697058.0}, {"date": "2020-08-11", "close": 18.343929, "volume": 7531915.0}, {"date": "2020-08-12", "close": 18.701085, "volume": 8109892.0}, {"date": "2020-08-13", "close": 18.393534, "volume": 6972723.0}, {"date": "2020-08-14", "close": 18.532428, "volume": 6087975.0}, {"date": "2020-08-17", "close": 18.115746, "volume": 5270077.0}, {"date": "2020-08-18", "close": 17.927247, "volume": 7408606.0}, {"date": "2020-08-19", "close": 18.532428, "volume": 9079613.0}, {"date": "2020-08-20", "close": 18.314166, "volume": 10746468.0}, {"date": "2020-08-21", "close": 18.234798, "volume": 7505717.0}, {"date": "2020-08-24", "close": 18.066141, "volume": 5630919.0}, {"date": "2020-08-25", "close": 18.65148, "volume": 10260098.0}, {"date": "2020-08-26", "close": 18.393534, "volume": 6281319.0}, {"date": "2020-08-27", "close": 18.185193, "volume": 7203988.0}, {"date": "2020-08-28", "close": 18.25464, "volume": 6380658.0}, {"date": "2020-08-31", "close": 18.135588, "volume": 4984876.0}, {"date": "2020-09-01", "close": 17.629617, "volume": 10467594.0}, {"date": "2020-09-02", "close": 17.907405, "volume": 5982134.0}, {"date": "2020-09-03", "close": 18.224877, "volume": 7247540.0}, {"date": "2020-09-04", "close": 17.669301, "volume": 7067357.0}, {"date": "2020-09-07", "close": 17.986773, "volume": 5675839.0}, {"date": "2020-09-08", "close": 18.214956, "volume": 4322542.0}, {"date": "2020-09-09", "close": 17.669301, "volume": 7325590.0}, {"date": "2020-09-10", "close": 17.570091, "volume": 5785761.0}, {"date": "2020-09-11", "close": 17.391513, "volume": 6266311.0}, {"date": "2020-09-14", "close": 17.540328, "volume": 4049047.0}, {"date": "2020-09-15", "close": 17.212935, "volume": 8886630.0}, {"date": "2020-09-16", "close": 17.16333, "volume": 9475393.0}, {"date": "2020-09-17", "close": 17.183172, "volume": 10017776.0}, {"date": "2020-09-18", "close": 16.935147, "volume": 15282633.0}, {"date": "2020-09-21", "close": 16.716885, "volume": 7121427.0}, {"date": "2020-09-22", "close": 16.329966, "volume": 11627306.0}, {"date": "2020-09-23", "close": 16.716885, "volume": 8780183.0}, {"date": "2020-09-24", "close": 16.736727, "volume": 9377448.0}, {"date": "2020-09-25", "close": 17.788353, "volume": 13155842.0}, {"date": "2020-09-28", "close": 17.56017, "volume": 5595120.0}, {"date": "2020-09-29", "close": 17.441118, "volume": 4499303.0}, {"date": "2020-09-30", "close": 17.083962, "volume": 8193979.0}, {"date": "2020-10-01", "close": 17.252619, "volume": 5867653.0}, {"date": "2020-10-02", "close": 16.945068, "volume": 5579999.0}, {"date": "2020-10-05", "close": 17.65938, "volume": 4888131.0}, {"date": "2020-10-06", "close": 17.748669, "volume": 5975079.0}, {"date": "2020-10-07", "close": 18.165351, "volume": 7771465.0}, {"date": "2020-10-08", "close": 18.393534, "volume": 9876398.0}, {"date": "2020-10-09", "close": 18.462981, "volume": 5459320.0}, {"date": "2020-10-12", "close": 18.830058, "volume": 6176202.0}, {"date": "2020-10-13", "close": 19.34595, "volume": 12475716.0}, {"date": "2020-10-14", "close": 19.14753, "volume": 7046985.0}, {"date": "2020-10-15", "close": 19.207056, "volume": 6763426.0}, {"date": "2020-10-16", "close": 19.157451, "volume": 6606648.0}, {"date": "2020-10-19", "close": 19.355871, "volume": 4543366.0}, {"date": "2020-10-20", "close": 19.167372, "volume": 6559047.0}, {"date": "2020-10-21", "close": 19.44516, "volume": 6498099.0}, {"date": "2020-10-22", "close": 19.34595, "volume": 6457965.0}, {"date": "2020-10-23", "close": 19.623738, "volume": 5681297.0}, {"date": "2020-10-26", "close": 19.524528, "volume": 4863057.0}, {"date": "2020-10-27", "close": 19.34595, "volume": 5203211.0}, {"date": "2020-10-28", "close": 19.008636, "volume": 6200358.0}, {"date": "2020-10-29", "close": 18.55227, "volume": 9466536.0}, {"date": "2020-10-30", "close": 18.661401, "volume": 9620224.0}, {"date": "2020-11-02", "close": 19.107846, "volume": 11141174.0}, {"date": "2020-11-03", "close": 19.316187, "volume": 8816232.0}, {"date": "2020-11-04", "close": 19.14753, "volume": 7515004.0}, {"date": "2020-11-05", "close": 19.316187, "volume": 8345625.0}, {"date": "2020-11-06", "close": 19.44516, "volume": 6256217.0}, {"date": "2020-11-09", "close": 19.068162, "volume": 11449124.0}, {"date": "2020-11-10", "close": 20.030499, "volume": 18096782.0}, {"date": "2020-11-11", "close": 20.665443, "volume": 12529966.0}, {"date": "2020-11-12", "close": 20.43726, "volume": 7316241.0}, {"date": "2020-11-13", "close": 20.417418, "volume": 5921664.0}, {"date": "2020-11-16", "close": 20.963073, "volume": 1039782.0}, {"date": "2020-11-17", "close": 21.548412, "volume": 14698050.0}, {"date": "2020-11-18", "close": 21.836121, "volume": 9453710.0}, {"date": "2020-11-19", "close": 22.272645, "volume": 9049187.0}, {"date": "2020-11-20", "close": 22.163514, "volume": 8472056.0}, {"date": "2020-11-23", "close": 22.103988, "volume": 5118323.0}, {"date": "2020-11-24", "close": 22.788537, "volume": 8193996.0}, {"date": "2020-11-25", "close": 23.473086, "volume": 10064779.0}, {"date": "2020-11-26", "close": 23.066325, "volume": 8576581.0}, {"date": "2020-11-27", "close": 22.907589, "volume": 5299984.0}, {"date": "2020-11-30", "close": 22.461144, "volume": 15234429.0}, {"date": "2020-12-01", "close": 22.699248, "volume": 6864692.0}, {"date": "2020-12-02", "close": 22.848063, "volume": 8382154.0}, {"date": "2020-12-03", "close": 22.828221, "volume": 4909403.0}, {"date": "2020-12-04", "close": 23.11593, "volume": 4774325.0}, {"date": "2020-12-07", "close": 23.155614, "volume": 4185112.0}, {"date": "2020-12-08", "close": 23.21514, "volume": 5932501.0}, {"date": "2020-12-09", "close": 23.11593, "volume": 5541382.0}, {"date": "2020-12-10", "close": 22.986957, "volume": 8700679.0}, {"date": "2020-12-11", "close": 22.758774, "volume": 5495503.0}, {"date": "2020-12-14", "close": 22.996878, "volume": 4628627.0}, {"date": "2020-12-15", "close": 22.788537, "volume": 6702106.0}, {"date": "2020-12-16", "close": 23.096088, "volume": 6563883.0}, {"date": "2020-12-17", "close": 23.393718, "volume": 7464191.0}, {"date": "2020-12-18", "close": 23.056404, "volume": 17591610.0}, {"date": "2020-12-21", "close": 23.125851, "volume": 4878624.0}, {"date": "2020-12-22", "close": 22.729011, "volume": 4375844.0}, {"date": "2020-12-23", "close": 22.91751, "volume": 2931087.0}, {"date": "2020-12-24", "close": 22.848063, "volume": 2148401.0}, {"date": "2020-12-29", "close": 22.977036, "volume": 1613580.0}, {"date": "2020-12-30", "close": 22.887747, "volume": 2584007.0}, {"date": "2020-12-31", "close": 22.52067, "volume": 2231099.0}, {"date": "2021-01-04", "close": 22.857984, "volume": 3233423.0}, {"date": "2021-01-05", "close": 22.788537, "volume": 3621698.0}, {"date": "2021-01-06", "close": 22.600038, "volume": 4902431.0}, {"date": "2021-01-07", "close": 23.453244, "volume": 8270388.0}, {"date": "2021-01-08", "close": 23.651664, "volume": 4349027.0}, {"date": "2021-01-11", "close": 23.661585, "volume": 3333358.0}, {"date": "2021-01-12", "close": 23.860005, "volume": 5790337.0}, {"date": "2021-01-13", "close": 23.969136, "volume": 3852045.0}, {"date": "2021-01-14", "close": 24.40566, "volume": 6139140.0}, {"date": "2021-01-15", "close": 24.465186, "volume": 5176089.0}, {"date": "2021-01-18", "close": 24.088188, "volume": 3279764.0}, {"date": "2021-01-19", "close": 24.485028, "volume": 4420630.0}, {"date": "2021-01-20", "close": 24.266766, "volume": 3979620.0}, {"date": "2021-01-21", "close": 24.544554, "volume": 4028143.0}, {"date": "2021-01-22", "close": 24.445344, "volume": 8311844.0}, {"date": "2021-01-25", "close": 24.485028, "volume": 2657932.0}, {"date": "2021-01-27", "close": 24.356055, "volume": 5055321.0}, {"date": "2021-01-28", "close": 24.028662, "volume": 6356021.0}, {"date": "2021-01-29", "close": 23.522691, "volume": 6536897.0}, {"date": "2021-02-01", "close": 23.869926, "volume": 4747800.0}, {"date": "2021-02-02", "close": 24.157635, "volume": 3472822.0}, {"date": "2021-02-03", "close": 24.60408, "volume": 5846397.0}, {"date": "2021-02-04", "close": 24.584238, "volume": 4916355.0}, {"date": "2021-02-05", "close": 25.090209, "volume": 5177132.0}, {"date": "2021-02-08", "close": 25.19934, "volume": 3038593.0}, {"date": "2021-02-09", "close": 24.733053, "volume": 4338608.0}, {"date": "2021-02-10", "close": 24.643764, "volume": 4450361.0}, {"date": "2021-02-11", "close": 24.693369, "volume": 3138692.0}, {"date": "2021-02-12", "close": 24.623922, "volume": 3783197.0}, {"date": "2021-02-15", "close": 25.020762, "volume": 3437056.0}, {"date": "2021-02-16", "close": 25.268787, "volume": 4904396.0}, {"date": "2021-02-17", "close": 25.616022, "volume": 6202861.0}, {"date": "2021-02-18", "close": 26.340255, "volume": 10724361.0}, {"date": "2021-02-19", "close": 26.399781, "volume": 10498889.0}, {"date": "2021-02-22", "close": 26.29065, "volume": 4426527.0}, {"date": "2021-02-23", "close": 26.598201, "volume": 4834382.0}, {"date": "2021-02-24", "close": 26.419623, "volume": 3766521.0}, {"date": "2021-02-25", "close": 26.558517, "volume": 4815955.0}, {"date": "2021-02-26", "close": 25.963257, "volume": 7469992.0}, {"date": "2021-03-01", "close": 26.379939, "volume": 4077907.0}, {"date": "2021-03-02", "close": 26.677569, "volume": 7327920.0}, {"date": "2021-03-03", "close": 27.342276, "volume": 7219836.0}, {"date": "2021-03-04", "close": 28.165719, "volume": 11394958.0}, {"date": "2021-03-05", "close": 28.612164, "volume": 10401024.0}, {"date": "2021-03-08", "close": 28.493112, "volume": 5479178.0}, {"date": "2021-03-09", "close": 28.87011, "volume": 6337836.0}, {"date": "2021-03-10", "close": 28.284771, "volume": 5111935.0}, {"date": "2021-03-11", "close": 27.997062, "volume": 6184915.0}, {"date": "2021-03-12", "close": 28.016904, "volume": 3354100.0}, {"date": "2021-03-15", "close": 28.17564, "volume": 3667981.0}, {"date": "2021-03-16", "close": 28.334376, "volume": 4645303.0}, {"date": "2021-03-17", "close": 28.145877, "volume": 4512944.0}, {"date": "2021-03-18", "close": 27.917694, "volume": 5253480.0}, {"date": "2021-03-19", "close": 28.006983, "volume": 12995852.0}, {"date": "2021-03-22", "close": 28.145877, "volume": 3182077.0}, {"date": "2021-03-23", "close": 27.7788, "volume": 4100382.0}, {"date": "2021-03-24", "close": 27.7788, "volume": 2929119.0}, {"date": "2021-03-25", "close": 27.67959, "volume": 3757944.0}, {"date": "2021-03-26", "close": 27.947457, "volume": 3798990.0}, {"date": "2021-03-29", "close": 27.768879, "volume": 4091176.0}, {"date": "2021-03-30", "close": 27.87801, "volume": 6176445.0}, {"date": "2021-03-31", "close": 27.957378, "volume": 5906212.0}, {"date": "2021-04-01", "close": 28.016904, "volume": 2764037.0}, {"date": "2021-04-06", "close": 28.126035, "volume": 3975862.0}, {"date": "2021-04-07", "close": 28.215324, "volume": 3614936.0}, {"date": "2021-04-08", "close": 28.512954, "volume": 4687689.0}, {"date": "2021-04-09", "close": 28.512954, "volume": 3345103.0}, {"date": "2021-04-12", "close": 28.641927, "volume": 3235906.0}, {"date": "2021-04-13", "close": 28.67169, "volume": 2645011.0}, {"date": "2021-04-14", "close": 28.661769, "volume": 3012576.0}, {"date": "2021-04-15", "close": 28.691532, "volume": 3701777.0}, {"date": "2021-04-16", "close": 28.592322, "volume": 5778205.0}, {"date": "2021-04-19", "close": 28.701453, "volume": 3779269.0}, {"date": "2021-04-20", "close": 28.433586, "volume": 3331539.0}, {"date": "2021-04-21", "close": 28.195482, "volume": 6027231.0}, {"date": "2021-04-22", "close": 28.354218, "volume": 3688805.0}, {"date": "2021-04-23", "close": 28.47327, "volume": 2411144.0}, {"date": "2021-04-26", "close": 28.463349, "volume": 2788907.0}, {"date": "2021-04-27", "close": 28.721295, "volume": 3687063.0}, {"date": "2021-04-28", "close": 28.87011, "volume": 4907651.0}, {"date": "2021-04-29", "close": 28.711374, "volume": 4460587.0}, {"date": "2021-04-30", "close": 28.512954, "volume": 5023005.0}, {"date": "2021-05-03", "close": 28.87011, "volume": 6156507.0}, {"date": "2021-05-04", "close": 