{"ticker": "CBA", "overview": {"name": "Commonwealth Bank of Australia", "country": "Australia", "industry": "Banks"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CBA", "has_prices": true, "as_of": "2026-09-23", "last": 151.05, "prev_close": 152.33, "change": -1.2800000000000011, "change_pct": -0.00840280968948993, "session_volume": 2131589.0, "vwap_5": 152.7094858354684, "vwap_20": 155.694867804687, "vwap_60": 164.25410943136495, "vwap_250": 165.45982218547547, "high_52w": 183.52, "low_52w": 147.22, "avg_volume_20": 2223475.2, "sessions": 400, "market_cap": {"value": 257729937756.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161169", "src": "ASX", "ticker": "CBA", "cik": "", "company": "Commonwealth Bank of Australia", "company_raw": "Commonwealth Bank of Australia", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CBA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161169", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 938}, {"id": "ASX-03155666", "src": "ASX", "ticker": "CBA", "cik": "", "company": "Commonwealth Bank of Australia", "company_raw": "Commonwealth Bank of Australia", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CBA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155666", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16778}, {"id": "ASX-03155177", "src": "ASX", "ticker": "CBA", "cik": "", "company": "Commonwealth Bank of Australia", "company_raw": "Commonwealth Bank of Australia", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CBA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155177", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18218}, {"id": "ASX-03144017", "src": "ASX", "ticker": "CBA", "cik": "", "company": "Commonwealth Bank of Australia", "company_raw": "Commonwealth Bank of Australia", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CBA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144017", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55658}, {"id": "ASX-03138629", "src": "ASX", "ticker": "CBA", "cik": "", "company": "Commonwealth Bank of Australia", "company_raw": "Commonwealth Bank of Australia", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CBA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138629", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75818}, {"id": "ASX-03134849", "src": "ASX", "ticker": "CBA", "cik": "", "company": "Commonwealth Bank of Australia", "company_raw": "Commonwealth Bank of Australia.", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CBA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134849", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88778}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Commonwealth Bank of Australia", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111972-6A1334283", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Commonwealth Bank of Australia", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.05, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111974-2A1684921", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Commonwealth Bank of Australia", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.09, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111632-6A1334136", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Commonwealth Bank of Australia", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109921-6A1333341", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Commonwealth Bank of Australia", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.01, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109088-6A1333038", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julie Galbo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kate Howitt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul O'Malley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julie Galbo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alistair Currie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jane McAloon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julie Galbo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kate Howitt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julie Galbo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-22", "source_url": "https://www.marketindex.com.au/asx/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kate Howitt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alistair Currie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul O'Malley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Comyn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julie Galbo", "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/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kate Howitt", "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/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alistair Currie", "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/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mary Padbury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kate Howitt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jane McAloon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/cba", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Comyn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/cba", "needs_ocr": 0}], "directors": [{"name": "Robert Whitfield", "first_seen": "2021-11-29", "last_seen": "2024-11-20", "status": "current", "notices": 13}, {"name": "Mary Padbury", "first_seen": "2021-10-04", "last_seen": "2025-10-03", "status": "current", "notices": 27}, {"name": "Matthew Comyn", "first_seen": "2022-08-18", "last_seen": "2025-12-01", "status": "current", "notices": 15}, {"name": "Jane McAloon", "first_seen": "2025-09-30", "last_seen": "2026-05-19", "status": "current", "notices": 2}, {"name": "Alistair Currie", "first_seen": "2025-04-01", "last_seen": "2026-05-19", "status": "current", "notices": 4}, {"name": "Paul O'Malley", "first_seen": "2022-08-23", "last_seen": "2026-05-20", "status": "current", "notices": 5}, {"name": "Kate Howitt", "first_seen": "2024-09-30", "last_seen": "2026-05-20", "status": "current", "notices": 10}, {"name": "Julie Galbo", "first_seen": "2021-10-19", "last_seen": "2026-05-29", "status": "current", "notices": 20}, {"name": "Young", "first_seen": "2008-10-08", "last_seen": "2008-10-08", "status": "past", "notices": 