28.602243, "volume": 5605705.0}, {"date": "2021-05-05", "close": 27.67959, "volume": 14689156.0}, {"date": "2021-05-06", "close": 27.431565, "volume": 11434235.0}, {"date": "2021-05-07", "close": 27.530775, "volume": 10719617.0}, {"date": "2021-05-10", "close": 27.163698, "volume": 14667477.0}, {"date": "2021-05-11", "close": 26.856147, "volume": 8036451.0}, {"date": "2021-05-12", "close": 26.707332, "volume": 7426877.0}, {"date": "2021-05-13", "close": 26.935515, "volume": 5414593.0}, {"date": "2021-05-14", "close": 27.203382, "volume": 4487704.0}, {"date": "2021-05-17", "close": 27.094251, "volume": 2890170.0}, {"date": "2021-05-18", "close": 27.48117, "volume": 5703445.0}, {"date": "2021-05-19", "close": 27.094251, "volume": 5844482.0}, {"date": "2021-05-20", "close": 27.639906, "volume": 6220944.0}, {"date": "2021-05-21", "close": 27.7788, "volume": 5236587.0}, {"date": "2021-05-24", "close": 27.937536, "volume": 3698420.0}, {"date": "2021-05-25", "close": 28.225245, "volume": 3552414.0}, {"date": "2021-05-26", "close": 28.27485, "volume": 3274846.0}, {"date": "2021-05-27", "close": 28.314534, "volume": 6448322.0}, {"date": "2021-05-28", "close": 28.632006, "volume": 5780248.0}, {"date": "2021-05-31", "close": 28.483191, "volume": 3624663.0}, {"date": "2021-06-01", "close": 28.086351, "volume": 3447095.0}, {"date": "2021-06-02", "close": 28.126035, "volume": 3841236.0}, {"date": "2021-06-03", "close": 28.542717, "volume": 4076512.0}, {"date": "2021-06-04", "close": 28.96932, "volume": 6904168.0}, {"date": "2021-06-07", "close": 28.592322, "volume": 4150292.0}, {"date": "2021-06-08", "close": 28.532796, "volume": 3633573.0}, {"date": "2021-06-09", "close": 28.503033, "volume": 2930181.0}, {"date": "2021-06-10", "close": 28.463349, "volume": 4339236.0}, {"date": "2021-06-11", "close": 28.026825, "volume": 5363006.0}, {"date": "2021-06-15", "close": 28.433586, "volume": 5906827.0}, {"date": "2021-06-16", "close": 28.691532, "volume": 4654582.0}, {"date": "2021-06-17", "close": 28.999083, "volume": 9757574.0}, {"date": "2021-06-18", "close": 28.751058, "volume": 10423009.0}, {"date": "2021-06-21", "close": 27.858168, "volume": 5158517.0}, {"date": "2021-06-22", "close": 28.453428, "volume": 5127920.0}, {"date": "2021-06-23", "close": 28.046667, "volume": 5022296.0}, {"date": "2021-06-24", "close": 27.818484, "volume": 4542704.0}, {"date": "2021-06-25", "close": 28.056588, "volume": 3288843.0}, {"date": "2021-06-28", "close": 27.967299, "volume": 2527039.0}, {"date": "2021-06-29", "close": 28.016904, "volume": 2902585.0}, {"date": "2021-06-30", "close": 27.927615, "volume": 4257144.0}, {"date": "2021-07-01", "close": 27.808563, "volume": 3950653.0}, {"date": "2021-07-02", "close": 28.096272, "volume": 3127321.0}, {"date": "2021-07-05", "close": 27.868089, "volume": 3384265.0}, {"date": "2021-07-06", "close": 27.798642, "volume": 2937747.0}, {"date": "2021-07-07", "close": 27.917694, "volume": 3504954.0}, {"date": "2021-07-08", "close": 27.719274, "volume": 3665004.0}, {"date": "2021-07-09", "close": 27.629985, "volume": 6020722.0}, {"date": "2021-07-12", "close": 27.749037, "volume": 3948807.0}, {"date": "2021-07-13", "close": 27.600222, "volume": 5164446.0}, {"date": "2021-07-14", "close": 27.431565, "volume": 5419702.0}, {"date": "2021-07-15", "close": 27.272829, "volume": 4465450.0}, {"date": "2021-07-16", "close": 27.213303, "volume": 4292768.0}, {"date": "2021-07-19", "close": 26.935515, "volume": 3914445.0}, {"date": "2021-07-20", "close": 27.104172, "volume": 5064910.0}, {"date": "2021-07-21", "close": 27.431565, "volume": 3910562.0}, {"date": "2021-07-22", "close": 27.7788, "volume": 3609592.0}, {"date": "2021-07-23", "close": 27.471249, "volume": 2706933.0}, {"date": "2021-07-26", "close": 27.451407, "volume": 2669047.0}, {"date": "2021-07-27", "close": 27.689511, "volume": 3822611.0}, {"date": "2021-07-28", "close": 27.520854, "volume": 3495854.0}, {"date": "2021-07-29", "close": 27.530775, "volume": 3575569.0}, {"date": "2021-07-30", "close": 27.491091, "volume": 3713732.0}, {"date": "2021-08-02", "close": 27.987141, "volume": 3828693.0}, {"date": "2021-08-03", "close": 27.788721, "volume": 3082047.0}, {"date": "2021-08-04", "close": 27.848247, "volume": 3323544.0}, {"date": "2021-08-05", "close": 28.006983, "volume": 3842854.0}, {"date": "2021-08-06", "close": 28.27485, "volume": 3955395.0}, {"date": "2021-08-09", "close": 28.661769, "volume": 5174791.0}, {"date": "2021-08-10", "close": 28.651848, "volume": 3164211.0}, {"date": "2021-08-11", "close": 28.999083, "volume": 5384963.0}, {"date": "2021-08-12", "close": 29.118135, "volume": 4745080.0}, {"date": "2021-08-13", "close": 29.296713, "volume": 4352464.0}, {"date": "2021-08-16", "close": 28.503033, "volume": 8076052.0}, {"date": "2021-08-17", "close": 28.195482, "volume": 3628631.0}, {"date": "2021-08-18", "close": 28.245087, "volume": 4385861.0}, {"date": "2021-08-19", "close": 28.135956, "volume": 5383948.0}, {"date": "2021-08-20", "close": 28.086351, "volume": 5719815.0}, {"date": "2021-08-23", "close": 28.096272, "volume": 2642168.0}, {"date": "2021-08-24", "close": 28.165719, "volume": 3850371.0}, {"date": "2021-08-25", "close": 28.245087, "volume": 3083569.0}, {"date": "2021-08-26", "close": 28.225245, "volume": 2806949.0}, {"date": "2021-08-27", "close": 28.096272, "volume": 3615950.0}, {"date": "2021-08-30", "close": 27.7788, "volume": 5037993.0}, {"date": "2021-08-31", "close": 27.629985, "volume": 7808174.0}, {"date": "2021-09-01", "close": 27.758958, "volume": 5855078.0}, {"date": "2021-09-02", "close": 27.689511, "volume": 4385342.0}, {"date": "2021-09-03", "close": 27.649827, "volume": 4623076.0}, {"date": "2021-09-06", "close": 27.887931, "volume": 3987190.0}, {"date": "2021-09-07", "close": 27.858168, "volume": 2740722.0}, {"date": "2021-09-08", "close": 27.798642, "volume": 3703887.0}, {"date": "2021-09-09", "close": 27.292671, "volume": 7187316.0}, {"date": "2021-09-10", "close": 27.372039, "volume": 3662887.0}, {"date": "2021-09-13", "close": 27.401802, "volume": 2776208.0}, {"date": "2021-09-14", "close": 27.491091, "volume": 4932158.0}, {"date": "2021-09-15", "close": 27.391881, "volume": 4571552.0}, {"date": "2021-09-16", "close": 27.649827, "volume": 6414860.0}, {"date": "2021-09-17", "close": 27.48117, "volume": 9617178.0}, {"date": "2021-09-20", "close": 26.925594, "volume": 4863541.0}, {"date": "2021-09-21", "close": 26.935515, "volume": 4611245.0}, {"date": "2021-09-22", "close": 26.875989, "volume": 4402030.0}, {"date": "2021-09-23", "close": 27.163698, "volume": 4306556.0}, {"date": "2021-09-24", "close": 27.193461, "volume": 5094726.0}, {"date": "2021-09-27", "close": 27.550617, "volume": 5836516.0}, {"date": "2021-09-28", "close": 27.401802, "volume": 5547374.0}, {"date": "2021-09-29", "close": 27.272829, "volume": 5995108.0}, {"date": "2021-09-30", "close": 27.927615, "volume": 8598974.0}, {"date": "2021-10-01", "close": 27.223224, "volume": 6557409.0}, {"date": "2021-10-04", "close": 27.808563, "volume": 4381004.0}, {"date": "2021-10-05", "close": 27.610143, "volume": 5315041.0}, {"date": "2021-10-06", "close": 27.312513, "volume": 5253942.0}, {"date": "2021-10-07", "close": 27.590301, "volume": 4226104.0}, {"date": "2021-10-08", "close": 27.739116, "volume": 4454935.0}, {"date": "2021-10-11", "close": 27.868089, "volume": 4352739.0}, {"date": "2021-10-12", "close": 27.669669, "volume": 5997590.0}, {"date": "2021-10-13", "close": 27.560538, "volume": 2668885.0}, {"date": "2021-10-14", "close": 27.362118, "volume": 3734364.0}, {"date": "2021-10-15", "close": 27.649827, "volume": 3152460.0}, {"date": "2021-10-18", "close": 28.016904, "volume": 6264971.0}, {"date": "2021-10-19", "close": 27.927615, "volume": 3391571.0}, {"date": "2021-10-20", "close": 28.165719, "volume": 5340882.0}, {"date": "2021-10-21", "close": 28.016904, "volume": 5506175.0}, {"date": "2021-10-22", "close": 27.987141, "volume": 4050402.0}, {"date": "2021-10-25", "close": 28.096272, "volume": 3564130.0}, {"date": "2021-10-26", "close": 28.185561, "volume": 3295217.0}, {"date": "2021-10-27", "close": 28.165719, "volume": 5297046.0}, {"date": "2021-10-28", "close": 28.37406, "volume": 7600610.0}, {"date": "2021-10-29", "close": 27.917694, "volume": 8439600.0}, {"date": "2021-11-01", "close": 27.927615, "volume": 11108527.0}, {"date": "2021-11-02", "close": 27.620064, "volume": 5793388.0}, {"date": "2021-11-03", "close": 28.245087, "volume": 5624690.0}, {"date": "2021-11-04", "close": 28.493112, "volume": 4808843.0}, {"date": "2021-11-05", "close": 28.57248, "volume": 7916254.0}, {"date": "2021-11-08", "close": 28.126035, "volume": 6771807.0}, {"date": "2021-11-09", "close": 27.689511, "volume": 5190054.0}, {"date": "2021-11-10", "close": 27.897852, "volume": 5426751.0}, {"date": "2021-11-11", "close": 27.848247, "volume": 5597992.0}, {"date": "2021-11-12", "close": 28.036746, "volume": 3935205.0}, {"date": "2021-11-15", "close": 28.245087, "volume": 4515561.0}, {"date": "2021-11-16", "close": 28.195482, "volume": 5937052.0}, {"date": "2021-11-17", "close": 27.620064, "volume": 7696644.0}, {"date": "2021-11-18", "close": 27.262908, "volume": 5725799.0}, {"date": "2021-11-19", "close": 27.08433, "volume": 4531194.0}, {"date": "2021-11-22", "close": 26.548596, "volume": 4574985.0}, {"date": "2021-11-23", "close": 27.054567, "volume": 5251781.0}, {"date": "2021-11-24", "close": 27.292671, "volume": 5076628.0}, {"date": "2021-11-25", "close": 27.054567, "volume": 4815326.0}, {"date": "2021-11-26", "close": 26.856147, "volume": 4359352.0}, {"date": "2021-11-29", "close": 26.409702, "volume": 7042290.0}, {"date": "2021-11-30", "close": 26.48907, "volume": 11509825.0}, {"date": "2021-12-01", "close": 26.429544, "volume": 5105587.0}, {"date": "2021-12-02", "close": 26.479149, "volume": 6863389.0}, {"date": "2021-12-03", "close": 26.816463, "volume": 5436902.0}, {"date": "2021-12-06", "close": 26.826384, "volume": 5513571.0}, {"date": "2021-12-07", "close": 27.243066, "volume": 4643039.0}, {"date": "2021-12-08", "close": 27.441486, "volume": 5257009.0}, {"date": "2021-12-09", "close": 27.391881, "volume": 4356399.0}, {"date": "2021-12-10", "close": 27.252987, "volume": 3785722.0}, {"date": "2021-12-13", "close": 27.153777, "volume": 3416040.0}, {"date": "2021-12-14", "close": 27.262908, "volume": 3866249.0}, {"date": "2021-12-15", "close": 27.372039, "volume": 4373959.0}, {"date": "2021-12-16", "close": 27.213303, "volume": 7277227.0}, {"date": "2021-12-17", "close": 27.411723, "volume": 11746988.0}, {"date": "2021-12-20", "close": 27.034725, "volume": 3914018.0}, {"date": "2021-12-21", "close": 27.104172, "volume": 3596748.0}, {"date": "2021-12-22", "close": 27.014883, "volume": 3641113.0}, {"date": "2021-12-23", "close": 27.18354, "volume": 2194214.0}, {"date": "2021-12-24", "close": 27.243066, "volume": 1627613.0}, {"date": "2021-12-29", "close": 27.659748, "volume": 3170739.0}, {"date": "2021-12-30", "close": 27.600222, "volume": 1686398.0}, {"date": "2021-12-31", "close": 27.292671, "volume": 1986670.0}, {"date": "2022-01-04", "close": 27.7788, "volume": 3833502.0}, {"date": "2022-01-05", "close": 27.838326, "volume": 2984264.0}, {"date": "2022-01-06", "close": 27.461328, "volume": 5046653.0}, {"date": "2022-01-07", "close": 28.17564, "volume": 5863005.0}, {"date": "2022-01-10", "close": 28.145877, "volume": 2147628.0}, {"date": "2022-01-11", "close": 27.7788, "volume": 4695531.0}, {"date": "2022-01-12", "close": 27.808563, "volume": 3030000.0}, {"date": "2022-01-13", "close": 28.17564, "volume": 4450141.0}, {"date": "2022-01-14", "close": 28.165719, "volume": 4884087.0}, {"date": "2022-01-17", "close": 28.493112, "volume": 5089317.0}, {"date": "2022-01-18", "close": 28.522875, "volume": 4323378.0}, {"date": "2022-01-19", "close": 28.334376, "volume": 5823035.0}, {"date": "2022-01-20", "close": 28.354218, "volume": 5989583.0}, {"date": "2022-01-21", "close": 27.887931, "volume": 8628055.0}, {"date": "2022-01-24", "close": 27.550617, "volume": 5241509.0}, {"date": "2022-01-25", "close": 26.558517, "volume": 12445606.0}, {"date": "2022-01-27", "close": 26.856147, "volume": 11551448.0}, {"date": "2022-01-28", "close": 27.252987, "volume": 24316220.0}, {"date": "2022-01-31", "close": 26.320413, "volume": 8705741.0}, {"date": "2022-02-01", "close": 26.320413, "volume": 7768036.0}, {"date": "2022-02-02", "close": 26.677569, "volume": 6172581.0}, {"date": "2022-02-03", "close": 26.856147, "volume": 4429026.0}, {"date": "2022-02-04", "close": 26.875989, "volume": 6242505.0}, {"date": "2022-02-07", "close": 26.360097, "volume": 11023274.0}, {"date": "2022-02-08", "close": 26.747016, "volume": 6397935.0}, {"date": "2022-02-09", "close": 27.203382, "volume": 9046859.0}, {"date": "2022-02-10", "close": 27.491091, "volume": 8514399.0}, {"date": "2022-02-11", "close": 27.600222, "volume": 5982482.0}, {"date": "2022-02-14", "close": 27.97722, "volume": 7133527.0}, {"date": "2022-02-15", "close": 27.58038, "volume": 5875371.0}, {"date": "2022-02-16", "close": 27.87801, "volume": 7048686.0}, {"date": "2022-02-17", "close": 27.997062, "volume": 5842138.0}, {"date": "2022-02-18", "close": 27.927615, "volume": 5240182.0}, {"date": "2022-02-21", "close": 27.947457, "volume": 4123476.0}, {"date": "2022-02-22", "close": 27.669669, "volume": 5804037.0}, {"date": "2022-02-23", "close": 27.411723, "volume": 3992987.0}, {"date": "2022-02-24", "close": 26.469228, "volume": 10270276.0}, {"date": "2022-02-25", "close": 25.89381, "volume": 7646833.0}, {"date": "2022-02-28", "close": 25.804521, "volume": 10833428.0}, {"date": "2022-03-01", "close": 25.973178, "volume": 5686154.0}, {"date": "2022-03-02", "close": 25.407681, "volume": 9230604.0}, {"date": "2022-03-03", "close": 25.407681, "volume": 7482064.0}, {"date": "2022-03-04", "close": 25.10013, "volume": 7796594.0}, {"date": "2022-03-07", "close": 24.8025, "volume": 11888811.0}, {"date": "2022-03-08", "close": 24.623922, "volume": 8320589.0}, {"date": "2022-03-09", "close": 24.891789, "volume": 6821010.0}, {"date": "2022-03-10", "close": 25.566417, "volume": 7784910.0}, {"date": "2022-03-11", "close": 25.645785, "volume": 9203448.0}, {"date": "2022-03-14", "close": 26.370018, "volume": 6846788.0}, {"date": "2022-03-15", "close": 26.479149, "volume": 7712510.0}, {"date": "2022-03-16", "close": 26.955357, "volume": 6465029.0}, {"date": "2022-03-17", "close": 27.312513, "volume": 8734375.0}, {"date": "2022-03-18", "close": 27.362118, "volume": 12968561.0}, {"date": "2022-03-21", "close": 27.362118, "volume": 4736395.0}, {"date": "2022-03-22", "close": 27.451407, "volume": 5018469.0}, {"date": "2022-03-23", "close": 27.659748, "volume": 5059312.0}, {"date": "2022-03-24", "close": 27.501012, "volume": 5046158.0}, {"date": "2022-03-25", "close": 27.391881, "volume": 4077295.0}, {"date": "2022-03-28", "close": 27.570459, "volume": 2412095.0}, {"date": "2022-03-29", "close": 27.649827, "volume": 4386429.0}, {"date": "2022-03-30", "close": 27.659748, "volume": 5525815.0}, {"date": "2022-03-31", "close": 27.38196, "volume": 7042624.0}, {"date": "2022-04-01", "close": 26.965278, "volume": 6606376.0}, {"date": "2022-04-04", "close": 26.905752, "volume": 4149720.0}, {"date": "2022-04-05", "close": 26.826384, "volume": 4111149.0}, {"date": "2022-04-06", "close": 27.143856, "volume": 5159262.0}, {"date": "2022-04-07", "close": 27.124014, "volume": 4696274.0}, {"date": "2022-04-08", "close": 27.28275, "volume": 3465153.0}, {"date": "2022-04-11", "close": 27.48117, "volume": 3598218.0}, {"date": "2022-04-12", "close": 27.203382, "volume": 4523183.0}, {"date": "2022-04-13", "close": 27.272829, "volume": 3926256.0}, {"date": "2022-04-14", "close": 27.203382, "volume": 4225610.0}, {"date": "2022-04-19", "close": 27.530775, "volume": 3850009.0}, {"date": "2022-04-20", "close": 27.689511, "volume": 5600336.0}, {"date": "2022-04-21", "close": 27.7788, "volume": 4535465.0}, {"date": "2022-04-22", "close": 27.560538, "volume": 4511201.0}, {"date": "2022-04-26", "close": 27.401802, "volume": 5669193.0}, {"date": "2022-04-27", "close": 26.697411, "volume": 7609019.0}, {"date": "2022-04-28", "close": 26.875989, "volume": 3434496.0}, {"date": "2022-04-29", "close": 27.08433, "volume": 4672398.0}, {"date": "2022-05-02", "close": 27.08433, "volume": 3184452.0}, {"date": "2022-05-03", "close": 27.044646, "volume": 3687313.0}, {"date": "2022-05-04", "close": 27.163698, "volume": 6970279.0}, {"date": "2022-05-05", "close": 26.697411, "volume": 12939839.0}, {"date": "2022-05-06", "close": 26.548596, "volume": 7979005.0}, {"date": "2022-05-09", "close": 25.824363, "volume": 6171311.0}, {"date": "2022-05-10", "close": 25.586259, "volume": 8598569.0}, {"date": "2022-05-11", "close": 25.19934, "volume": 6373633.0}, {"date": "2022-05-12", "close": 24.961236, "volume": 6338060.0}, {"date": "2022-05-13", "close": 25.189419, "volume": 6678335.0}, {"date": "2022-05-16", "close": 25.377918, "volume": 4070647.0}, {"date": "2022-05-17", "close": 25.407681, "volume": 5190868.0}, {"date": "2022-05-18", "close": 25.635864, "volume": 3877235.0}, {"date": "2022-05-19", "close": 25.080288, "volume": 4939352.0}, {"date": "2022-05-20", "close": 25.29855, "volume": 5220322.0}, {"date": "2022-05-23", "close": 25.110051, "volume": 4678120.0}, {"date": "2022-05-24", "close": 25.169577, "volume": 3918769.0}, {"date": "2022-05-25", "close": 25.427523, "volume": 6259704.0}, {"date": "2022-05-26", "close": 25.328313, "volume": 4071477.0}, {"date": "2022-05-27", "close": 25.477128, "volume": 3035898.0}, {"date": "2022-05-30", "close": 25.566417, "volume": 4178128.0}, {"date": "2022-05-31", "close": 24.842184, "volume": 12060240.0}, {"date": "2022-06-01", "close": 25.110051, "volume": 4524922.0}, {"date": "2022-06-02", "close": 24.772737, "volume": 6158827.0}, {"date": "2022-06-03", "close": 24.822342, "volume": 3433387.0}, {"date": "2022-06-06", "close": 24.623922, "volume": 3501077.0}, {"date": "2022-06-07", "close": 24.256845, "volume": 5131013.0}, {"date": "2022-06-08", "close": 23.701269, "volume": 8647045.0}, {"date": "2022-06-09", "close": 23.165535, "volume": 10204077.0}, {"date": "2022-06-10", "close": 22.887747, "volume": 9117463.0}, {"date": "2022-06-14", "close": 21.8262, "volume": 15350980.0}, {"date": "2022-06-15", "close": 21.42936, "volume": 10750776.0}, {"date": "2022-06-16", "close": 21.340071, "volume": 8462240.0}, {"date": "2022-06-17", "close": 20.992836, "volume": 15442683.0}, {"date": "2022-06-20", "close": 21.221019, "volume": 5539751.0}, {"date": "2022-06-21", "close": 21.776595, "volume": 5449977.0}, {"date": "2022-06-22", "close": 21.657543, "volume": 6412308.0}, {"date": "2022-06-23", "close": 21.895647, "volume": 5551370.0}, {"date": "2022-06-24", "close": 21.736911, "volume": 5057392.0}, {"date": "2022-06-27", "close": 22.391697, "volume": 5660458.0}, {"date": "2022-06-28", "close": 22.242882, "volume": 5668081.0}, {"date": "2022-06-29", "close": 22.451223, "volume": 7606776.0}, {"date": "2022-06-30", "close": 21.855963, "volume": 6806650.0}, {"date": "2022-07-01", "close": 21.8262, "volume": 4625364.0}, {"date": "2022-07-04", "close": 22.103988, "volume": 4922946.0}, {"date": "2022-07-05", "close": 22.02462, "volume": 5392395.0}, {"date": "2022-07-06", "close": 22.22304, "volume": 5505921.0}, {"date": "2022-07-07", "close": 22.61988, "volume": 6630196.0}, {"date": "2022-07-08", "close": 22.52067, "volume": 3374487.0}, {"date": "2022-07-11", "close": 22.411539, "volume": 3493588.0}, {"date": "2022-07-12", "close": 22.52067, "volume": 5581086.0}, {"date": "2022-07-13", "close": 22.252803, "volume": 8557903.0}, {"date": "2022-07-14", "close": 21.756753, "volume": 8186738.0}, {"date": "2022-07-15", "close": 21.469044, "volume": 8107998.0}, {"date": "2022-07-21", "close": 21.93, "volume": 17547203.0}, {"date": "2022-07-22", "close": 22.59, "volume": 14715017.0}, {"date": "2022-07-25", "close": 22.62, "volume": 6321893.0}, {"date": "2022-07-26", "close": 22.64, "volume": 6230924.0}, {"date": "2022-07-27", "close": 22.73, "volume": 4600785.0}, {"date": "2022-07-28", "close": 22.7, "volume": 4857205.0}, {"date": "2022-07-29", "close": 22.9, "volume": 7594137.0}, {"date": "2022-08-01", "close": 22.74, "volume": 7611230.0}, {"date": "2022-08-02", "close": 22.81, "volume": 6999769.0}, {"date": "2022-08-03", "close": 22.71, "volume": 5322088.0}, {"date": "2022-08-04", "close": 22.78, "volume": 6167647.0}, {"date": "2022-08-05", "close": 22.95, "volume": 4235913.0}, {"date": "2022-08-08", "close": 22.91, "volume": 4919176.0}, {"date": "2022-08-09", "close": 22.7, "volume": 7216724.0}, {"date": "2022-08-10", "close": 23.46, "volume": 10056014.0}, {"date": "2022-08-11", "close": 23.9, "volume": 7898109.0}, {"date": "2022-08-12", "close": 24.02, "volume": 7882424.0}, {"date": "2022-08-15", "close": 24.03, "volume": 5777730.0}, {"date": "2022-08-16", "close": 23.83, "volume": 6571936.0}, {"date": "2022-08-17", "close": 23.87, "volume": 4286361.0}, {"date": "2022-08-18", "close": 23.58, "volume": 6744098.0}, {"date": "2022-08-19", "close": 23.1, "volume": 12048214.0}, {"date": "2022-08-22", "close": 22.84, "volume": 6144588.0}, {"date": "2022-08-23", "close": 22.45, "volume": 7354537.0}, {"date": "2022-08-24", "close": 22.81, "volume": 8602395.0}, {"date": "2022-08-25", "close": 22.86, "volume": 4920660.0}, {"date": "2022-08-26", "close": 22.96, "volume": 4767145.0}, {"date": "2022-08-29", "close": 22.44, "volume": 5463481.0}, {"date": "2022-08-30", "close": 22.57, "volume": 4641152.0}, {"date": "2022-08-31", "close": 22.83, "volume": 8848061.0}, {"date": "2022-09-01", "close": 22.64, "volume": 6468200.0}, {"date": "2022-09-02", "close": 22.75, "volume": 4314514.0}, {"date": "2022-09-05", "close": 22.63, "volume": 3481849.0}, {"date": "2022-09-06", "close": 22.59, "volume": 4431867.0}, {"date": "2022-09-07", "close": 22.28, "volume": 6651865.0}, {"date": "2022-09-08", "close": 22.9, "volume": 6487083.0}, {"date": "2022-09-09", "close": 23.02, "volume": 8231927.0}, {"date": "2022-09-12", "close": 23.33, "volume": 4151902.0}, {"date": "2022-09-13", "close": 23.48, "volume": 5708633.0}, {"date": "2022-09-14", "close": 22.95, "volume": 7307915.0}, {"date": "2022-09-15", "close": 23.74, "volume": 11898343.0}, {"date": "2022-09-16", "close": 23.55, "volume": 17825289.0}, {"date": "2022-09-19", "close": 23.56, "volume": 4867911.0}, {"date": "2022-09-20", "close": 23.84, "volume": 6243698.0}, {"date": "2022-09-21", "close": 23.6, "volume": 5507087.0}, {"date": "2022-09-23", "close": 23.38, "volume": 6976568.0}, {"date": "2022-09-26", "close": 23.04, "volume": 7381080.0}, {"date": "2022-09-27", "close": 23.15, "volume": 6947898.0}, {"date": "2022-09-28", "close": 23.05, "volume": 6821063.0}, {"date": "2022-09-29", "close": 23.37, "volume": 5146580.0}, {"date": "2022-09-30", "close": 22.8, "volume": 9170178.0}, {"date": "2022-10-03", "close": 22.77, "volume": 3756086.0}, {"date": "2022-10-04", "close": 23.9, "volume": 8233333.0}, {"date": "2022-10-05", "close": 24.5, "volume": 9207624.0}, {"date": "2022-10-06", "close": 24.39, "volume": 5552397.0}, {"date": "2022-10-07", "close": 24.29, "volume": 3922583.0}, {"date": "2022-10-10", "close": 23.9, "volume": 6546412.0}, {"date": "2022-10-11", "close": 23.95, "volume": 4467437.0}, {"date": "2022-10-12", "close": 24.75, "volume": 9507270.0}, {"date": "2022-10-13", "close": 25.27, "volume": 14174835.0}, {"date": "2022-10-14", "close": 25.36, "volume": 6251991.0}, {"date": "2022-10-17", "close": 25.41, "volume": 5574246.0}, {"date": "2022-10-18", "close": 25.65, "volume": 6153767.0}, {"date": "2022-10-19", "close": 25.83, "volume": 5044017.0}, {"date": "2022-10-20", "close": 25.83, "volume": 6749773.0}, {"date": "2022-10-21", "close": 25.55, "volume": 8435077.0}, {"date": "2022-10-24", "close": 25.59, "volume": 4522729.0}, {"date": "2022-10-25", "close": 25.7, "volume": 4807695.0}, {"date": "2022-10-26", "close": 