1}, {"name": "Schubert", "first_seen": "2008-10-08", "last_seen": "2008-10-08", "status": "past", "notices": 1}, {"name": "Galbraith", "first_seen": "2008-10-08", "last_seen": "2008-10-08", "status": "past", "notices": 1}, {"name": "Anderson", "first_seen": "2008-10-08", "last_seen": "2008-10-08", "status": "past", "notices": 1}, {"name": "Jsh", "first_seen": "2009-03-27", "last_seen": "2009-03-27", "status": "past", "notices": 1}, {"name": "Ian Narev", "first_seen": "2014-11-21", "last_seen": "2014-11-21", "status": "past", "notices": 1}, {"name": "Wendy Stops", "first_seen": "2015-03-11", "last_seen": "2015-03-11", "status": "past", "notices": 1}, {"name": "Andrew Mohl", "first_seen": "2015-03-17", "last_seen": "2015-03-17", "status": "past", "notices": 1}, {"name": "Carolyn Kay", "first_seen": "2015-04-01", "last_seen": "2015-04-01", "status": "past", "notices": 1}, {"name": "Launa Inman", "first_seen": "2015-10-02", "last_seen": "2015-10-02", "status": "past", "notices": 1}, {"name": "Matt Comyn", "first_seen": "2021-12-06", "last_seen": "2022-03-17", "status": "past", "notices": 3}, {"name": "Catherine Livingstone", "first_seen": "2022-03-31", "last_seen": "2022-03-31", "status": "past", "notices": 1}, {"name": "Peter Harmer", "first_seen": "2022-08-18", "last_seen": "2022-09-07", "status": "past", "notices": 2}, {"name": "Genevieve Bell", "first_seen": "2021-11-29", "last_seen": "2023-08-21", "status": "past", "notices": 9}, {"name": "Lynette Cobley", "first_seen": "2022-10-02", "last_seen": "2024-05-22", "status": "past", "notices": 6}, {"name": "Anne Templeman-Jones", "first_seen": "2021-11-29", "last_seen": "2024-08-23", "status": "past", "notices": 15}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding from CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154471-3A705206"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152256-3A704802"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Becoming a substantial holder from CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151607-3A704676"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151120-3A704606"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Becoming a substantial holder from CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151118-3A704605"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Notification of cessation of securities - CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150517-2A1705059"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "CommBank PERLS XIII Capital Notes Redemption", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150510-2A1705056"}, {"date": "2026-09-25", "form": "Security Holder Details", "title": "Becoming a substantial holder from CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139958-3A702557"}, {"date": "2026-09-21", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137724-2A1698216"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - CBAPM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136601-2A1697711"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - CBAPL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136598-2A1697710"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - CBAPK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136597-2A1697708"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - CBAPJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136595-2A1697706"}], "performance": {"ticker": "CBA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1991-09-12", "close": 6.4662339, "volume": 10617154.0}, {"date": "1991-09-13", "close": 6.406176, "volume": 3649278.0}, {"date": "1991-09-16", "close": 6.3461181, "volume": 1613143.0}, {"date": "1991-09-17", "close": 6.3260988, "volume": 1265978.0}, {"date": "1991-09-18", "close": 6.3661374, "volume": 1751010.0}, {"date": "1991-09-19", "close": 6.4261953, "volume": 806921.0}, {"date": "1991-09-20", "close": 6.4862532, "volume": 2403281.0}, {"date": "1991-09-23", "close": 6.4862532, "volume": 788040.0}, {"date": "1991-09-24", "close": 6.5463111, "volume": 1275369.0}, {"date": "1991-09-25", "close": 6.606369, "volume": 1440710.0}, {"date": "1991-09-26", "close": 6.6664269, "volume": 1099939.0}, {"date": "1991-09-27", "close": 6.7064655, "volume": 991144.0}, {"date": "1991-09-30", "close": 6.7865427, "volume": 1234109.0}, {"date": "1991-10-01", "close": 6.9066585, "volume": 1868996.0}, {"date": "1991-10-02", "close": 6.8666199, "volume": 490427.0}, {"date": "1991-10-03", "close": 6.8666199, "volume": 436479.0}, {"date": "1991-10-04", "close": 6.9466971, "volume": 688835.0}, {"date": "1991-10-07", "close": 6.9667164, "volume": 296913.0}, {"date": "1991-10-08", "close": 6.9066585, "volume": 750676.0}, {"date": "1991-10-09", "close": 6.9066585, "volume": 336475.0}, {"date": "1991-10-10", "close": 6.8666199, "volume": 358154.0}, {"date": "1991-10-11", "close": 6.8466006, "volume": 399115.0}, {"date": "1991-10-14", "close": 6.9667164, "volume": 604017.0}, {"date": "1991-10-15", "close": 7.006755, "volume": 542976.0}, {"date": "1991-10-16", "close": 7.0668129, "volume": 704420.0}, {"date": "1991-10-17", "close": 7.1468901, "volume": 1397152.0}, {"date": "1991-10-18", "close": 7.1869287, "volume": 618603.0}, {"date": "1991-10-21", "close": 7.3270638, "volume": 923809.0}, {"date": "1991-10-22", "close": 7.407141, "volume": 651471.0}, {"date": "1991-10-23", "close": 7.3871217, "volume": 436179.0}, {"date": "1991-10-24", "close": 7.3270638, "volume": 455460.0}, {"date": "1991-10-25", "close": 7.3070445, "volume": 2147827.0}, {"date": "1991-10-28", "close": 7.23697695, "volume": 275035.0}, {"date": "1991-10-29", "close": 7.2870252, "volume": 164242.0}, {"date": "1991-10-30", "close": 7.4271603, "volume": 352460.0}, {"date": "1991-10-31", "close": 7.4271603, "volume": null}, {"date": "1991-11-01", "close": 7.3671024, "volume": 791037.0}, {"date": "1991-11-04", "close": 7.407141, "volume": 187419.0}, {"date": "1991-11-05", "close": 7.5072375, "volume": 231477.0}, {"date": "1991-11-06", "close": 7.4271603, "volume": 707118.0}, {"date": "1991-11-07", "close": 7.4271603, "volume": 255054.0}, {"date": "1991-11-08", "close": 7.49722785, "volume": 218090.0}, {"date": "1991-11-11", "close": 7.5672954, "volume": 374938.0}, {"date": "1991-11-12", "close": 7.5672954, "volume": 364348.0}, {"date": "1991-11-13", "close": 7.5672954, "volume": 376237.0}, {"date": "1991-11-14", "close": 7.55728575, "volume": 232576.0}, {"date": "1991-11-15", "close": 7.7074305, "volume": 476440.0}, {"date": "1991-11-18", "close": 7.4471796, "volume": 1388560.0}, {"date": "1991-11-19", "close": 7.5272568, "volume": 542776.0}, {"date": "1991-11-20", "close": 7.5072375, "volume": 645477.0}, {"date": "1991-11-21", "close": 7.6273533, "volume": 341171.0}, {"date": "1991-11-22", "close": 7.607334, "volume": 479138.0}, {"date": "1991-11-25", "close": 7.53726645, "volume": 231776.0}, {"date": "1991-11-26", "close": 7.57730505, "volume": 193513.0}, {"date": "1991-11-27", "close": 7.5272568, "volume": 51750.0}, {"date": "1991-11-28", "close": 7.4671989, "volume": 478838.0}, {"date": "1991-11-29", "close": 7.407141, "volume": 187419.0}, {"date": "1991-12-02", "close": 7.407141, "volume": 413101.0}, {"date": "1991-12-03", "close": 7.407141, "volume": 595226.0}, {"date": "1991-12-04", "close": 7.3871217, "volume": 184922.0}, {"date": "1991-12-05", "close": 7.4271603, "volume": 465651.0}, {"date": "1991-12-06", "close": 7.35709275, "volume": 474742.0}, {"date": "1991-12-09", "close": 7.4271603, "volume": 267642.0}, {"date": "1991-12-10", "close": 7.39713135, "volume": 762964.0}, {"date": "1991-12-11", "close": 7.37711205, "volume": 761965.0}, {"date": "1991-12-12", "close": 7.39713135, "volume": 1028607.0}, {"date": "1991-12-13", "close": 7.407141, "volume": 332679.0}, {"date": "1991-12-16", "close": 7.45718925, "volume": 603717.0}, {"date": "1991-12-17", "close": 7.45718925, "volume": 249259.0}, {"date": "1991-12-18", "close": 7.4271603, "volume": 429086.0}, {"date": "1991-12-19", "close": 7.4471796, "volume": 147258.0}, {"date": "1991-12-20", "close": 7.47720855, "volume": 161544.0}, {"date": "1991-12-23", "close": 7.4872182, "volume": 255653.0}, {"date": "1991-12-24", "close": 7.53726645, "volume": 175531.0}, {"date": "1991-12-25", "close": 7.53726645, "volume": null}, {"date": "1991-12-26", "close": 7.53726645, "volume": null}, {"date": "1991-12-27", "close": 7.55728575, "volume": 209798.0}, {"date": "1991-12-30", "close": 7.73745945, "volume": 426488.0}, {"date": "1991-12-31", "close": 7.9276428, "volume": 297113.0}, {"date": "1992-01-01", "close": 7.9276428, "volume": null}, {"date": "1992-01-02", "close": 7.9076235, "volume": 139865.0}, {"date": "1992-01-03", "close": 7.9076235, "volume": 126878.0}, {"date": "1992-01-06", "close": 7.9276428, "volume": 230478.0}, {"date": "1992-01-07", "close": 7.89761385, "volume": 220987.0}, {"date": "1992-01-08", "close": 7.8876042, "volume": 284226.0}, {"date": "1992-01-09", "close": 7.9076235, "volume": 301109.0}, {"date": "1992-01-10", "close": 7.9076235, "volume": 600221.0}, {"date": "1992-01-13", "close": 7.75747875, "volume": 232675.0}, {"date": "1992-01-14", "close": 7.6673919, "volume": 411203.0}, {"date": "1992-01-15", "close": 7.807527, "volume": 232476.0}, {"date": "1992-01-16", "close": 7.607334, "volume": 349363.0}, {"date": "1992-01-17", "close": 7.4271603, "volume": 968765.0}, {"date": "1992-01-20", "close": 7.3671024, "volume": 826203.0}, {"date": "1992-01-21", "close": 7.3871217, "volume": 524694.0}, {"date": "1992-01-22", "close": 7.4471796, "volume": 515602.0}, {"date": "1992-01-23", "close": 7.45718925, "volume": 405908.0}, {"date": "1992-01-24", "close": 7.41715065, "volume": 735990.0}, {"date": "1992-01-27", "close": 7.41715065, "volume": null}, {"date": "1992-01-28", "close": 7.41715065, "volume": 506511.0}, {"date": "1992-01-29", "close": 7.407141, "volume": 816512.0}, {"date": "1992-01-30", "close": 7.33707345, "volume": 1095043.0}, {"date": "1992-01-31", "close": 7.3270638, "volume": 3379739.0}, {"date": "1992-02-03", "close": 7.27701555, "volume": 314497.0}, {"date": "1992-02-04", "close": 7.1669094, "volume": 421993.0}, {"date": "1992-02-05", "close": 7.1268708, "volume": 961772.0}, {"date": "1992-02-06", "close": 7.05680325, "volume": 2087685.0}, {"date": "1992-02-07", "close": 6.91666815, "volume": 1165575.0}, {"date": "1992-02-10", "close": 7.1268708, "volume": 428087.0}, {"date": "1992-02-11", "close": 7.27701555, "volume": 700324.0}, {"date": "1992-02-12", "close": 7.206948, "volume": 145560.0}, {"date": "1992-02-13", "close": 7.1669094, "volume": 458058.0}, {"date": "1992-02-14", "close": 7.1669094, "volume": null}, {"date": "1992-02-17", "close": 7.1068515, "volume": 346466.0}, {"date": "1992-02-18", "close": 7.13688045, "volume": 270239.0}, {"date": "1992-02-19", "close": 7.206948, "volume": 498819.0}, {"date": "1992-02-20", "close": 7.2670059, "volume": 531987.0}, {"date": "1992-02-21", "close": 7.23697695, "volume": 531787.0}, {"date": "1992-02-24", "close": 7.3070445, "volume": 680343.0}, {"date": "1992-02-25", "close": 7.4471796, "volume": 456360.0}, {"date": "1992-02-26", "close": 7.45718925, "volume": 599022.0}, {"date": "1992-02-27", "close": 7.41715065, "volume": 423391.0}, {"date": "1992-02-28", "close": 7.4471796, "volume": 292518.0}, {"date": "1992-03-02", "close": 7.55728575, "volume": 185021.0}, {"date": "1992-03-03", "close": 7.61734365, "volume": 713312.0}, {"date": "1992-03-04", "close": 7.5072375, "volume": 193713.0}, {"date": "1992-03-05", "close": 7.5472761, "volume": 209298.0}, {"date": "1992-03-06", "close": 7.53726645, "volume": 693331.0}, {"date": "1992-03-09", "close": 7.5072375, "volume": 1051385.0}, {"date": "1992-03-10", "close": 7.51724715, "volume": 182524.0}, {"date": "1992-03-11", "close": 7.45718925, "volume": 273736.0}, {"date": "1992-03-12", "close": 7.4271603, "volume": 449067.0}, {"date": "1992-03-13", "close": 7.407141, "volume": 419395.0}, {"date": "1992-03-16", "close": 7.3671024, "volume": 278931.0}, {"date": "1992-03-17", "close": 7.2870252, "volume": 766261.0}, {"date": "1992-03-18", "close": 7.2870252, "volume": 257751.0}, {"date": "1992-03-19", "close": 7.29703485, "volume": 427188.0}, {"date": "1992-03-20", "close": 7.2870252, "volume": 367645.0}, {"date": "1992-03-23", "close": 7.27701555, "volume": 350062.0}, {"date": "1992-03-24", "close": 7.29703485, "volume": 306404.0}, {"date": "1992-03-25", "close": 7.31705415, "volume": 386827.0}, {"date": "1992-03-26", "close": 7.29703485, "volume": 166439.0}, {"date": "1992-03-27", "close": 7.29703485, "volume": 411903.0}, {"date": "1992-03-30", "close": 7.29703485, "volume": 265144.0}, {"date": "1992-03-31", "close": 7.35709275, "volume": 1418531.0}, {"date": "1992-04-01", "close": 7.0868322, "volume": 4534924.0}, {"date": "1992-04-02", "close": 