25.84, "volume": 5464089.0}, {"date": "2022-10-27", "close": 24.99, "volume": 17653265.0}, {"date": "2022-10-28", "close": 25.21, "volume": 7009799.0}, {"date": "2022-10-31", "close": 25.56, "volume": 6455556.0}, {"date": "2022-11-01", "close": 25.96, "volume": 5810647.0}, {"date": "2022-11-02", "close": 25.98, "volume": 5999051.0}, {"date": "2022-11-03", "close": 25.68, "volume": 4765323.0}, {"date": "2022-11-04", "close": 25.5, "volume": 7764322.0}, {"date": "2022-11-07", "close": 24.33, "volume": 9530875.0}, {"date": "2022-11-08", "close": 24.4, "volume": 6140468.0}, {"date": "2022-11-09", "close": 24.55, "volume": 6247389.0}, {"date": "2022-11-10", "close": 24.28, "volume": 6026578.0}, {"date": "2022-11-11", "close": 24.64, "volume": 9172494.0}, {"date": "2022-11-14", "close": 24.27, "volume": 6563991.0}, {"date": "2022-11-15", "close": 24.23, "volume": 5397903.0}, {"date": "2022-11-16", "close": 24.16, "volume": 6568481.0}, {"date": "2022-11-17", "close": 24.31, "volume": 5438380.0}, {"date": "2022-11-18", "close": 24.5, "volume": 4151613.0}, {"date": "2022-11-21", "close": 24.76, "volume": 5159029.0}, {"date": "2022-11-22", "close": 24.67, "volume": 4441949.0}, {"date": "2022-11-23", "close": 24.73, "volume": 3699674.0}, {"date": "2022-11-24", "close": 24.65, "volume": 3749640.0}, {"date": "2022-11-25", "close": 24.82, "volume": 3066674.0}, {"date": "2022-11-28", "close": 24.72, "volume": 3292000.0}, {"date": "2022-11-29", "close": 24.91, "volume": 4247960.0}, {"date": "2022-11-30", "close": 24.74, "volume": 13385097.0}, {"date": "2022-12-01", "close": 24.95, "volume": 4040623.0}, {"date": "2022-12-02", "close": 24.65, "volume": 5514976.0}, {"date": "2022-12-05", "close": 24.57, "volume": 3789761.0}, {"date": "2022-12-06", "close": 24.38, "volume": 6021451.0}, {"date": "2022-12-07", "close": 24.03, "volume": 8431806.0}, {"date": "2022-12-08", "close": 23.59, "volume": 6959095.0}, {"date": "2022-12-09", "close": 23.64, "volume": 4268425.0}, {"date": "2022-12-12", "close": 23.54, "volume": 4788368.0}, {"date": "2022-12-13", "close": 24.1, "volume": 7661494.0}, {"date": "2022-12-14", "close": 24.01, "volume": 5252134.0}, {"date": "2022-12-15", "close": 23.9, "volume": 4689975.0}, {"date": "2022-12-16", "close": 23.62, "volume": 11957917.0}, {"date": "2022-12-19", "close": 23.72, "volume": 3472101.0}, {"date": "2022-12-20", "close": 23.79, "volume": 3624320.0}, {"date": "2023-01-04", "close": 23.63, "volume": 5384865.0}, {"date": "2023-01-05", "close": 23.62, "volume": 5036563.0}, {"date": "2023-01-06", "close": 23.67, "volume": 3758459.0}, {"date": "2023-01-09", "close": 23.72, "volume": 4216446.0}, {"date": "2023-01-10", "close": 23.72, "volume": 3815220.0}, {"date": "2023-01-11", "close": 24.01, "volume": 4602176.0}, {"date": "2023-01-12", "close": 24.25, "volume": 6983730.0}, {"date": "2023-01-13", "close": 24.49, "volume": 5787421.0}, {"date": "2023-01-16", "close": 24.89, "volume": 5582960.0}, {"date": "2023-01-17", "close": 24.91, "volume": 5138012.0}, {"date": "2023-01-18", "close": 24.79, "volume": 4581047.0}, {"date": "2023-01-19", "close": 24.88, "volume": 4509189.0}, {"date": "2023-01-20", "close": 24.75, "volume": 6809967.0}, {"date": "2023-01-23", "close": 24.92, "volume": 4879259.0}, {"date": "2023-01-24", "close": 24.62, "volume": 6108219.0}, {"date": "2023-01-25", "close": 24.6, "volume": 5646386.0}, {"date": "2023-01-27", "close": 24.98, "volume": 5809829.0}, {"date": "2023-01-30", "close": 25.03, "volume": 5583377.0}, {"date": "2023-01-31", "close": 25.09, "volume": 5188371.0}, {"date": "2023-02-01", "close": 25.28, "volume": 6445305.0}, {"date": "2023-02-02", "close": 25.16, "volume": 8925918.0}, {"date": "2023-02-03", "close": 25.75, "volume": 7500631.0}, {"date": "2023-02-06", "close": 25.58, "volume": 4084531.0}, {"date": "2023-02-07", "close": 25.66, "volume": 5114523.0}, {"date": "2023-02-08", "close": 25.79, "volume": 5268818.0}, {"date": "2023-02-09", "close": 25.92, "volume": 5992976.0}, {"date": "2023-02-10", "close": 25.71, "volume": 5202954.0}, {"date": "2023-02-13", "close": 25.7, "volume": 4642045.0}, {"date": "2023-02-14", "close": 25.75, "volume": 5342880.0}, {"date": "2023-02-15", "close": 24.78, "volume": 10466176.0}, {"date": "2023-02-16", "close": 24.92, "volume": 7469339.0}, {"date": "2023-02-17", "close": 24.67, "volume": 8124780.0}, {"date": "2023-02-20", "close": 24.74, "volume": 3858475.0}, {"date": "2023-02-21", "close": 24.62, "volume": 4449170.0}, {"date": "2023-02-22", "close": 24.93, "volume": 5333918.0}, {"date": "2023-02-23", "close": 24.76, "volume": 4667149.0}, {"date": "2023-02-24", "close": 24.79, "volume": 3874936.0}, {"date": "2023-02-27", "close": 24.83, "volume": 3659096.0}, {"date": "2023-02-28", "close": 24.65, "volume": 8843826.0}, {"date": "2023-03-01", "close": 24.37, "volume": 7162550.0}, {"date": "2023-03-02", "close": 23.71, "volume": 9458591.0}, {"date": "2023-03-03", "close": 23.85, "volume": 6128476.0}, {"date": "2023-03-06", "close": 24.2, "volume": 4987715.0}, {"date": "2023-03-07", "close": 24.5, "volume": 4992541.0}, {"date": "2023-03-08", "close": 24.33, "volume": 5228711.0}, {"date": "2023-03-09", "close": 24.49, "volume": 5010288.0}, {"date": "2023-03-10", "close": 23.85, "volume": 9066818.0}, {"date": "2023-03-13", "close": 23.39, "volume": 7989835.0}, {"date": "2023-03-14", "close": 23.04, "volume": 16025869.0}, {"date": "2023-03-15", "close": 23.29, "volume": 8555278.0}, {"date": "2023-03-16", "close": 22.72, "volume": 17032842.0}, {"date": "2023-03-17", "close": 22.81, "volume": 11855972.0}, {"date": "2023-03-20", "close": 22.49, "volume": 7262701.0}, {"date": "2023-03-21", "close": 22.75, "volume": 5038399.0}, {"date": "2023-03-22", "close": 22.85, "volume": 8309593.0}, {"date": "2023-03-23", "close": 22.76, "volume": 6384791.0}, {"date": "2023-03-24", "close": 22.52, "volume": 7165370.0}, {"date": "2023-03-27", "close": 22.44, "volume": 5910312.0}, {"date": "2023-03-28", "close": 22.64, "volume": 8587968.0}, {"date": "2023-03-29", "close": 22.66, "volume": 7547588.0}, {"date": "2023-03-30", "close": 22.87, "volume": 7231103.0}, {"date": "2023-03-31", "close": 22.93, "volume": 6450420.0}, {"date": "2023-04-03", "close": 23.22, "volume": 6843044.0}, {"date": "2023-04-04", "close": 23.27, "volume": 6306888.0}, {"date": "2023-04-05", "close": 23.3, "volume": 5864221.0}, {"date": "2023-04-06", "close": 23.19, "volume": 5225771.0}, {"date": "2023-04-11", "close": 23.56, "volume": 7101043.0}, {"date": "2023-04-12", "close": 23.61, "volume": 5892512.0}, {"date": "2023-04-13", "close": 23.77, "volume": 5780048.0}, {"date": "2023-04-14", "close": 23.98, "volume": 4815913.0}, {"date": "2023-04-17", "close": 24.21, "volume": 5528278.0}, {"date": "2023-04-18", "close": 24.2, "volume": 4687301.0}, {"date": "2023-04-19", "close": 24.14, "volume": 3618176.0}, {"date": "2023-04-20", "close": 24.46, "volume": 8096340.0}, {"date": "2023-04-21", "close": 24.33, "volume": 6408635.0}, {"date": "2023-04-24", "close": 24.22, "volume": 4028958.0}, {"date": "2023-04-26", "close": 24.21, "volume": 5076993.0}, {"date": "2023-04-27", "close": 24.12, "volume": 4883863.0}, {"date": "2023-04-28", "close": 24.35, "volume": 7190566.0}, {"date": "2023-05-01", "close": 24.52, "volume": 4869831.0}, {"date": "2023-05-02", "close": 24.42, "volume": 6512383.0}, {"date": "2023-05-03", "close": 24.03, "volume": 8283584.0}, {"date": "2023-05-04", "close": 23.46, "volume": 9694166.0}, {"date": "2023-05-05", "close": 23.8, "volume": 11274345.0}, {"date": "2023-05-08", "close": 23.83, "volume": 9874544.0}, {"date": "2023-05-09", "close": 24.0, "volume": 8994251.0}, {"date": "2023-05-10", "close": 24.11, "volume": 10920322.0}, {"date": "2023-05-11", "close": 24.31, "volume": 9927289.0}, {"date": "2023-05-12", "close": 24.5, "volume": 11459053.0}, {"date": "2023-05-15", "close": 23.53, "volume": 9060251.0}, {"date": "2023-05-16", "close": 23.54, "volume": 7617987.0}, {"date": "2023-05-17", "close": 23.58, "volume": 7764067.0}, {"date": "2023-05-18", "close": 23.64, "volume": 6114437.0}, {"date": "2023-05-19", "close": 23.97, "volume": 6486449.0}, {"date": "2023-05-22", "close": 23.79, "volume": 7419247.0}, {"date": "2023-05-23", "close": 23.97, "volume": 6456745.0}, {"date": "2023-05-24", "close": 23.96, "volume": 4929047.0}, {"date": "2023-05-25", "close": 23.35, "volume": 9490453.0}, {"date": "2023-05-26", "close": 23.47, "volume": 4736386.0}, {"date": "2023-05-29", "close": 23.74, "volume": 5055492.0}, {"date": "2023-05-30", "close": 23.41, "volume": 8233376.0}, {"date": "2023-05-31", "close": 22.92, "volume": 15391814.0}, {"date": "2023-06-01", "close": 22.73, "volume": 9578944.0}, {"date": "2023-06-02", "close": 22.77, "volume": 9769945.0}, {"date": "2023-06-05", "close": 23.12, "volume": 6898977.0}, {"date": "2023-06-06", "close": 22.74, "volume": 8037034.0}, {"date": "2023-06-07", "close": 22.73, "volume": 7295666.0}, {"date": "2023-06-08", "close": 22.68, "volume": 5606375.0}, {"date": "2023-06-09", "close": 22.85, "volume": 5068317.0}, {"date": "2023-06-13", "close": 22.93, "volume": 6336612.0}, {"date": "2023-06-14", "close": 22.92, "volume": 10741996.0}, {"date": "2023-06-15", "close": 23.13, "volume": 8747457.0}, {"date": "2023-06-16", "close": 23.28, "volume": 15919390.0}, {"date": "2023-06-19", "close": 23.62, "volume": 7826196.0}, {"date": "2023-06-20", "close": 23.8, "volume": 6141663.0}, {"date": "2023-06-21", "close": 23.68, "volume": 6560437.0}, {"date": "2023-06-22", "close": 23.3, "volume": 6854496.0}, {"date": "2023-06-23", "close": 22.82, "volume": 7860012.0}, {"date": "2023-06-26", "close": 22.77, "volume": 5959668.0}, {"date": "2023-06-27", "close": 23.12, "volume": 6676631.0}, {"date": "2023-06-28", "close": 23.43, "volume": 6893186.0}, {"date": "2023-06-29", "close": 23.71, "volume": 12077839.0}, {"date": "2023-06-30", "close": 23.71, "volume": 6228110.0}, {"date": "2023-07-03", "close": 23.91, "volume": 6281382.0}, {"date": "2023-07-04", "close": 24.19, "volume": 6425250.0}, {"date": "2023-07-05", "close": 23.99, "volume": 5154372.0}, {"date": "2023-07-06", "close": 23.53, "volume": 6262077.0}, {"date": "2023-07-07", "close": 23.28, "volume": 5290296.0}, {"date": "2023-07-10", "close": 23.26, "volume": 3404611.0}, {"date": "2023-07-11", "close": 23.8, "volume": 6663559.0}, {"date": "2023-07-12", "close": 24.02, "volume": 5839578.0}, {"date": "2023-07-13", "close": 24.36, "volume": 8382994.0}, {"date": "2023-07-14", "close": 24.44, "volume": 7722995.0}, {"date": "2023-07-17", "close": 24.54, "volume": 5450519.0}, {"date": "2023-07-18", "close": 24.95, "volume": 7991644.0}, {"date": "2023-07-19", "close": 25.46, "volume": 12708352.0}, {"date": "2023-07-20", "close": 25.35, "volume": 10880325.0}, {"date": "2023-07-21", "close": 25.16, "volume": 8552037.0}, {"date": "2023-07-24", "close": 25.12, "volume": 8086163.0}, {"date": "2023-07-25", "close": 25.06, "volume": 5636486.0}, {"date": "2023-07-26", "close": 25.46, "volume": 6139086.0}, {"date": "2023-07-27", "close": 25.78, "volume": 8097908.0}, {"date": "2023-07-28", "close": 25.76, "volume": 4814363.0}, {"date": "2023-07-31", "close": 25.75, "volume": 5403435.0}, {"date": "2023-08-01", "close": 25.88, "volume": 5219954.0}, {"date": "2023-08-02", "close": 25.35, "volume": 6316872.0}, {"date": "2023-08-03", "close": 25.26, "volume": 5352227.0}, {"date": "2023-08-04", "close": 25.45, "volume": 10933308.0}, {"date": "2023-08-07", "close": 25.3, "volume": 6175025.0}, {"date": "2023-08-08", "close": 25.24, "volume": 7227519.0}, {"date": "2023-08-09", "close": 25.43, "volume": 5457353.0}, {"date": "2023-08-10", "close": 25.4, "volume": 4656220.0}, {"date": "2023-08-11", "close": 25.35, "volume": 2979224.0}, {"date": "2023-08-14", "close": 25.13, "volume": 3438343.0}, {"date": "2023-08-15", "close": 25.08, "volume": 4136824.0}, {"date": "2023-08-16", "close": 24.82, "volume": 6719696.0}, {"date": "2023-08-17", "close": 24.59, "volume": 