7.03678395, "volume": 1200841.0}, {"date": "1992-04-03", "close": 7.0467936, "volume": 153552.0}, {"date": "1992-04-06", "close": 7.1268708, "volume": 554565.0}, {"date": "1992-04-07", "close": 7.15689975, "volume": 1037799.0}, {"date": "1992-04-08", "close": 7.0668129, "volume": 474842.0}, {"date": "1992-04-09", "close": 7.05680325, "volume": 440175.0}, {"date": "1992-04-10", "close": 7.1669094, "volume": 575844.0}, {"date": "1992-04-13", "close": 7.1669094, "volume": 522496.0}, {"date": "1992-04-14", "close": 7.15689975, "volume": 516601.0}, {"date": "1992-04-15", "close": 7.206948, "volume": 1425025.0}, {"date": "1992-04-16", "close": 7.21695765, "volume": 503314.0}, {"date": "1992-04-17", "close": 7.21695765, "volume": null}, {"date": "1992-04-20", "close": 7.21695765, "volume": null}, {"date": "1992-04-21", "close": 7.17691905, "volume": 124680.0}, {"date": "1992-04-22", "close": 7.21695765, "volume": 556763.0}, {"date": "1992-04-23", "close": 7.23697695, "volume": 1075262.0}, {"date": "1992-04-24", "close": 7.2870252, "volume": 1278566.0}, {"date": "1992-04-27", "close": 7.27701555, "volume": 87116.0}, {"date": "1992-04-28", "close": 7.33707345, "volume": 320691.0}, {"date": "1992-04-29", "close": 7.4471796, "volume": 567552.0}, {"date": "1992-04-30", "close": 7.5672954, "volume": 557462.0}, {"date": "1992-05-01", "close": 7.607334, "volume": 473943.0}, {"date": "1992-05-04", "close": 7.5873147, "volume": 348863.0}, {"date": "1992-05-05", "close": 7.63736295, "volume": 479737.0}, {"date": "1992-05-06", "close": 7.65738225, "volume": 265344.0}, {"date": "1992-05-07", "close": 7.63736295, "volume": 935997.0}, {"date": "1992-05-08", "close": 7.61734365, "volume": 222885.0}, {"date": "1992-05-11", "close": 7.607334, "volume": 388026.0}, {"date": "1992-05-12", "close": 7.5873147, "volume": 516901.0}, {"date": "1992-05-13", "close": 7.57730505, "volume": 770257.0}, {"date": "1992-05-14", "close": 7.607334, "volume": 626495.0}, {"date": "1992-05-15", "close": 7.5873147, "volume": 125679.0}, {"date": "1992-05-18", "close": 7.6473726, "volume": 551967.0}, {"date": "1992-05-19", "close": 7.7274498, "volume": 249759.0}, {"date": "1992-05-20", "close": 7.807527, "volume": 1408940.0}, {"date": "1992-05-21", "close": 7.75747875, "volume": 295315.0}, {"date": "1992-05-22", "close": 7.7474691, "volume": 269040.0}, {"date": "1992-05-25", "close": 7.7875077, "volume": 387027.0}, {"date": "1992-05-26", "close": 7.7875077, "volume": null}, {"date": "1992-05-27", "close": 7.75747875, "volume": 388725.0}, {"date": "1992-05-28", "close": 7.7674884, "volume": 67035.0}, {"date": "1992-05-29", "close": 7.6874112, "volume": 201705.0}, {"date": "1992-06-01", "close": 7.65738225, "volume": 548371.0}, {"date": "1992-06-02", "close": 7.607334, "volume": 232076.0}, {"date": "1992-06-03", "close": 7.5072375, "volume": 785442.0}, {"date": "1992-06-04", "close": 7.45718925, "volume": 492525.0}, {"date": "1992-06-05", "close": 7.4872182, "volume": 192215.0}, {"date": "1992-06-08", "close": 7.4872182, "volume": null}, {"date": "1992-06-09", "close": 7.5672954, "volume": 307903.0}, {"date": "1992-06-10", "close": 7.35709275, "volume": 1005630.0}, {"date": "1992-06-11", "close": 7.29703485, "volume": 763263.0}, {"date": "1992-06-12", "close": 7.29703485, "volume": 487929.0}, {"date": "1992-06-15", "close": 7.2870252, "volume": 283027.0}, {"date": "1992-06-16", "close": 7.25699625, "volume": 457658.0}, {"date": "1992-06-17", "close": 7.2469866, "volume": 249859.0}, {"date": "1992-06-18", "close": 7.27701555, "volume": 320391.0}, {"date": "1992-06-19", "close": 7.2469866, "volume": 1767295.0}, {"date": "1992-06-22", "close": 7.206948, "volume": 319991.0}, {"date": "1992-06-23", "close": 7.206948, "volume": 291519.0}, {"date": "1992-06-24", "close": 7.2269673, "volume": 825603.0}, {"date": "1992-06-25", "close": 7.2269673, "volume": 223484.0}, {"date": "1992-06-26", "close": 7.1468901, "volume": 1164376.0}, {"date": "1992-06-29", "close": 7.1869287, "volume": 245663.0}, {"date": "1992-06-30", "close": 7.1669094, "volume": 264145.0}, {"date": "1992-07-01", "close": 7.206948, "volume": 878652.0}, {"date": "1992-07-02", "close": 7.29703485, "volume": 802426.0}, {"date": "1992-07-03", "close": 7.3270638, "volume": 341970.0}, {"date": "1992-07-06", "close": 7.3871217, "volume": 113091.0}, {"date": "1992-07-07", "close": 7.3871217, "volume": 877553.0}, {"date": "1992-07-08", "close": 7.33707345, "volume": 630292.0}, {"date": "1992-07-09", "close": 7.3671024, "volume": 660962.0}, {"date": "1992-07-10", "close": 7.3070445, "volume": 403511.0}, {"date": "1992-07-13", "close": 7.2469866, "volume": 325386.0}, {"date": "1992-07-14", "close": 7.2469866, "volume": 84319.0}, {"date": "1992-07-15", "close": 7.21695765, "volume": 437778.0}, {"date": "1992-07-16", "close": 7.21695765, "volume": 258850.0}, {"date": "1992-07-17", "close": 7.1869287, "volume": 273236.0}, {"date": "1992-07-20", "close": 7.09684185, "volume": 267242.0}, {"date": "1992-07-21", "close": 7.1468901, "volume": 336076.0}, {"date": "1992-07-22", "close": 7.1468901, "volume": 417397.0}, {"date": "1992-07-23", "close": 7.1468901, "volume": 383030.0}, {"date": "1992-07-24", "close": 7.1468901, "volume": null}, {"date": "1992-07-27", "close": 7.15689975, "volume": 212695.0}, {"date": "1992-07-28", "close": 7.15689975, "volume": 447268.0}, {"date": "1992-07-29", "close": 7.1669094, "volume": 226382.0}, {"date": "1992-07-30", "close": 7.206948, "volume": 162543.0}, {"date": "1992-07-31", "close": 7.206948, "volume": 2165510.0}, {"date": "1992-08-03", "close": 7.2269673, "volume": 368644.0}, {"date": "1992-08-04", "close": 7.21695765, "volume": 100003.0}, {"date": "1992-08-05", "close": 7.19693835, "volume": 111892.0}, {"date": "1992-08-06", "close": 7.0868322, "volume": 465651.0}, {"date": "1992-08-07", "close": 7.0868322, "volume": 112891.0}, {"date": "1992-08-10", "close": 7.1068515, "volume": 165041.0}, {"date": "1992-08-11", "close": 7.0868322, "volume": 250159.0}, {"date": "1992-08-12", "close": 6.8466006, "volume": 529889.0}, {"date": "1992-08-13", "close": 6.85661025, "volume": 284326.0}, {"date": "1992-08-14", "close": 6.8265813, "volume": 857572.0}, {"date": "1992-08-17", "close": 6.85661025, "volume": 295215.0}, {"date": "1992-08-18", "close": 6.87662955, "volume": 222585.0}, {"date": "1992-08-19", "close": 6.95670675, "volume": 