6388821.0}, {"date": "2023-08-18", "close": 24.49, "volume": 6447551.0}, {"date": "2023-08-21", "close": 24.24, "volume": 4917674.0}, {"date": "2023-08-22", "close": 24.3, "volume": 5630233.0}, {"date": "2023-08-23", "close": 24.45, "volume": 5582624.0}, {"date": "2023-08-24", "close": 24.56, "volume": 4984270.0}, {"date": "2023-08-25", "close": 24.34, "volume": 6843707.0}, {"date": "2023-08-28", "close": 24.58, "volume": 3599348.0}, {"date": "2023-08-29", "close": 24.8, "volume": 4167269.0}, {"date": "2023-08-30", "close": 25.04, "volume": 5728654.0}, {"date": "2023-08-31", "close": 25.33, "volume": 9716418.0}, {"date": "2023-09-01", "close": 25.17, "volume": 4202013.0}, {"date": "2023-09-04", "close": 25.19, "volume": 3909845.0}, {"date": "2023-09-05", "close": 25.2, "volume": 3116039.0}, {"date": "2023-09-06", "close": 25.06, "volume": 4120990.0}, {"date": "2023-09-07", "close": 24.87, "volume": 5294875.0}, {"date": "2023-09-08", "close": 24.93, "volume": 3217890.0}, {"date": "2023-09-11", "close": 25.28, "volume": 4536890.0}, {"date": "2023-09-12", "close": 25.27, "volume": 3410329.0}, {"date": "2023-09-13", "close": 25.33, "volume": 4672613.0}, {"date": "2023-09-14", "close": 25.6, "volume": 6702326.0}, {"date": "2023-09-15", "close": 25.7, "volume": 8248391.0}, {"date": "2023-09-18", "close": 25.75, "volume": 4099554.0}, {"date": "2023-09-19", "close": 25.51, "volume": 5031000.0}, {"date": "2023-09-20", "close": 25.54, "volume": 6197248.0}, {"date": "2023-09-21", "close": 25.05, "volume": 8174383.0}, {"date": "2023-09-22", "close": 25.03, "volume": 8133452.0}, {"date": "2023-09-25", "close": 24.98, "volume": 3289348.0}, {"date": "2023-09-26", "close": 25.09, "volume": 3916242.0}, {"date": "2023-09-27", "close": 25.2, "volume": 5791973.0}, {"date": "2023-09-28", "close": 25.48, "volume": 6349592.0}, {"date": "2023-09-29", "close": 25.66, "volume": 7360847.0}, {"date": "2023-10-02", "close": 25.49, "volume": 3812740.0}, {"date": "2023-10-03", "close": 25.41, "volume": 6499823.0}, {"date": "2023-10-04", "close": 24.92, "volume": 7263913.0}, {"date": "2023-10-05", "close": 25.09, "volume": 5820577.0}, {"date": "2023-10-06", "close": 25.32, "volume": 3779583.0}, {"date": "2023-10-09", "close": 25.43, "volume": 4323610.0}, {"date": "2023-10-10", "close": 25.57, "volume": 6896041.0}, {"date": "2023-10-11", "close": 25.65, "volume": 4634010.0}, {"date": "2023-10-12", "close": 25.86, "volume": 6937209.0}, {"date": "2023-10-13", "close": 25.71, "volume": 3171692.0}, {"date": "2023-10-16", "close": 25.55, "volume": 2843045.0}, {"date": "2023-10-17", "close": 25.76, "volume": 3907724.0}, {"date": "2023-10-18", "close": 25.82, "volume": 4955391.0}, {"date": "2023-10-19", "close": 25.63, "volume": 7506298.0}, {"date": "2023-10-20", "close": 25.27, "volume": 6903805.0}, {"date": "2023-10-23", "close": 25.22, "volume": 2767328.0}, {"date": "2023-10-24", "close": 25.18, "volume": 5315177.0}, {"date": "2023-10-25", "close": 24.85, "volume": 7440801.0}, {"date": "2023-10-26", "close": 24.79, "volume": 6270849.0}, {"date": "2023-10-27", "close": 24.85, "volume": 4059155.0}, {"date": "2023-10-30", "close": 24.55, "volume": 4380637.0}, {"date": "2023-10-31", "close": 24.71, "volume": 6962163.0}, {"date": "2023-11-01", "close": 24.87, "volume": 6177937.0}, {"date": "2023-11-02", "close": 25.37, "volume": 7595387.0}, {"date": "2023-11-03", "close": 25.6, "volume": 5813929.0}, {"date": "2023-11-06", "close": 25.74, "volume": 6055444.0}, {"date": "2023-11-07", "close": 25.47, "volume": 5142223.0}, {"date": "2023-11-08", "close": 25.56, "volume": 4503410.0}, {"date": "2023-11-09", "close": 25.81, "volume": 7733738.0}, {"date": "2023-11-10", "close": 25.47, "volume": 6727579.0}, {"date": "2023-11-13", "close": 24.7, "volume": 16125227.0}, {"date": "2023-11-14", "close": 24.76, "volume": 12050362.0}, {"date": "2023-11-15", "close": 25.01, "volume": 11380410.0}, {"date": "2023-11-16", "close": 24.19, "volume": 10278846.0}, {"date": "2023-11-17", "close": 24.07, "volume": 8418099.0}, {"date": "2023-11-20", "close": 24.25, "volume": 7152762.0}, {"date": "2023-11-21", "close": 24.29, "volume": 5205705.0}, {"date": "2023-11-22", "close": 24.34, "volume": 5777906.0}, {"date": "2023-11-23", "close": 24.31, "volume": 4535349.0}, {"date": "2023-11-24", "close": 24.4, "volume": 2753513.0}, {"date": "2023-11-27", "close": 24.13, "volume": 4624337.0}, {"date": "2023-11-28", "close": 24.36, "volume": 4393354.0}, {"date": "2023-11-29", "close": 24.18, "volume": 5179347.0}, {"date": "2023-11-30", "close": 24.37, "volume": 11789106.0}, {"date": "2023-12-01", "close": 24.43, "volume": 3665066.0}, {"date": "2023-12-04", "close": 24.45, "volume": 5711089.0}, {"date": "2023-12-05", "close": 24.39, "volume": 6282666.0}, {"date": "2023-12-06", "close": 24.7, "volume": 9155419.0}, {"date": "2023-12-07", "close": 24.6, "volume": 4942431.0}, {"date": "2023-12-08", "close": 24.61, "volume": 5417882.0}, {"date": "2023-12-11", "close": 24.61, "volume": 4299138.0}, {"date": "2023-12-12", "close": 24.8, "volume": 5220842.0}, {"date": "2023-12-13", "close": 24.99, "volume": 5238541.0}, {"date": "2023-12-14", "close": 25.24, "volume": 9089967.0}, {"date": "2023-12-15", "close": 25.54, "volume": 17858099.0}, {"date": "2023-12-18", "close": 25.53, "volume": 4111192.0}, {"date": "2023-12-19", "close": 25.63, "volume": 5917652.0}, {"date": "2023-12-20", "close": 25.81, "volume": 7524813.0}, {"date": "2023-12-21", "close": 25.83, "volume": 6596341.0}, {"date": "2023-12-22", "close": 25.8, "volume": 6448342.0}, {"date": "2023-12-27", "close": 25.82, "volume": 3699487.0}, {"date": "2023-12-28", "close": 25.98, "volume": 4116150.0}, {"date": "2023-12-29", "close": 25.92, "volume": 3572567.0}, {"date": "2024-01-02", "close": 25.99, "volume": 3802091.0}, {"date": "2024-01-03", "close": 25.74, "volume": 4735764.0}, {"date": "2024-01-04", "close": 25.54, "volume": 5581790.0}, {"date": "2024-01-05", "close": 25.62, "volume": 3222837.0}, {"date": "2024-01-08", "close": 25.66, "volume": 2852929.0}, {"date": "2024-01-09", "close": 25.89, "volume": 3545012.0}, {"date": "2024-01-10", "close": 25.83, "volume": 3670140.0}, {"date": "2024-01-11", "close": 26.06, "volume": 5852075.0}, {"date": "2024-01-12", "close": 25.9, "volume": 3220112.0}, {"date": "2024-01-15", "close": 25.95, "volume": 1952150.0}, {"date": "2024-01-16", "close": 25.74, "volume": 3129336.0}, {"date": "2024-01-17", "close": 25.76, "volume": 4723302.0}, {"date": "2024-01-18", "close": 25.79, "volume": 4565181.0}, {"date": "2024-01-19", "close": 26.13, "volume": 7165800.0}, {"date": "2024-01-22", "close": 26.5, "volume": 5926229.0}, {"date": "2024-01-23", "close": 26.62, "volume": 5436503.0}, {"date": "2024-01-24", "close": 26.59, "volume": 3636167.0}, {"date": "2024-01-25", "close": 26.67, "volume": 4904986.0}, {"date": "2024-01-29", "close": 26.85, "volume": 3789593.0}, {"date": "2024-01-30", "close": 26.79, "volume": 3661988.0}, {"date": "2024-01-31", "close": 27.2, "volume": 7491526.0}, {"date": "2024-02-01", "close": 26.92, "volume": 4355192.0}, {"date": "2024-02-02", "close": 27.26, "volume": 5939361.0}, {"date": "2024-02-05", "close": 27.21, "volume": 3574592.0}, {"date": "2024-02-06", "close": 27.43, "volume": 7564926.0}, {"date": "2024-02-07", "close": 27.42, "volume": 4487975.0}, {"date": "2024-02-08", "close": 27.65, "volume": 3541698.0}, {"date": "2024-02-09", "close": 27.68, "volume": 5366300.0}, {"date": "2024-02-12", "close": 28.04, "volume": 5218838.0}, {"date": "2024-02-13", "close": 28.21, "volume": 4174610.0}, {"date": "2024-02-14", "close": 27.81, "volume": 4239458.0}, {"date": "2024-02-15", "close": 28.22, "volume": 5012057.0}, {"date": "2024-02-16", "close": 28.42, "volume": 6150419.0}, {"date": "2024-02-19", "close": 28.5, "volume": 3114656.0}, {"date": "2024-02-20", "close": 27.88, "volume": 9574098.0}, {"date": "2024-02-21", "close": 28.1, "volume": 8582817.0}, {"date": "2024-02-22", "close": 28.02, "volume": 3577697.0}, {"date": "2024-02-23", "close": 28.29, "volume": 4306990.0}, {"date": "2024-02-26", "close": 28.37, "volume": 3932624.0}, {"date": "2024-02-27", "close": 28.51, "volume": 3773640.0}, {"date": "2024-02-28", "close": 28.48, "volume": 3056060.0}, {"date": "2024-02-29", "close": 28.45, "volume": 10061776.0}, {"date": "2024-03-01", "close": 28.75, "volume": 3981819.0}, {"date": "2024-03-04", "close": 28.81, "volume": 3317012.0}, {"date": "2024-03-05", "close": 28.73, "volume": 3624071.0}, {"date": "2024-03-06", "close": 29.02, "volume": 4287829.0}, {"date": "2024-03-07", "close": 29.3, "volume": 4995185.0}, {"date": "2024-03-08", "close": 29.81, "volume": 5844907.0}, {"date": "2024-03-11", "close": 29.24, "volume": 4529349.0}, {"date": "2024-03-12", "close": 29.3, "volume": 5782592.0}, {"date": "2024-03-13", "close": 29.8, "volume": 5301653.0}, {"date": "2024-03-14", "close": 28.68, "volume": 6443874.0}, {"date": "2024-03-15", "close": 28.69, "volume": 13225901.0}, {"date": "2024-03-18", "close": 28.86, "volume": 3078718.0}, {"date": "2024-03-19", "close": 28.8, "volume": 3632611.0}, {"date": "2024-03-20", "close": 28.69, "volume": 4796330.0}, {"date": "2024-03-21", "close": 29.01, "volume": 7186597.0}, {"date": "2024-03-22", "close": 29.04, "volume": 8020839.0}, {"date": "2024-03-25", "close": 29.15, "volume": 2824462.0}, {"date": "2024-03-26", "close": 29.06, "volume": 3166633.0}, {"date": "2024-03-27", "close": 29.26, "volume": 3970008.0}, {"date": "2024-03-28", "close": 29.4, "volume": 5705923.0}, {"date": "2024-04-02", "close": 29.39, "volume": 3933070.0}, {"date": "2024-04-03", "close": 28.94, "volume": 5386559.0}, {"date": "2024-04-04", "close": 29.16, "volume": 2583945.0}, {"date": "2024-04-05", "close": 29.14, "volume": 3688589.0}, {"date": "2024-04-08", "close": 29.22, "volume": 3197522.0}, {"date": "2024-04-09", "close": 29.41, "volume": 2791456.0}, {"date": "2024-04-10", "close": 29.38, "volume": 3049944.0}, {"date": "2024-04-11", "close": 28.96, "volume": 3966431.0}, {"date": "2024-04-12", "close": 28.95, "volume": 2621075.0}, {"date": "2024-04-15", "close": 29.0, "volume": 4257408.0}, {"date": "2024-04-16", "close": 28.36, "volume": 6859174.0}, {"date": "2024-04-17", "close": 28.37, "volume": 2698652.0}, {"date": "2024-04-18", "close": 28.56, "volume": 2868313.0}, {"date": "2024-04-19", "close": 28.25, "volume": 6603843.0}, {"date": "2024-04-22", "close": 28.23, "volume": 3244766.0}, {"date": "2024-04-23", "close": 28.47, "volume": 3115090.0}, {"date": "2024-04-24", "close": 28.54, "volume": 2834314.0}, {"date": "2024-04-26", "close": 27.99, "volume": 4547943.0}, {"date": "2024-04-29", "close": 28.07, "volume": 3581332.0}, {"date": "2024-04-30", "close": 28.16, "volume": 2814971.0}, {"date": "2024-05-01", "close": 28.08, "volume": 2281624.0}, {"date": "2024-05-02", "close": 28.23, "volume": 4339818.0}, {"date": "2024-05-03", "close": 28.48, "volume": 4019877.0}, {"date": "2024-05-06", "close": 28.77, "volume": 4199565.0}, {"date": "2024-05-07", "close": 28.79, "volume": 10808641.0}, {"date": "2024-05-08", "close": 29.12, "volume": 10751256.0}, {"date": "2024-05-09", "close": 28.79, "volume": 6934917.0}, {"date": "2024-05-10", "close": 29.09, "volume": 6947337.0}, {"date": "2024-05-13", "close": 28.21, "volume": 7259377.0}, {"date": "2024-05-14", "close": 28.01, "volume": 3841646.0}, {"date": "2024-05-15", "close": 27.68, "volume": 5310037.0}, {"date": "2024-05-16", "close": 28.26, "volume": 8271224.0}, {"date": "2024-05-17", "close": 28.13, "volume": 4283457.0}, {"date": "2024-05-20", "close": 28.18, "volume": 2685871.0}, {"date": "2024-05-21", "close": 28.31, "volume": 6250470.0}, {"date": "2024-05-22", "close": 28.62, "volume": 5874712.0}, {"date": "2024-05-23", "close": 28.38, "volume": 3649551.0}, {"date": "2024-05-24", "close": 28.11, "volume": 3442908.0}, {"date": "2024-05-27", "close": 28.43, "volume": 3253622.0}, {"date": "2024-05-28", "close": 28.57, "volume": 3399004.0}, {"date": "2024-05-29", "close": 