176829.0}, {"date": "1992-08-20", "close": 6.95670675, "volume": 278731.0}, {"date": "1992-08-21", "close": 6.95670675, "volume": 187919.0}, {"date": "1992-08-24", "close": 6.85661025, "volume": 226382.0}, {"date": "1992-08-25", "close": 6.85661025, "volume": null}, {"date": "1992-08-26", "close": 6.87662955, "volume": 977756.0}, {"date": "1992-08-27", "close": 6.87662955, "volume": 289221.0}, {"date": "1992-08-28", "close": 6.91666815, "volume": 329382.0}, {"date": "1992-08-31", "close": 6.8666199, "volume": 349563.0}, {"date": "1992-09-01", "close": 6.85661025, "volume": 211896.0}, {"date": "1992-09-02", "close": 6.7665234, "volume": 344567.0}, {"date": "1992-09-03", "close": 6.7064655, "volume": 463653.0}, {"date": "1992-09-04", "close": 6.7465041, "volume": 308302.0}, {"date": "1992-09-07", "close": 6.6664269, "volume": 325086.0}, {"date": "1992-09-08", "close": 6.65641725, "volume": 1121418.0}, {"date": "1992-09-09", "close": 6.5062725, "volume": 535883.0}, {"date": "1992-09-10", "close": 6.5062725, "volume": 1089748.0}, {"date": "1992-09-11", "close": 6.606369, "volume": 657466.0}, {"date": "1992-09-14", "close": 6.77653305, "volume": 325686.0}, {"date": "1992-09-15", "close": 6.73649445, "volume": 966767.0}, {"date": "1992-09-16", "close": 6.61637865, "volume": 230677.0}, {"date": "1992-09-17", "close": 6.606369, "volume": 408905.0}, {"date": "1992-09-18", "close": 6.65641725, "volume": 90013.0}, {"date": "1992-09-21", "close": 6.67643655, "volume": 91811.0}, {"date": "1992-09-22", "close": 6.61637865, "volume": 867263.0}, {"date": "1992-09-23", "close": 6.55632075, "volume": 313597.0}, {"date": "1992-09-24", "close": 6.5663304, "volume": 455760.0}, {"date": "1992-09-25", "close": 6.4662339, "volume": 1196246.0}, {"date": "1992-09-28", "close": 6.43620495, "volume": 459257.0}, {"date": "1992-09-29", "close": 6.15593475, "volume": 1180061.0}, {"date": "1992-09-30", "close": 6.15593475, "volume": 2748448.0}, {"date": "1992-10-01", "close": 6.1259058, "volume": 691533.0}, {"date": "1992-10-02", "close": 6.13591545, "volume": 285225.0}, {"date": "1992-10-05", "close": 6.0658479, "volume": 266842.0}, {"date": "1992-10-06", "close": 6.0258093, "volume": 364648.0}, {"date": "1992-10-07", "close": 6.0858672, "volume": 193513.0}, {"date": "1992-10-08", "close": 6.07585755, "volume": 605416.0}, {"date": "1992-10-09", "close": 6.0858672, "volume": 444871.0}, {"date": "1992-10-12", "close": 6.11589615, "volume": 307403.0}, {"date": "1992-10-13", "close": 6.1058865, "volume": 709715.0}, {"date": "1992-10-14", "close": 6.09587685, "volume": 292718.0}, {"date": "1992-10-15", "close": 5.9857707, "volume": 927005.0}, {"date": "1992-10-16", "close": 5.9056935, "volume": 661961.0}, {"date": "1992-10-19", "close": 5.8856742, "volume": 606115.0}, {"date": "1992-10-20", "close": 5.9257128, "volume": 853077.0}, {"date": "1992-10-21", "close": 5.9657514, "volume": 641681.0}, {"date": "1992-10-22", "close": 5.9657514, "volume": 1063873.0}, {"date": "1992-10-23", "close": 5.9657514, "volume": 782245.0}, {"date": "1992-10-26", "close": 5.9457321, "volume": 270039.0}, {"date": "1992-10-27", "close": 5.9257128, "volume": 300410.0}, {"date": "1992-10-28", "close": 5.9056935, "volume": 251457.0}, {"date": "1992-10-29", "close": 5.8856742, "volume": 654868.0}, {"date": "1992-10-30", "close": 5.8656549, "volume": 662561.0}, {"date": "1992-11-02", "close": 5.8256163, "volume": 323987.0}, {"date": "1992-11-03", "close": 5.8456356, "volume": 179727.0}, {"date": "1992-11-04", "close": 5.8456356, "volume": null}, {"date": "1992-11-05", "close": 6.00579, "volume": 794034.0}, {"date": "1992-11-06", "close": 6.00579, "volume": 1933234.0}, {"date": "1992-11-09", "close": 6.00579, "volume": 557562.0}, {"date": "1992-11-10", "close": 5.93572245, "volume": 317793.0}, {"date": "1992-11-11", "close": 5.9056935, "volume": 967466.0}, {"date": "1992-11-12", "close": 5.85564525, "volume": 330981.0}, {"date": "1992-11-13", "close": 5.8856742, "volume": 217690.0}, {"date": "1992-11-16", "close": 5.87566455, "volume": 225083.0}, {"date": "1992-11-17", "close": 5.9056935, "volume": 444271.0}, {"date": "1992-11-18", "close": 5.9257128, "volume": 622899.0}, {"date": "1992-11-19", "close": 6.00579, "volume": 484433.0}, {"date": "1992-11-20", "close": 6.00579, "volume": 250159.0}, {"date": "1992-11-23", "close": 6.0258093, "volume": 844885.0}, {"date": "1992-11-24", "close": 6.07585755, "volume": 960873.0}, {"date": "1992-11-25", "close": 6.1459251, "volume": 523994.0}, {"date": "1992-11-26", "close": 6.0658479, "volume": 332879.0}, {"date": "1992-11-27", "close": 6.0858672, "volume": 237771.0}, {"date": "1992-11-30", "close": 6.0658479, "volume": 443272.0}, {"date": "1992-12-01", "close": 5.9857707, "volume": 540379.0}, {"date": "1992-12-02", "close": 5.9857707, "volume": 376936.0}, {"date": "1992-12-03", "close": 5.9857707, "volume": 423891.0}, {"date": "1992-12-04", "close": 5.9857707, "volume": 294516.0}, {"date": "1992-12-07", "close": 5.9857707, "volume": 335776.0}, {"date": "1992-12-08", "close": 6.0858672, "volume": 548271.0}, {"date": "1992-12-09", "close": 6.03581895, "volume": 898933.0}, {"date": "1992-12-10", "close": 6.09587685, "volume": 507310.0}, {"date": "1992-12-11", "close": 6.00579, "volume": 912320.0}, {"date": "1992-12-14", "close": 6.09587685, "volume": 407607.0}, {"date": "1992-12-15", "close": 6.1058865, "volume": 562357.0}, {"date": "1992-12-16", "close": 6.09587685, "volume": 422392.0}, {"date": "1992-12-17", "close": 6.09587685, "volume": 303307.0}, {"date": "1992-12-18", "close": 6.1058865, "volume": 272937.0}, {"date": "1992-12-21", "close": 6.15593475, "volume": 215892.0}, {"date": "1992-12-22", "close": 6.0258093, "volume": 321789.0}, {"date": "1992-12-23", "close": 6.0258093, "volume": 300710.0}, {"date": "1992-12-24", "close": 6.00579, "volume": 322089.0}, {"date": "1992-12-25", "close": 6.00579, "volume": null}, {"date": "1992-12-28", "close": 6.00579, "volume": null}, {"date": "1992-12-29", "close": 6.01579965, "volume": 126478.0}, {"date": "1992-12-30", "close": 6.0458286, "volume": 317693.0}, {"date": "1992-12-31", "close": 6.0458286, "volume": null}, {"date": "1993-01-01", "close": 6.0458286, "volume": null}, {"date": "1993-01-04", "close": 6.13591545, "volume": 412002.0}, {"date": "1993-01-05", "close": 6.1259058, "volume": 489628.0}, {"date": "1993-01-06", "close": 6.0858672, "volume": 156749.0}, {"date": "1993-01-07", "close": 6.0858672, "volume": 831997.0}, {"date": "1993-01-08", "close": 5.99578035, "volume": 599821.0}, {"date": "1993-01-11", "close": 6.0258093, "volume": 375038.0}, {"date": "1993-01-12", "close": 6.00579, "volume": 234674.0}, {"date": "1993-01-13", "close": 5.99578035, "volume": 382331.0}, {"date": "1993-01-14", "close": 5.99578035, "volume": 220188.0}, {"date": "1993-01-15", "close": 6.00579, "volume": 435979.0}, {"date": "1993-01-18", "close": 5.9857707, "volume": 424590.0}, {"date": "1993-01-19", "close": 5.9657514, "volume": 432583.0}, {"date": "1993-01-20", "close": 5.9657514, "volume": null}, {"date": "1993-01-21", "close": 5.85564525, "volume": 831598.0}, {"date": "1993-01-22", "close": 5.9056935, "volume": 763963.0}, {"date": "1993-01-25", "close": 5.91570315, "volume": 618203.0}, {"date": "1993-01-26", "close": 5.95574175, "volume": 649373.0}, {"date": "1993-01-27", "close": 5.9857707, "volume": 526792.0}, {"date": "1993-01-28", "close": 6.01579965, "volume": 317993.0}, {"date": "1993-01-29", "close": 6.00579, "volume": 1891075.0}, {"date": "1993-02-01", "close": 5.9657514, "volume": 247861.0}, {"date": "1993-02-02", "close": 6.00579, "volume": 500317.0}, {"date": "1993-02-03", "close": 6.00579, "volume": 2255523.0}, {"date": "1993-02-04", "close": 6.03581895, "volume": 300710.0}, {"date": "1993-02-05", "close": 6.0458286, "volume": 381532.0}, {"date": "1993-02-08", "close": 6.07585755, "volume": 775052.0}, {"date": "1993-02-09", "close": 5.97576105, "volume": 1357690.0}, {"date": "1993-02-10", "close": 6.19597335, "volume": 1463088.0}, {"date": "1993-02-11", "close": 6.3060795, "volume": 1608348.0}, {"date": "1993-02-12", "close": 6.4462146, "volume": 892739.0}, {"date": "1993-02-15", "close": 6.4462146, "volume": 556163.0}, {"date": "1993-02-16", "close": 6.53630145, "volume": 454561.0}, {"date": "1993-02-17", "close": 6.606369, "volume": 777849.0}, {"date": "1993-02-18", "close": 6.6263883, "volume": 1044592.0}, {"date": "1993-02-19", "close": 6.5062725, "volume": 880450.0}, {"date": "1993-02-22", "close": 6.606369, "volume": 953979.0}, {"date": "1993-02-23", "close": 6.606369, "volume": 1938929.0}, {"date": "1993-02-24", "close": 6.6263883, "volume": 397516.0}, {"date": "1993-02-25", "close": 6.6664269, "volume": 852977.0}, {"date": "1993-02-26", "close": 6.73649445, "volume": 849181.0}, {"date": "1993-03-01", "close": 6.9066585, "volume": 816412.0}, {"date": "1993-03-02", "close": 7.0267743, "volume": 1015120.0}, {"date": "1993-03-03", "close": 7.13688045, "volume": 1701258.0}, {"date": "1993-03-04", "close": 7.15689975, "volume": 839390.0}, {"date": "1993-03-05", "close": 7.0668129, "volume": 475042.0}, {"date": "1993-03-08", "close": 7.206948, "volume": 397516.0}, {"date": "1993-03-09", "close": 7.407141, "volume": 1236806.0}, {"date": "1993-03-10", "close": 7.49722785, "volume": 1711049.0}, {"date": "1993-03-11", "close": 7.4271603, "volume": 2110763.0}, {"date": "1993-03-12", "close": 7.407141, "volume": 931101.0}, {"date": "1993-03-15", "close": 7.5072375, "volume": 884247.0}, {"date": "1993-03-16", "close": 7.8876042, "volume": 745181.0}, {"date": "1993-03-17", "close": 7.95767175, "volume": 1477274.0}, {"date": "1993-03-18", "close": 7.95767175, "volume": null}, {"date": "1993-03-19", "close": 7.9877007, "volume": 844085.0}, {"date": "1993-03-22", "close": 7.9276428, "volume": 967566.0}, {"date": "1993-03-23", "close": 7.9276428, "volume": 471745.0}, {"date": "1993-03-24", "close": 8.05776825, "volume": 545374.0}, {"date": "1993-03-25", "close": 8.0277393, "volume": 445570.0}, {"date": "1993-03-26", "close": 8.2879902, "volume": 1533420.0}, {"date": "1993-03-29", "close": 8.2879902, "volume": 1583672.0}, {"date": "1993-03-30", "close": 8.15786475, "volume": 2487500.0}, {"date": "1993-03-31", "close": 7.807527, "volume": 4608053.0}, {"date": "1993-04-01", "close": 7.7875077, "volume": 714710.0}, {"date": "1993-04-02", "close": 7.89761385, "volume": 641881.0}, {"date": "1993-04-05", "close": 7.87759455, "volume": 656067.0}, {"date": "1993-04-06", "close": 7.807527, "volume": 497020.0}, {"date": "1993-04-07", "close": 7.8275463, "volume": 142962.0}, {"date": "1993-04-08", "close": 7.85757525, "volume": 84918.0}, {"date": "1993-04-09", "close": 7.85757525, "volume": null}, {"date": "1993-04-12", "close": 7.85757525, "volume": null}, {"date": "1993-04-13", "close": 7.9276428, "volume": 682841.0}, {"date": "1993-04-14", "close": 8.1078165, "volume": 347964.0}, {"date": "1993-04-15", "close": 8.15786475, "volume": 427687.0}, {"date": "1993-04-16", "close": 8.4281253, "volume": 983451.0}, {"date": "1993-04-19", "close": 8.4281253, "volume": 394419.0}, {"date": "1993-04-20", "close": 8.55825075, "volume": 1079558.0}, {"date": "1993-04-21", "close": 8.4681639, "volume": 659064.0}, {"date": "1993-04-22", "close": 8.4281253, "volume": 451464.0}, {"date": "1993-04-23", "close": 8.3880867, "volume": 474542.0}, {"date": "1993-04-26", "close": 8.408106, "volume": 67435.0}, {"date": "1993-04-27", "close": 8.1278358, "volume": 328283.0}, {"date": "1993-04-28", "close": 8.2279323, "volume": 290819.0}, {"date": "1993-04-29", "close": 8.2279323, "volume": 960773.0}, {"date": "1993-04-30", "close": 8.1878937, "volume": 1494258.0}, {"date": "1993-05-03", "close": 8.1478551, "volume": 353659.0}, {"date": "1993-05-04", "close": 8.15786475, "volume": 438777.0}, {"date": "1993-05-05", "close": 8.2279323, "volume": 475141.0}, {"date": "1993-05-06", "close": 8.3280288, "volume": 1061975.0}, {"date": "1993-05-07", "close": 8.29799985, "volume": 665258.0}, {"date": "1993-05-10", "close": 8.23794195, "volume": 592328.0}, {"date": "1993-05-11", "close": 8.23794195, "volume": null}, {"date": "1993-05-12", "close": 8.207913, "volume": 385528.0}, {"date": "1993-05-13", "close": 8.2279323, "volume": 626795.0}, {"date": "1993-05-14", "close": 8.17788405, "volume": 403411.0}, {"date": "1993-05-17", "close": 8.1078165, "volume": 354957.0}, {"date": "1993-05-18", "close": 8.0877972, "volume": 266842.0}, {"date": "1993-05-19", "close": 8.13784545, "volume": 841188.0}, {"date": "1993-05-20", "close": 8.207913, "volume": 304806.0}, {"date": "1993-05-21", "close": 8.3080095, "volume": 1139800.0}, {"date": "1993-05-24", "close": 8.3280288, "volume": 827402.0}, {"date": "1993-05-25", "close": 8.3680674, "volume": 108695.0}, {"date": "1993-05-26", "close": 