27.87, "volume": 5095675.0}, {"date": "2024-05-30", "close": 27.93, "volume": 4226567.0}, {"date": "2024-05-31", "close": 28.25, "volume": 11980201.0}, {"date": "2024-06-03", "close": 28.58, "volume": 4575388.0}, {"date": "2024-06-04", "close": 28.59, "volume": 3296399.0}, {"date": "2024-06-05", "close": 28.78, "volume": 5364028.0}, {"date": "2024-06-06", "close": 29.06, "volume": 5331059.0}, {"date": "2024-06-07", "close": 29.18, "volume": 3401449.0}, {"date": "2024-06-11", "close": 28.91, "volume": 5732765.0}, {"date": "2024-06-12", "close": 28.78, "volume": 2854039.0}, {"date": "2024-06-13", "close": 28.77, "volume": 4761405.0}, {"date": "2024-06-14", "close": 28.75, "volume": 2417355.0}, {"date": "2024-06-17", "close": 28.8, "volume": 2493560.0}, {"date": "2024-06-18", "close": 29.24, "volume": 5233842.0}, {"date": "2024-06-19", "close": 29.13, "volume": 3827015.0}, {"date": "2024-06-20", "close": 29.19, "volume": 5641731.0}, {"date": "2024-06-21", "close": 28.94, "volume": 10382951.0}, {"date": "2024-06-24", "close": 28.65, "volume": 3514862.0}, {"date": "2024-06-25", "close": 28.82, "volume": 4337255.0}, {"date": "2024-06-26", "close": 28.45, "volume": 4705597.0}, {"date": "2024-06-27", "close": 28.29, "volume": 4536631.0}, {"date": "2024-06-28", "close": 28.24, "volume": 4170036.0}, {"date": "2024-07-01", "close": 28.45, "volume": 3662624.0}, {"date": "2024-07-02", "close": 28.26, "volume": 3369308.0}, {"date": "2024-07-03", "close": 28.15, "volume": 3467784.0}, {"date": "2024-07-04", "close": 28.51, "volume": 3329759.0}, {"date": "2024-07-05", "close": 28.65, "volume": 3185570.0}, {"date": "2024-07-08", "close": 28.71, "volume": 3671315.0}, {"date": "2024-07-09", "close": 29.29, "volume": 6339000.0}, {"date": "2024-07-10", "close": 29.7, "volume": 5396169.0}, {"date": "2024-07-11", "close": 29.34, "volume": 5867595.0}, {"date": "2024-07-12", "close": 29.6, "volume": 3794678.0}, {"date": "2024-07-15", "close": 29.83, "volume": 3956812.0}, {"date": "2024-07-16", "close": 29.78, "volume": 3498413.0}, {"date": "2024-07-17", "close": 29.97, "volume": 4564079.0}, {"date": "2024-07-18", "close": 30.06, "volume": 4412064.0}, {"date": "2024-07-19", "close": 29.71, "volume": 5354810.0}, {"date": "2024-07-22", "close": 29.49, "volume": 5069764.0}, {"date": "2024-07-23", "close": 29.71, "volume": 3653169.0}, {"date": "2024-07-24", "close": 29.49, "volume": 3803414.0}, {"date": "2024-07-25", "close": 29.32, "volume": 5123889.0}, {"date": "2024-07-26", "close": 29.16, "volume": 4506357.0}, {"date": "2024-07-29", "close": 28.82, "volume": 5465194.0}, {"date": "2024-07-30", "close": 28.52, "volume": 9537350.0}, {"date": "2024-07-31", "close": 29.05, "volume": 5512700.0}, {"date": "2024-08-01", "close": 29.24, "volume": 4848635.0}, {"date": "2024-08-02", "close": 28.71, "volume": 6443499.0}, {"date": "2024-08-05", "close": 27.43, "volume": 9503042.0}, {"date": "2024-08-06", "close": 27.3, "volume": 6060259.0}, {"date": "2024-08-07", "close": 27.36, "volume": 5337333.0}, {"date": "2024-08-08", "close": 27.65, "volume": 4746928.0}, {"date": "2024-08-09", "close": 27.96, "volume": 3391865.0}, {"date": "2024-08-12", "close": 28.22, "volume": 2149024.0}, {"date": "2024-08-13", "close": 28.68, "volume": 4529767.0}, {"date": "2024-08-14", "close": 28.73, "volume": 6301482.0}, {"date": "2024-08-15", "close": 29.19, "volume": 5224880.0}, {"date": "2024-08-16", "close": 29.59, "volume": 5831067.0}, {"date": "2024-08-19", "close": 29.74, "volume": 3762318.0}, {"date": "2024-08-20", "close": 29.93, "volume": 3735096.0}, {"date": "2024-08-21", "close": 29.95, "volume": 4789583.0}, {"date": "2024-08-22", "close": 29.95, "volume": 3123459.0}, {"date": "2024-08-23", "close": 29.3, "volume": 6020287.0}, {"date": "2024-08-26", "close": 29.67, "volume": 4362967.0}, {"date": "2024-08-27", "close": 29.62, "volume": 3478652.0}, {"date": "2024-08-28", "close": 29.92, "volume": 5741747.0}, {"date": "2024-08-29", "close": 30.04, "volume": 4559793.0}, {"date": "2024-08-30", "close": 30.4, "volume": 13250859.0}, {"date": "2024-09-02", "close": 30.66, "volume": 3547468.0}, {"date": "2024-09-03", "close": 30.95, "volume": 3772341.0}, {"date": "2024-09-04", "close": 30.46, "volume": 5745230.0}, {"date": "2024-09-05", "close": 31.25, "volume": 5973593.0}, {"date": "2024-09-06", "close": 31.79, "volume": 6764391.0}, {"date": "2024-09-09", "close": 31.52, "volume": 5328160.0}, {"date": "2024-09-10", "close": 31.4, "volume": 4665168.0}, {"date": "2024-09-11", "close": 30.84, "volume": 6793550.0}, {"date": "2024-09-12", "close": 31.3, "volume": 4852083.0}, {"date": "2024-09-13", "close": 31.15, "volume": 3054256.0}, {"date": "2024-09-16", "close": 31.2, "volume": 4254118.0}, {"date": "2024-09-17", "close": 31.21, "volume": 2663798.0}, {"date": "2024-09-18", "close": 31.15, "volume": 4199100.0}, {"date": "2024-09-19", "close": 31.5, "volume": 8605576.0}, {"date": "2024-09-20", "close": 31.89, "volume": 11733095.0}, {"date": "2024-09-23", "close": 31.7, "volume": 3118861.0}, {"date": "2024-09-24", "close": 31.11, "volume": 6341290.0}, {"date": "2024-09-25", "close": 30.78, "volume": 5965180.0}, {"date": "2024-09-26", "close": 30.75, "volume": 4978366.0}, {"date": "2024-09-27", "close": 30.44, "volume": 4750736.0}, {"date": "2024-09-30", "close": 30.48, "volume": 6236737.0}, {"date": "2024-10-01", "close": 30.15, "volume": 3404084.0}, {"date": "2024-10-02", "close": 30.11, "volume": 3901543.0}, {"date": "2024-10-03", "close": 30.08, "volume": 2648294.0}, {"date": "2024-10-04", "close": 29.64, "volume": 4141538.0}, {"date": "2024-10-07", "close": 29.99, "volume": 2396800.0}, {"date": "2024-10-08", "close": 30.11, "volume": 3277571.0}, {"date": "2024-10-09", "close": 30.23, "volume": 2808506.0}, {"date": "2024-10-10", "close": 30.32, "volume": 3205910.0}, {"date": "2024-10-11", "close": 30.39, "volume": 4713148.0}, {"date": "2024-10-14", "close": 30.86, "volume": 5164141.0}, {"date": "2024-10-15", "close": 31.15, "volume": 3750726.0}, {"date": "2024-10-16", "close": 31.4, "volume": 4360009.0}, {"date": "2024-10-17", "close": 31.82, "volume": 5384269.0}, {"date": "2024-10-18", "close": 31.59, "volume": 5641306.0}, {"date": "2024-10-21", "close": 31.51, "volume": 4358674.0}, {"date": "2024-10-22", "close": 31.25, "volume": 3244126.0}, {"date": "2024-10-23", "close": 31.36, "volume": 1723125.0}, {"date": "2024-10-24", "close": 31.71, "volume": 4272766.0}, {"date": "2024-10-25", "close": 31.71, "volume": 2506125.0}, {"date": "2024-10-28", "close": 31.45, "volume": 2673901.0}, {"date": "2024-10-29", "close": 31.56, "volume": 4161959.0}, {"date": "2024-10-30", "close": 31.22, "volume": 2856405.0}, {"date": "2024-10-31", "close": 31.15, "volume": 3792723.0}, {"date": "2024-11-01", "close": 31.07, "volume": 3297210.0}, {"date": "2024-11-04", "close": 31.26, "volume": 3588654.0}, {"date": "2024-11-05", "close": 31.1, "volume": 2665722.0}, {"date": "2024-11-06", "close": 31.27, "volume": 2764731.0}, {"date": "2024-11-07", "close": 31.71, "volume": 5848097.0}, {"date": "2024-11-08", "close": 32.13, "volume": 7640357.0}, {"date": "2024-11-11", "close": 32.14, "volume": 7966953.0}, {"date": "2024-11-12", "close": 32.57, "volume": 5542889.0}, {"date": "2024-11-13", "close": 31.27, "volume": 7281797.0}, {"date": "2024-11-14", "close": 31.63, "volume": 4546047.0}, {"date": "2024-11-15", "close": 32.45, "volume": 6684305.0}, {"date": "2024-11-18", "close": 32.46, "volume": 4602517.0}, {"date": "2024-11-19", "close": 32.34, "volume": 5419970.0}, {"date": "2024-11-20", "close": 32.18, "volume": 3423972.0}, {"date": "2024-11-21", "close": 32.25, "volume": 5255326.0}, {"date": "2024-11-22", "close": 32.26, "volume": 5837984.0}, {"date": "2024-11-25", "close": 31.83, "volume": 12699450.0}, {"date": "2024-11-26", "close": 31.3, "volume": 5396602.0}, {"date": "2024-11-27", "close": 31.39, "volume": 4343372.0}, {"date": "2024-11-28", "close": 31.5, "volume": 3321481.0}, {"date": "2024-11-29", "close": 31.17, "volume": 5665086.0}, {"date": "2024-12-02", "close": 31.37, "volume": 4205204.0}, {"date": "2024-12-03", "close": 31.71, "volume": 4777269.0}, {"date": "2024-12-04", "close": 31.19, "volume": 4170846.0}, {"date": "2024-12-05", "close": 31.18, "volume": 2983761.0}, {"date": "2024-12-06", "close": 31.15, "volume": 4264194.0}, {"date": "2024-12-09", "close": 30.03, "volume": 7609620.0}, {"date": "2024-12-10", "close": 29.48, "volume": 8979037.0}, {"date": "2024-12-11", "close": 29.09, "volume": 8972877.0}, {"date": "2024-12-12", "close": 29.12, "volume": 5410796.0}, {"date": "2024-12-13", "close": 29.13, "volume": 3023451.0}, {"date": "2024-12-16", "close": 29.19, "volume": 4172165.0}, {"date": "2024-12-17", "close": 29.42, "volume": 4981775.0}, {"date": "2024-12-18", "close": 29.36, "volume": 7027631.0}, {"date": "2024-12-19", "close": 28.61, "volume": 7605958.0}, {"date": "2024-12-20", "close": 27.94, "volume": 12225853.0}, {"date": "2024-12-23", "close": 28.6, "volume": 3434942.0}, {"date": "2024-12-24", "close": 28.74, "volume": 1450329.0}, {"date": "2024-12-27", "close": 28.82, "volume": 2169295.0}, {"date": "2024-12-30", "close": 28.77, "volume": 2048524.0}, {"date": "2024-12-31", "close": 28.54, "volume": 1654753.0}, {"date": "2025-01-02", "close": 28.59, "volume": 2165530.0}, {"date": "2025-01-03", "close": 28.86, "volume": 2334521.0}, {"date": "2025-01-06", "close": 28.84, "volume": 3091872.0}, {"date": "2025-01-07", "close": 29.02, "volume": 3530058.0}, {"date": "2025-01-08", "close": 29.52, "volume": 5335117.0}, {"date": "2025-01-09", "close": 29.37, "volume": 3219481.0}, {"date": "2025-01-10", "close": 29.29, "volume": 2929515.0}, {"date": "2025-01-13", "close": 28.9, "volume": 3474898.0}, {"date": "2025-01-14", "close": 29.02, "volume": 4610948.0}, {"date": "2025-01-15", "close": 29.19, "volume": 3176821.0}, {"date": "2025-01-16", "close": 29.98, "volume": 5733049.0}, {"date": "2025-01-17", "close": 29.45, "volume": 5370705.0}, {"date": "2025-01-20", "close": 29.57, "volume": 2135489.0}, {"date": "2025-01-21", "close": 30.15, "volume": 5433762.0}, {"date": "2025-01-22", "close": 30.22, "volume": 3517061.0}, {"date": "2025-01-23", "close": 30.2, "volume": 2353133.0}, {"date": "2025-01-24", "close": 30.18, "volume": 2471516.0}, {"date": "2025-01-28", "close": 30.52, "volume": 3869408.0}, {"date": "2025-01-29", "close": 30.62, "volume": 5396572.0}, {"date": "2025-01-30", "close": 30.67, "volume": 2268200.0}, {"date": "2025-01-31", "close": 30.62, "volume": 5598173.0}, {"date": "2025-02-03", "close": 30.2, "volume": 3795936.0}, {"date": "2025-02-04", "close": 30.13, "volume": 2979897.0}, {"date": "2025-02-05", "close": 30.17, "volume": 3593022.0}, {"date": "2025-02-06", "close": 30.95, "volume": 5250633.0}, {"date": "2025-02-07", "close": 31.01, "volume": 4313097.0}, {"date": "2025-02-10", "close": 30.91, "volume": 2905245.0}, {"date": "2025-02-11", "close": 31.01, "volume": 3064117.0}, {"date": "2025-02-12", "close": 31.23, "volume": 3563990.0}, {"date": "2025-02-13", "close": 31.24, "volume": 5279268.0}, {"date": "2025-02-14", "close": 31.29, "volume": 2945295.0}, {"date": "2025-02-17", "close": 31.16, "volume": 4762999.0}, {"date": "2025-02-18", "close": 30.61, "volume": 4701798.0}, {"date": "2025-02-19", "close": 30.13, "volume": 8800474.0}, {"date": "2025-02-20", "close": 29.21, "volume": 9258803.0}, {"date": "2025-02-21", "close": 28.79, "volume": 8750161.0}, {"date": "2025-02-24", "close": 29.55, "volume": 4892593.0}, {"date": "2025-02-25", "close": 29.34, "volume": 5057302.0}, {"date": "2025-02-26", "close": 29.75, "volume": 4480846.0}, {"date": "2025-02-27", "close": 29.89, "volume": 3786333.0}, {"date": "2025-02-28", "close": 29.79, "volume": 12456068.0}, {"date": "2025-03-03", "close": 29.76, "volume": 4229782.0}, {"date": "2025-03-04", "close": 29.62, "volume": 3791590.0}, {"date": "2025-03-05", "close": 29.36, "volume": 4665377.0}, {"date": "2025-03-06", "close": 29.38, "volume": 4197780.0}, {"date": "2025-03-07", "close": 28.67, "volume": 4779673.0}, {"date": "2025-03-10", "close": 28.72, "volume": 2991829.0}, {"date": "2025-03-11", "close": 29.02, "volume": 5629235.0}, {"date": "2025-03-12", "close": 28.41, "volume": 6086204.0}, {"date": "2025-03-13", "close": 28.34, "volume": 5283346.0}, {"date": "2025-03-14", "close": 28.29, "volume": 4326546.0}, {"date": "2025-03-17", "close": 28.69, "volume": 3156112.0}, {"date": "2025-03-18", "close": 28.88, "volume": 4054396.0}, {"date": "2025-03-19", "close": 28.72, "volume": 3837606.0}, {"date": "2025-03-20", "close": 29.16, "volume": 7225066.0}, {"date": "2025-03-21", "close": 29.3, "volume": 12690808.0}, {"date": "2025-03-24", "close": 29.53, "volume": 2437514.0}, {"date": "2025-03-25", "close": 28.59, "volume": 11537313.0}, {"date": "2025-03-26", "close": 29.44, "volume": 6775638.0}, {"date": "2025-03-27", "close": 29.48, "volume": 5649257.0}, {"date": "2025-03-28", "close": 29.64, "volume": 4306827.0}, {"date": "2025-03-31", "close": 29.09, "volume": 6384522.0}, {"date": "2025-04-01", "close": 29.48, "volume": 2992485.0}, {"date": "2025-04-02", "close": 29.66, "volume": 3439089.0}, {"date": "2025-04-03", "close": 29.25, "volume": 5501080.0}, {"date": "2025-04-04", "close": 28.18, "volume": 7437467.0}, {"date": "2025-04-07", "close": 26.83, "volume": 12122993.0}, {"date": "2025-04-08", "close": 27.07, "volume": 7500592.0}, {"date": "2025-04-09", "close": 26.51, "volume": 9753032.0}, {"date": "2025-04-10", "close": 27.43, "volume": 8360100.0}, {"date": "2025-04-11", "close": 26.96, "volume": 11239178.0}, {"date": "2025-04-14", "close": 27.42, "volume": 4752431.0}, {"date": "2025-04-15", "close": 27.62, "volume": 5097768.0}, {"date": "2025-04-16", "close": 27.92, "volume": 5032398.0}, {"date": "2025-04-17", "close": 28.04, "volume": 3506185.0}, {"date": "2025-04-22", "close": 27.86, "volume": 6948755.0}, {"date": "2025-04-23", "close": 28.4, "volume": 5193606.0}, {"date": "2025-04-24", "close": 28.84, "volume": 4362809.0}, {"date": "2025-04-28", "close": 29.31, "volume": 5392233.0}, {"date": "2025-04-29", "close": 29.55, "volume": 4071276.0}, {"date": "2025-04-30", "close": 29.86, "volume": 6089193.0}, {"date": "2025-05-01", "close": 29.74, "volume": 3292110.0}, {"date": "2025-05-02", "close": 30.36, "volume": 7017438.0}, {"date": "2025-05-05", "close": 30.06, "volume": 5350886.0}, {"date": "2025-05-06", "close": 29.84, "volume": 3765583.0}, {"date": "2025-05-07", "close": 29.98, "volume": 7021423.0}, {"date": "2025-05-08", "close": 29.4, "volume": 10880770.0}, {"date": "2025-05-09", "close": 28.98, "volume": 11203694.0}, {"date": "2025-05-12", "close": 29.21, "volume": 9686750.0}, {"date": "2025-05-13", "close": 28.51, "volume": 5972019.0}, {"date": "2025-05-14", "close": 28.53, "volume": 5351140.0}, {"date": "2025-05-15", "close": 29.0, "volume": 5707570.0}, {"date": "2025-05-16", "close": 28.9, "volume": 4373659.0}, {"date": "2025-05-19", "close": 28.4, "volume": 4927293.0}, {"date": "2025-05-20", "close": 28.76, "volume": 9141413.0}, {"date": "2025-05-21", "close": 28.85, "volume": 7536096.0}, {"date": "2025-05-22", "close": 28.85, "volume": 7495629.0}, {"date": "2025-05-23", "close": 29.07, "volume": 5700583.0}, {"date": "2025-05-26", "close": 28.66, "volume": 4224759.0}, {"date": "2025-05-27", "close": 29.06, "volume": 4153794.0}, {"date": "2025-05-28", "close": 28.88, "volume": 4406366.0}, {"date": "2025-05-29", "close": 28.92, "volume": 3511557.0}, {"date": "2025-05-30", "close": 29.04, "volume": 14691754.0}, {"date": "2025-06-02", "close": 28.98, "volume": 3345013.0}, {"date": "2025-06-03", "close": 29.36, "volume": 4749311.0}, {"date": "2025-06-04", "close": 29.64, "volume": 6342627.0}, {"date": "2025-06-05", "close": 29.63, "volume": 3575634.0}, {"date": "2025-06-06", "close": 29.5, "volume": 2829018.0}, {"date": "2025-06-10", "close": 29.83, "volume": 4637519.0}, {"date": "2025-06-11", "close": 29.94, "volume": 3958869.0}, {"date": "2025-06-12", "close": 29.79, "volume": 4672047.0}, {"date": "2025-06-13", "close": 29.63, "volume": 6513556.0}, {"date": "2025-06-16", "close": 29.6, "volume": 3575955.0}, {"date": "2025-06-17", "close": 29.46, "volume": 3873582.0}, {"date": "2025-06-18", "close": 29.04, "volume": 6601947.0}, {"date": "2025-06-19", "close": 29.13, "volume": 5561875.0}, {"date": "2025-06-20", "close": 28.39, "volume": 15824896.0}, {"date": "2025-06-23", "close": 28.21, "volume": 6277971.0}, {"date": "2025-06-24", "close": 28.6, "volume": 6659853.0}, {"date": "2025-06-25", "close": 29.1, "volume": 6684285.0}, {"date": "2025-06-26", "close": 29.74, "volume": 8502223.0}, {"date": "2025-06-27", "close": 29.2, "volume": 4546549.0}, {"date": "2025-06-30", "close": 29.16, "volume": 4725431.0}, {"date": "2025-07-01", "close": 29.89, "volume": 5880707.0}, {"date": "2025-07-02", "close": 29.92, "volume": 6384117.0}, {"date": "2025-07-03", "close": 30.08, "volume": 5354040.0}, {"date": "2025-07-04", "close": 30.32, "volume": 4814391.0}, {"date": "2025-07-07", "close": 30.13, "volume": 3595523.0}, {"date": "2025-07-08", "close": 30.21, "volume": 4882927.0}, {"date": "2025-07-09", "close": 30.06, "volume": 3708730.0}, {"date": "2025-07-10", "close": 30.29, "volume": 3940880.0}, {"date": "2025-07-11", "close": 30.33, "volume": 3507246.0}, {"date": "2025-07-14", "close": 30.08, "volume": 4091523.0}, {"date": "2025-07-15", "close": 30.29, "volume": 5318489.0}, {"date": "2025-07-16", "close": 30.12, "volume": 5005137.0}, {"date": "2025-07-17", "close": 30.45, "volume": 4926807.0}, {"date": "2025-07-18", "close": 30.82, "volume": 5638272.0}, {"date": "2025-07-21", "close": 30.05, "volume": 4642883.0}, {"date": "2025-07-22", "close": 29.82, "volume": 3714839.0}, {"date": "2025-07-23", "close": 30.57, "volume": 4975099.0}, {"date": "2025-07-24", "close": 30.44, "volume": 5811560.0}, {"date": "2025-07-25", "close": 30.22, "volume": 4753571.0}, {"date": "2025-07-28", "close": 30.31, "volume": 2592420.0}, {"date": "2025-07-29", "close": 30.32, "volume": 7285066.0}, {"date": "2025-07-30", "close": 30.7, "volume": 6460246.0}, {"date": "2025-07-31", "close": 30.72, "volume": 4077320.0}, {"date": "2025-08-01", "close": 30.87, "volume": 4903740.0}, {"date": "2025-08-04", "close": 30.39, "volume": 4974105.0}, {"date": "2025-08-05", "close": 30.83, "volume": 4695787.0}, {"date": "2025-08-06", "close": 30.87, "volume": 3574931.0}, {"date": "2025-08-07", "close": 30.96, "volume": 4287947.0}, {"date": "2025-08-08", "close": 30.88, "volume": 4599809.0}, {"date": "2025-08-11", "close": 31.24, "volume": 3963350.0}, {"date": "2025-08-12", "close": 31.93, "volume": 8504178.0}, {"date": "2025-08-13", "close": 31.87, "volume": 7228661.0}, {"date": "2025-08-14", "close": 32.5, "volume": 10036318.0}, {"date": "2025-08-15", "close": 33.08, "volume": 8785095.0}, {"date": "2025-08-18", "close": 32.57, "volume": 5145563.0}, {"date": "2025-08-19", "close": 32.77, "volume": 4078780.0}, {"date": "2025-08-20", "close": 33.41, "volume": 7989619.0}, {"date": "2025-08-21", "close": 33.92, "volume": 7527741.0}, {"date": "2025-08-22", "close": 33.87, "volume": 7132823.0}, {"date": "2025-08-25", "close": 33.4, "volume": 6394681.0}, {"date": "2025-08-26", "close": 33.15, "volume": 5771485.0}, {"date": "2025-08-27", "close": 33.38, "volume": 2065346.0}, {"date": "2025-08-28", "close": 33.69, "volume": 3117524.0}, {"date": "2025-08-29", "close": 33.67, "volume": 4420646.0}, {"date": "2025-09-01", "close": 33.57, "volume": 2480310.0}, {"date": "2025-09-02", "close": 33.48, "volume": 3321017.0}, {"date": "2025-09-03", "close": 32.76, "volume": 5188026.0}, {"date": "2025-09-04", "close": 33.2, "volume": 5137130.0}, {"date": "2025-09-05", "close": 33.29, "volume": 4087540.0}, {"date": "2025-09-08", "close": 32.95, "volume": 5558528.0}, {"date": "2025-09-09", "close": 32.88, "volume": 5204803.0}, {"date": "2025-09-10", "close": 33.37, "volume": 5932888.0}, {"date": "2025-09-11", "close": 32.84, "volume": 4510478.0}, {"date": "2025-09-12", "close": 33.19, "volume": 9856648.0}, {"date": "2025-09-15", "close": 32.99, "volume": 3564283.0}, {"date": "2025-09-16", "close": 32.78, "volume": 6112004.0}, {"date": "2025-09-17", "close": 32.89, "volume": 4957986.0}, {"date": "2025-09-18", "close": 32.86, "volume": 5249844.0}, {"date": "2025-09-19", "close": 33.05, "volume": 13659569.0}, {"date": "2025-09-22", "close": 33.02, "volume": 4246300.0}, {"date": "2025-09-23", "close": 33.27, "volume": 4379724.0}, {"date": "2025-09-24", "close": 32.67, "volume": 5686706.0}, {"date": "2025-09-25", "close": 32.78, "volume": 4428293.0}, {"date": "2025-09-26", "close": 32.83, "volume": 4287005.0}, {"date": "2025-09-29", "close": 33.39, "volume": 6114048.0}, {"date": "2025-09-30", "close": 33.21, "volume": 5133057.0}, {"date": "2025-10-01", "close": 33.28, "volume": 3586190.0}, {"date": "2025-10-02", "close": 33.93, "volume": 5110273.0}, {"date": "2025-10-03", "close": 34.2, "volume": 4435375.0}, {"date": "2025-10-06", "close": 34.02, "volume": 2519100.0}, {"date": "2025-10-07", "close": 34.19, "volume": 3819904.0}, {"date": "2025-10-08", "close": 34.37, "volume": 3991073.0}, {"date": "2025-10-09", "close": 34.8, "volume": 7613042.0}, {"date": "2025-10-10", "close": 34.86, "volume": 6571837.0}, {"date": "2025-10-13", "close": 36.01, "volume": 9520513.0}, {"date": "2025-10-14", "close": 35.91, "volume": 8425777.0}, {"date": "2025-10-15", "close": 36.1, "volume": 5388194.0}, {"date": "2025-10-16", "close": 36.79, "volume": 5913747.0}, {"date": "2025-10-17", "close": 36.61, "volume": 8025738.0}, {"date": "2025-10-20", "close": 36.77, "volume": 3710738.0}, {"date": "2025-10-21", "close": 37.01, "volume": 6102079.0}, {"date": "2025-10-22", "close": 37.12, "volume": 4780775.0}, {"date": "2025-10-23", "close": 36.99, "volume": 2492211.0}, {"date": "2025-10-24", "close": 36.64, "volume": 4626465.0}, {"date": "2025-10-27", "close": 36.85, "volume": 3439022.0}, {"date": "2025-10-28", "close": 37.1, "volume": 3475660.0}, {"date": "2025-10-29", "close": 36.95, "volume": 3023509.0}, {"date": "2025-10-30", "close": 36.86, "volume": 3831597.0}, {"date": "2025-10-31", "close": 36.65, "volume": 4513531.0}, {"date": "2025-11-03", "close": 36.96, "volume": 4810670.0}, {"date": "2025-11-04", "close": 36.83, "volume": 2513665.0}, {"date": "2025-11-05", "close": 36.84, "volume": 4478055.0}, {"date": "2025-11-06", "close": 37.0, "volume": 6301916.0}, {"date": "2025-11-07", "close": 36.8, "volume": 6214717.0}, {"date": "2025-11-10", "close": 37.98, "volume": 8103238.0}, {"date": "2025-11-11", "close": 38.16, "volume": 8367720.0}, {"date": "2025-11-12", "close": 38.85, "volume": 6831103.0}, {"date": "2025-11-13", "close": 36.94, "volume": 9240999.0}, {"date": "2025-11-14", "close": 35.99, "volume": 5673330.0}, {"date": "2025-11-17", "close": 36.18, "volume": 4364046.0}, {"date": "2025-11-18", "close": 35.85, "volume": 5910527.0}, {"date": "2025-11-19", "close": 35.12, "volume": 5915449.0}, {"date": "2025-11-20", "close": 35.44, "volume": 5878758.0}, {"date": "2025-11-21", "close": 34.9, "volume": 7937572.0}, {"date": "2025-11-24", "close": 34.94, "volume": 8026216.0}, {"date": "2025-11-25", "close": 34.91, "volume": 5187003.0}, {"date": "2025-11-26", "close": 35.13, "volume": 5013314.0}, {"date": "2025-11-27", "close": 35.08, "volume": 2746632.0}, {"date": "2025-11-28", "close": 34.64, "volume": 4765928.0}, {"date": "2025-12-01", "close": 34.2, "volume": 3261974.0}, {"date": "2025-12-02", "close": 34.22, "volume": 6144566.0}, {"date": "2025-12-03", "close": 34.73, "volume": 5294362.0}, {"date": "2025-12-04", "close": 35.32, "volume": 6084477.0}, {"date": "2025-12-05", "close": 35.33, "volume": 3168706.0}, {"date": "2025-12-08", "close": 35.07, "volume": 3237406.0}, {"date": "2025-12-09", "close": 35.16, "volume": 3165172.0}, {"date": "2025-12-10", "close": 35.25, "volume": 3635189.0}, {"date": "2025-12-11", "close": 35.39, "volume": 3762303.0}, {"date": "2025-12-12", "close": 35.81, "volume": 