8.408106, "volume": 949184.0}, {"date": "1993-05-27", "close": 8.4481446, "volume": 520398.0}, {"date": "1993-05-28", "close": 8.4281253, "volume": 535483.0}, {"date": "1993-05-31", "close": 8.3480481, "volume": 232675.0}, {"date": "1993-06-01", "close": 8.3880867, "volume": 109195.0}, {"date": "1993-06-02", "close": 8.4281253, "volume": 544674.0}, {"date": "1993-06-03", "close": 8.4481446, "volume": 251058.0}, {"date": "1993-06-04", "close": 8.4481446, "volume": 898233.0}, {"date": "1993-06-07", "close": 8.408106, "volume": 274335.0}, {"date": "1993-06-08", "close": 8.37807705, "volume": 100503.0}, {"date": "1993-06-09", "close": 8.3280288, "volume": 256453.0}, {"date": "1993-06-10", "close": 8.3880867, "volume": 241667.0}, {"date": "1993-06-11", "close": 8.3880867, "volume": null}, {"date": "1993-06-14", "close": 8.3880867, "volume": null}, {"date": "1993-06-15", "close": 8.4481446, "volume": 325686.0}, {"date": "1993-06-16", "close": 8.41811565, "volume": 476240.0}, {"date": "1993-06-17", "close": 8.408106, "volume": 98605.0}, {"date": "1993-06-18", "close": 8.408106, "volume": 172434.0}, {"date": "1993-06-21", "close": 8.43813495, "volume": 240268.0}, {"date": "1993-06-22", "close": 8.4681639, "volume": 817911.0}, {"date": "1993-06-23", "close": 8.4481446, "volume": 393320.0}, {"date": "1993-06-24", "close": 8.4481446, "volume": null}, {"date": "1993-06-25", "close": 8.5482411, "volume": 208599.0}, {"date": "1993-06-28", "close": 8.608299, "volume": 149356.0}, {"date": "1993-06-29", "close": 8.7284148, "volume": 309401.0}, {"date": "1993-06-30", "close": 8.69838585, "volume": 487130.0}, {"date": "1993-07-01", "close": 8.7083955, "volume": 340871.0}, {"date": "1993-07-02", "close": 8.7684534, "volume": 812616.0}, {"date": "1993-07-05", "close": 8.71840515, "volume": 379034.0}, {"date": "1993-07-06", "close": 8.77846305, "volume": 365347.0}, {"date": "1993-07-07", "close": 8.8285113, "volume": 265644.0}, {"date": "1993-07-08", "close": 8.91859815, "volume": 441874.0}, {"date": "1993-07-09", "close": 8.9486271, "volume": 279131.0}, {"date": "1993-07-12", "close": 8.9286078, "volume": 272437.0}, {"date": "1993-07-13", "close": 8.99867535, "volume": 606615.0}, {"date": "1993-07-14", "close": 8.9486271, "volume": 342370.0}, {"date": "1993-07-15", "close": 8.93861745, "volume": 178628.0}, {"date": "1993-07-16", "close": 8.9286078, "volume": 163842.0}, {"date": "1993-07-19", "close": 8.93861745, "volume": 221286.0}, {"date": "1993-07-20", "close": 8.95863675, "volume": 453163.0}, {"date": "1993-07-21", "close": 8.9486271, "volume": 795632.0}, {"date": "1993-07-22", "close": 8.808492, "volume": 340971.0}, {"date": "1993-07-23", "close": 8.7484341, "volume": 677846.0}, {"date": "1993-07-26", "close": 8.6883762, "volume": 546373.0}, {"date": "1993-07-27", "close": 8.85854025, "volume": 293317.0}, {"date": "1993-07-28", "close": 8.81850165, "volume": 146359.0}, {"date": "1993-07-29", "close": 8.8885692, "volume": 264944.0}, {"date": "1993-07-30", "close": 8.9486271, "volume": 3541283.0}, {"date": "1993-08-02", "close": 9.0487236, "volume": 243565.0}, {"date": "1993-08-03", "close": 9.0687429, "volume": 1235907.0}, {"date": "1993-08-04", "close": 9.1288008, "volume": 596424.0}, {"date": "1993-08-05", "close": 9.19886835, "volume": 462753.0}, {"date": "1993-08-06", "close": 9.29896485, "volume": 405409.0}, {"date": "1993-08-09", "close": 9.4290903, "volume": 137767.0}, {"date": "1993-08-10", "close": 9.4491096, "volume": 287023.0}, {"date": "1993-08-11", "close": 9.4290903, "volume": 565854.0}, {"date": "1993-08-12", "close": 9.47913855, "volume": 422792.0}, {"date": "1993-08-13", "close": 9.3690324, "volume": 1337509.0}, {"date": "1993-08-16", "close": 9.208878, "volume": 255254.0}, {"date": "1993-08-17", "close": 9.3089745, "volume": 394220.0}, {"date": "1993-08-18", "close": 9.409071, "volume": 148657.0}, {"date": "1993-08-19", "close": 9.3690324, "volume": 437478.0}, {"date": "1993-08-20", "close": 9.3690324, "volume": 325586.0}, {"date": "1993-08-23", "close": 9.3690324, "volume": 154950.0}, {"date": "1993-08-24", "close": 9.2489166, "volume": 215092.0}, {"date": "1993-08-25", "close": 9.27894555, "volume": 117487.0}, {"date": "1993-08-26", "close": 9.25892625, "volume": 121683.0}, {"date": "1993-08-27", "close": 9.3890517, "volume": 439975.0}, {"date": "1993-08-30", "close": 9.4491096, "volume": 198808.0}, {"date": "1993-08-31", "close": 9.609264, "volume": 170535.0}, {"date": "1993-09-01", "close": 9.65931225, "volume": 189317.0}, {"date": "1993-09-02", "close": 9.55921575, "volume": 903828.0}, {"date": "1993-09-03", "close": 9.5091675, "volume": 787840.0}, {"date": "1993-09-06", "close": 9.609264, "volume": 251657.0}, {"date": "1993-09-07", "close": 9.95960175, "volume": 626995.0}, {"date": "1993-09-08", "close": 9.59925435, "volume": 1004031.0}, {"date": "1993-09-09", "close": 9.5091675, "volume": 773753.0}, {"date": "1993-09-10", "close": 9.45911925, "volume": 785942.0}, {"date": "1993-09-13", "close": 9.2489166, "volume": 229379.0}, {"date": "1993-09-14", "close": 9.1488201, "volume": 449566.0}, {"date": "1993-09-15", "close": 9.0287043, "volume": 533385.0}, {"date": "1993-09-16", "close": 9.09877185, "volume": 266543.0}, {"date": "1993-09-17", "close": 9.208878, "volume": 583437.0}, {"date": "1993-09-20", "close": 9.21888765, "volume": 451464.0}, {"date": "1993-09-21", "close": 9.208878, "volume": 272137.0}, {"date": "1993-09-22", "close": 9.19886835, "volume": 648974.0}, {"date": "1993-09-23", "close": 9.3289938, "volume": 455161.0}, {"date": "1993-09-24", "close": 9.3289938, "volume": 686038.0}, {"date": "1993-09-27", "close": 9.1087815, "volume": 3497125.0}, {"date": "1993-09-28", "close": 9.1488201, "volume": 235673.0}, {"date": "1993-09-29", "close": 9.25892625, "volume": 334977.0}, {"date": "1993-09-30", "close": 9.208878, "volume": 223484.0}, {"date": "1993-10-01", "close": 9.2288973, "volume": 293417.0}, {"date": "1993-10-04", "close": 9.2689359, "volume": 71831.0}, {"date": "1993-10-05", "close": 9.35902275, "volume": 227780.0}, {"date": "1993-10-06", "close": 9.5692254, "volume": 2664229.0}, {"date": "1993-10-07", "close": 9.5892447, "volume": 770956.0}, {"date": "1993-10-08", "close": 9.5892447, "volume": 3310905.0}, {"date": "1993-10-11", "close": 9.6493026, "volume": 353759.0}, {"date": "1993-10-12", "close": 9.7093605, "volume": 