3759425.0}, {"date": "2025-12-15", "close": 36.24, "volume": 6800356.0}, {"date": "2025-12-16", "close": 36.11, "volume": 4791320.0}, {"date": "2025-12-17", "close": 36.1, "volume": 5425187.0}, {"date": "2025-12-18", "close": 36.04, "volume": 5734804.0}, {"date": "2025-12-19", "close": 36.03, "volume": 9834285.0}, {"date": "2025-12-22", "close": 36.27, "volume": 2309965.0}, {"date": "2025-12-23", "close": 36.67, "volume": 2482458.0}, {"date": "2025-12-24", "close": 36.3, "volume": 1647548.0}, {"date": "2025-12-29", "close": 36.4, "volume": 1872420.0}, {"date": "2025-12-30", "close": 36.43, "volume": 1993914.0}, {"date": "2025-12-31", "close": 36.34, "volume": 1826816.0}, {"date": "2026-01-02", "close": 36.42, "volume": 1661897.0}, {"date": "2026-01-05", "close": 36.69, "volume": 2687199.0}, {"date": "2026-01-06", "close": 35.97, "volume": 4326652.0}, {"date": "2026-01-07", "close": 35.43, "volume": 3798817.0}, {"date": "2026-01-08", "close": 35.68, "volume": 4062347.0}, {"date": "2026-01-09", "close": 35.45, "volume": 3607652.0}, {"date": "2026-01-12", "close": 35.89, "volume": 2972046.0}, {"date": "2026-01-13", "close": 36.48, "volume": 3854567.0}, {"date": "2026-01-14", "close": 36.38, "volume": 4314838.0}, {"date": "2026-01-15", "close": 37.32, "volume": 5656828.0}, {"date": "2026-01-16", "close": 37.52, "volume": 4048749.0}, {"date": "2026-01-19", "close": 37.37, "volume": 1838779.0}, {"date": "2026-01-20", "close": 36.94, "volume": 2794057.0}, {"date": "2026-01-21", "close": 36.17, "volume": 3427747.0}, {"date": "2026-01-22", "close": 36.4, "volume": 3044701.0}, {"date": "2026-01-23", "close": 36.21, "volume": 3897962.0}, {"date": "2026-01-27", "close": 36.59, "volume": 4539668.0}, {"date": "2026-01-28", "close": 36.4, "volume": 4021646.0}, {"date": "2026-01-29", "close": 36.44, "volume": 3353814.0}, {"date": "2026-01-30", "close": 36.7, "volume": 5148282.0}, {"date": "2026-02-02", "close": 36.75, "volume": 4390975.0}, {"date": "2026-02-03", "close": 36.78, "volume": 4037983.0}, {"date": "2026-02-04", "close": 37.07, "volume": 4951566.0}, {"date": "2026-02-05", "close": 37.58, "volume": 4548983.0}, {"date": "2026-02-06", "close": 37.01, "volume": 3454510.0}, {"date": "2026-02-09", "close": 37.63, "volume": 3820873.0}, {"date": "2026-02-10", "close": 36.71, "volume": 3861194.0}, {"date": "2026-02-11", "close": 37.2, "volume": 4941809.0}, {"date": "2026-02-12", "close": 40.35, "volume": 13678662.0}, {"date": "2026-02-13", "close": 40.89, "volume": 12664987.0}, {"date": "2026-02-16", "close": 39.63, "volume": 4513103.0}, {"date": "2026-02-17", "close": 39.36, "volume": 3514916.0}, {"date": "2026-02-18", "close": 39.23, "volume": 3472512.0}, {"date": "2026-02-19", "close": 40.07, "volume": 6201342.0}, {"date": "2026-02-20", "close": 40.7, "volume": 6310448.0}, {"date": "2026-02-23", "close": 39.77, "volume": 4529127.0}, {"date": "2026-02-24", "close": 39.49, "volume": 5231594.0}, {"date": "2026-02-25", "close": 39.68, "volume": 5548208.0}, {"date": "2026-02-26", "close": 39.98, "volume": 4631568.0}, {"date": "2026-02-27", "close": 40.04, "volume": 8514281.0}, {"date": "2026-03-02", "close": 39.33, "volume": 4559925.0}, {"date": "2026-03-03", "close": 39.4, "volume": 3979742.0}, {"date": "2026-03-04", "close": 37.94, "volume": 5602256.0}, {"date": "2026-03-05", "close": 37.77, "volume": 5719024.0}, {"date": "2026-03-06", "close": 37.64, "volume": 3651609.0}, {"date": "2026-03-09", "close": 36.78, "volume": 6399701.0}, {"date": "2026-03-10", "close": 37.3, "volume": 5281859.0}, {"date": "2026-03-11", "close": 37.98, "volume": 4778291.0}, {"date": "2026-03-12", "close": 37.02, "volume": 5735485.0}, {"date": "2026-03-13", "close": 37.2, "volume": 3930218.0}, {"date": "2026-03-16", "close": 37.45, "volume": 4239372.0}, {"date": "2026-03-17", "close": 37.53, "volume": 3110547.0}, {"date": "2026-03-18", "close": 37.13, "volume": 5016751.0}, {"date": "2026-03-19", "close": 37.02, "volume": 6118832.0}, {"date": "2026-03-20", "close": 36.6, "volume": 11680081.0}, {"date": "2026-03-23", "close": 36.27, "volume": 4680324.0}, {"date": "2026-03-24", "close": 36.45, "volume": 4259456.0}, {"date": "2026-03-25", "close": 36.89, "volume": 3765022.0}, {"date": "2026-03-26", "close": 36.65, "volume": 3072633.0}, {"date": "2026-03-27", "close": 36.49, "volume": 3645173.0}, {"date": "2026-03-30", "close": 35.9, "volume": 4604091.0}, {"date": "2026-03-31", "close": 35.97, "volume": 5568211.0}, {"date": "2026-04-01", "close": 36.37, "volume": 5761184.0}, {"date": "2026-04-02", "close": 36.63, "volume": 4799589.0}, {"date": "2026-04-07", "close": 37.26, "volume": 4412217.0}, {"date": "2026-04-08", "close": 38.34, "volume": 4630461.0}, {"date": "2026-04-09", "close": 38.75, "volume": 4521676.0}, {"date": "2026-04-10", "close": 38.84, "volume": 3350537.0}, {"date": "2026-04-13", "close": 38.84, "volume": 2730544.0}, {"date": "2026-04-14", "close": 38.46, "volume": 4918946.0}, {"date": "2026-04-15", "close": 38.22, "volume": 3963733.0}, {"date": "2026-04-16", "close": 37.73, "volume": 4332593.0}, {"date": "2026-04-17", "close": 37.92, "volume": 6098462.0}, {"date": "2026-04-20", "close": 37.93, "volume": 3385238.0}, {"date": "2026-04-21", "close": 37.28, "volume": 5800423.0}, {"date": "2026-04-22", "close": 36.41, "volume": 3855911.0}, {"date": "2026-04-23", "close": 36.14, "volume": 4410943.0}, {"date": "2026-04-24", "close": 36.23, "volume": 3679471.0}, {"date": "2026-04-27", "close": 35.94, "volume": 2662484.0}, {"date": "2026-04-28", "close": 36.03, "volume": 3527377.0}, {"date": "2026-04-29", "close": 36.18, "volume": 3984916.0}, {"date": "2026-04-30", "close": 36.65, "volume": 6563478.0}, {"date": "2026-05-01", "close": 35.61, "volume": 7365293.0}, {"date": "2026-05-04", "close": 36.29, "volume": 5623097.0}, {"date": "2026-05-05", "close": 35.95, "volume": 3794061.0}, {"date": "2026-05-06", "close": 37.07, "volume": 6718669.0}, {"date": "2026-05-07", "close": 37.35, "volume": 8867035.0}, {"date": "2026-05-08", "close": 36.79, "volume": 8245997.0}, {"date": "2026-05-11", "close": 35.9, "volume": 5842271.0}, {"date": "2026-05-12", "close": 35.14, "volume": 5265769.0}, {"date": "2026-05-13", "close": 34.57, "volume": 6191105.0}, {"date": "2026-05-14", "close": 34.84, "volume": 4373513.0}, {"date": "2026-05-15", "close": 35.21, "volume": 4214776.0}, {"date": "2026-05-18", "close": 35.06, "volume": 3321154.0}, {"date": "2026-05-19", "close": 35.52, "volume": 4103113.0}, {"date": "2026-05-20", "close": 34.77, "volume": 4294283.0}, {"date": "2026-05-21", "close": 35.32, "volume": 4228334.0}, {"date": "2026-05-22", "close": 35.5, "volume": 4265574.0}, {"date": "2026-05-25", "close": 35.77, "volume": 2330304.0}, {"date": "2026-05-26", "close": 35.66, "volume": 4556874.0}, {"date": "2026-05-27", "close": 35.57, "volume": 3549824.0}, {"date": "2026-05-28", "close": 34.89, "volume": 4594977.0}, {"date": "2026-05-29", "close": 35.2, "volume": 18403748.0}, {"date": "2026-06-01", "close": 35.05, "volume": 2892405.0}, {"date": "2026-06-02", "close": 34.0, "volume": 5957152.0}, {"date": "2026-06-03", "close": 34.66, "volume": 4845960.0}, {"date": "2026-06-04", "close": 34.48, "volume": 3306695.0}, {"date": "2026-06-05", "close": 34.12, "volume": 5666184.0}, {"date": "2026-06-09", "close": 34.27, "volume": 6718595.0}, {"date": "2026-06-10", "close": 34.56, "volume": 4646708.0}, {"date": "2026-06-11", "close": 33.83, "volume": 4590931.0}, {"date": "2026-06-12", "close": 34.17, "volume": 4636942.0}, {"date": "2026-06-15", "close": 34.51, "volume": 3891845.0}, {"date": "2026-06-16", "close": 34.81, "volume": 3283963.0}, {"date": "2026-06-17", "close": 35.05, "volume": 3367427.0}, {"date": "2026-06-18", "close": 35.14, "volume": 5670697.0}, {"date": "2026-06-19", "close": 35.03, "volume": 8380022.0}, {"date": "2026-06-22", "close": 35.25, "volume": 2698131.0}, {"date": "2026-06-23", "close": 35.74, "volume": 6530875.0}, {"date": "2026-06-24", "close": 35.64, "volume": 5604037.0}, {"date": "2026-06-25", "close": 34.86, "volume": 5874612.0}, {"date": "2026-06-26", "close": 35.04, "volume": 3645970.0}, {"date": "2026-06-29", "close": 35.2, "volume": 3525909.0}, {"date": "2026-06-30", "close": 35.35, "volume": 4932238.0}, {"date": "2026-07-01", "close": 34.47, "volume": 5651515.0}, {"date": "2026-07-02", "close": 34.79, "volume": 5230435.0}, {"date": "2026-07-03", "close": 35.26, "volume": 2720610.0}, {"date": "2026-07-06", "close": 35.0, "volume": 2146746.0}, {"date": "2026-07-07", "close": 35.44, "volume": 4879891.0}, {"date": "2026-07-08", "close": 35.87, "volume": 3970480.0}, {"date": "2026-07-09", "close": 35.76, "volume": 4105191.0}, {"date": "2026-07-10", "close": 36.05, "volume": 3283411.0}, {"date": "2026-07-13", "close": 36.46, "volume": 3260482.0}, {"date": "2026-07-14", "close": 36.11, "volume": 2543041.0}, {"date": "2026-07-15", "close": 35.95, "volume": 3659543.0}, {"date": "2026-07-16", "close": 36.21, "volume": 3254235.0}, {"date": "2026-07-17", "close": 36.06, "volume": 3210091.0}, {"date": "2026-07-20", "close": 36.13, "volume": 2921887.0}, {"date": "2026-07-21", "close": 35.7, "volume": 3718798.0}, {"date": "2026-07-22", "close": 35.73, "volume": 2415567.0}, {"date": "2026-07-23", "close": 35.96, "volume": 3781023.0}, {"date": "2026-07-24", "close": 36.47, "volume": 4049105.0}, {"date": "2026-07-27", "close": 36.89, "volume": 3981927.0}, {"date": "2026-07-28", "close": 37.22, "volume": 3617152.0}, {"date": "2026-07-29", "close": 37.73, "volume": 6177778.0}, {"date": "2026-07-30", "close": 37.51, "volume": 3541294.0}, {"date": "2026-07-31", "close": 37.31, "volume": 5650378.0}, {"date": "2026-08-03", "close": 37.29, "volume": 2845892.0}, {"date": "2026-08-04", "close": 38.17, "volume": 5037592.0}, {"date": "2026-08-05", "close": 38.01, "volume": 3462800.0}, {"date": "2026-08-06", "close": 38.11, "volume": 3305227.0}, {"date": "2026-08-07", "close": 37.73, "volume": 3154703.0}, {"date": "2026-08-10", "close": 37.09, "volume": 3540323.0}, {"date": "2026-08-11", "close": 36.61, "volume": 4392717.0}, {"date": "2026-08-12", "close": 36.39, "volume": 3963797.0}, {"date": "2026-08-13", "close": 38.04, "volume": 7419421.0}, {"date": "2026-08-14", "close": 38.89, "volume": 7383963.0}, {"date": "2026-08-17", "close": 37.88, "volume": 5673940.0}, {"date": "2026-08-18", "close": 37.68, "volume": 3832069.0}, {"date": "2026-08-19", "close": 37.62, "volume": 3996097.0}, {"date": "2026-08-20", "close": 37.01, "volume": 5144771.0}, {"date": "2026-08-21", "close": 37.13, "volume": 5842462.0}, {"date": "2026-08-24", "close": 36.86, "volume": 3328181.0}, {"date": "2026-08-25", "close": 37.03, "volume": 2400932.0}, {"date": "2026-08-26", "close": 36.95, "volume": 2628523.0}, {"date": "2026-08-27", "close": 36.46, "volume": 3482687.0}, {"date": "2026-08-28", "close": 36.73, "volume": 2388464.0}, {"date": "2026-08-31", "close": 37.2, "volume": 6954107.0}, {"date": "2026-09-01", "close": 37.34, "volume": 3109009.0}, {"date": "2026-09-02", "close": 37.51, "volume": 4330371.0}, {"date": "2026-09-03", "close": 38.01, "volume": 5827607.0}, {"date": "2026-09-04", "close": 37.95, "volume": 5486418.0}, {"date": "2026-09-07", "close": 37.93, "volume": 1908542.0}, {"date": "2026-09-08", "close": 36.94, "volume": 4431019.0}, {"date": "2026-09-09", "close": 36.79, "volume": 3731776.0}, {"date": "2026-09-10", "close": 36.65, "volume": 5001945.0}, {"date": "2026-09-11", "close": 37.27, "volume": 4526763.0}, {"date": "2026-09-14", "close": 37.54, "volume": 3363291.0}, {"date": "2026-09-15", "close": 37.12, "volume": 4214357.0}, {"date": "2026-09-16", "close": 37.01, "volume": 4982144.0}, {"date": "2026-09-17", "close": 37.78, "volume": 7402514.0}, {"date": "2026-09-18", "close": 37.68, "volume": 7265744.0}, {"date": "2026-09-21", "close": 38.03, "volume": 3974214.0}, {"date": "2026-09-22", "close": 38.15, "volume": 3389838.0}, {"date": "2026-09-23", "close": 37.83, "volume": 2956210.0}], "refreshing": true}