610011.0}, {"date": "1993-10-13", "close": 9.7093605, "volume": 1999171.0}, {"date": "1993-10-14", "close": 9.6693219, "volume": 361351.0}, {"date": "1993-10-15", "close": 9.7293798, "volume": 1569785.0}, {"date": "1993-10-18", "close": 9.7894377, "volume": 761165.0}, {"date": "1993-10-19", "close": 9.8695149, "volume": 385928.0}, {"date": "1993-10-20", "close": 9.7293798, "volume": 803025.0}, {"date": "1993-10-21", "close": 9.7694184, "volume": 206101.0}, {"date": "1993-10-22", "close": 9.85950525, "volume": 876354.0}, {"date": "1993-10-25", "close": 9.9095535, "volume": 560159.0}, {"date": "1993-10-26", "close": 10.00965, "volume": 393221.0}, {"date": "1993-10-27", "close": 10.1297658, "volume": 399115.0}, {"date": "1993-10-28", "close": 10.0496886, "volume": 950383.0}, {"date": "1993-10-29", "close": 10.1097465, "volume": 1790172.0}, {"date": "1993-11-01", "close": 9.95960175, "volume": 757069.0}, {"date": "1993-11-02", "close": 9.87952455, "volume": 1711249.0}, {"date": "1993-11-03", "close": 9.809457, "volume": 2103370.0}, {"date": "1993-11-04", "close": 9.79944735, "volume": 1560594.0}, {"date": "1993-11-05", "close": 9.7093605, "volume": 1163078.0}, {"date": "1993-11-08", "close": 9.6292833, "volume": 413301.0}, {"date": "1993-11-09", "close": 9.6493026, "volume": 663959.0}, {"date": "1993-11-10", "close": 9.6693219, "volume": 466650.0}, {"date": "1993-11-11", "close": 9.7293798, "volume": 475741.0}, {"date": "1993-11-12", "close": 9.73938945, "volume": 994440.0}, {"date": "1993-11-15", "close": 9.65931225, "volume": 875155.0}, {"date": "1993-11-16", "close": 9.65931225, "volume": 461854.0}, {"date": "1993-11-17", "close": 9.7493991, "volume": 969464.0}, {"date": "1993-11-18", "close": 9.7493991, "volume": 520997.0}, {"date": "1993-11-19", "close": 9.65931225, "volume": 613508.0}, {"date": "1993-11-22", "close": 9.45911925, "volume": 646376.0}, {"date": "1993-11-23", "close": 9.21888765, "volume": 1378370.0}, {"date": "1993-11-24", "close": 9.3089745, "volume": 448068.0}, {"date": "1993-11-25", "close": 9.35902275, "volume": 513105.0}, {"date": "1993-11-26", "close": 9.4491096, "volume": 2225353.0}, {"date": "1993-11-29", "close": 9.41908065, "volume": 581739.0}, {"date": "1993-11-30", "close": 9.4290903, "volume": 327684.0}, {"date": "1993-12-01", "close": 9.29896485, "volume": 767659.0}, {"date": "1993-12-02", "close": 9.2889552, "volume": 1104834.0}, {"date": "1993-12-03", "close": 9.15882975, "volume": 516302.0}, {"date": "1993-12-06", "close": 9.208878, "volume": 563956.0}, {"date": "1993-12-07", "close": 9.2689359, "volume": 1521132.0}, {"date": "1993-12-08", "close": 9.2889552, "volume": 1436314.0}, {"date": "1993-12-09", "close": 9.13881045, "volume": 1874092.0}, {"date": "1993-12-10", "close": 9.1087815, "volume": 346466.0}, {"date": "1993-12-13", "close": 9.0887622, "volume": 1024811.0}, {"date": "1993-12-14", "close": 9.0687429, "volume": 598223.0}, {"date": "1993-12-15", "close": 9.0487236, "volume": 2178897.0}, {"date": "1993-12-16", "close": 9.05873325, "volume": 1643214.0}, {"date": "1993-12-17", "close": 9.07875255, "volume": 807721.0}, {"date": "1993-12-20", "close": 9.03871395, "volume": 596724.0}, {"date": "1993-12-21", "close": 9.05873325, "volume": 1223819.0}, {"date": "1993-12-22", "close": 9.05873325, "volume": 857572.0}, {"date": "1993-12-23", "close": 9.0887622, "volume": 585835.0}, {"date": "1993-12-24", "close": 9.2288973, "volume": 180726.0}, {"date": "1993-12-27", "close": 9.2288973, "volume": null}, {"date": "1993-12-28", "close": 9.2288973, "volume": null}, {"date": "1993-12-29", "close": 9.4691289, "volume": 471845.0}, {"date": "1993-12-30", "close": 9.5091675, "volume": 919812.0}, {"date": "1993-12-31", "close": 9.55921575, "volume": 453063.0}, {"date": "1994-01-03", "close": 9.55921575, "volume": null}, {"date": "1994-01-04", "close": 9.45911925, "volume": 376137.0}, {"date": "1994-01-05", "close": 9.3089745, "volume": 760466.0}, {"date": "1994-01-06", "close": 9.208878, "volume": 660862.0}, {"date": "1994-01-07", "close": 9.2489166, "volume": 733093.0}, {"date": "1994-01-10", "close": 9.31898415, "volume": 1262282.0}, {"date": "1994-01-11", "close": 9.3490131, "volume": 1000534.0}, {"date": "1994-01-12", "close": 9.2889552, "volume": 573547.0}, {"date": "1994-01-13", "close": 9.15882975, "volume": 437778.0}, {"date": "1994-01-14", "close": 9.1688394, "volume": 2118755.0}, {"date": "1994-01-17", "close": 9.208878, "volume": 631491.0}, {"date": "1994-01-18", "close": 9.11879115, "volume": 565754.0}, {"date": "1994-01-19", "close": 9.3089745, "volume": 827601.0}, {"date": "1994-01-20", "close": 9.3089745, "volume": 1970998.0}, {"date": "1994-01-21", "close": 9.2288973, "volume": 426289.0}, {"date": "1994-01-24", "close": 9.1688394, "volume": 784943.0}, {"date": "1994-01-25", "close": 9.208878, "volume": 648175.0}, {"date": "1994-01-26", "close": 9.208878, "volume": null}, {"date": "1994-01-27", "close": 9.3490131, "volume": 1058778.0}, {"date": "1994-01-28", "close": 9.5291868, "volume": 3086422.0}, {"date": "1994-01-31", "close": 9.7694184, "volume": 1409740.0}, {"date": "1994-02-01", "close": 9.6893412, "volume": 959774.0}, {"date": "1994-02-02", "close": 9.7093605, "volume": 918514.0}, {"date": "1994-02-03", "close": 9.609264, "volume": 1108930.0}, {"date": "1994-02-04", "close": 9.5091675, "volume": 467649.0}, {"date": "1994-02-07", "close": 9.409071, "volume": 642680.0}, {"date": "1994-02-08", "close": 9.409071, "volume": 781446.0}, {"date": "1994-02-09", "close": 9.3089745, "volume": 2058314.0}, {"date": "1994-02-10", "close": 9.29896485, "volume": 900231.0}, {"date": "1994-02-11", "close": 9.409071, "volume": 514703.0}, {"date": "1994-02-14", "close": 9.409071, "volume": 1130709.0}, {"date": "1994-02-15", "close": 9.4290903, "volume": 1880685.0}, {"date": "1994-02-16", "close": 9.409071, "volume": 626895.0}, {"date": "1994-02-17", "close": 9.21888765, "volume": 867263.0}, {"date": "1994-02-18", "close": 9.2288973, "volume": 710015.0}, {"date": "1994-02-21", "close": 9.208878, "volume": 534284.0}, {"date": "1994-02-22", "close": 9.3490131, "volume": 677746.0}, {"date": "1994-02-23", "close": 9.3089745, "volume": 400613.0}, {"date": "1994-02-24", "close": 9.3490131, "volume": 475241.0}, {"date": "1994-02-25", "close": 9.15882975, "volume": 948485.0}, {"date": "1994-02-28", "close": 9.2288973, "volume": 275134.0}, {"date": "1994-03-01", "close": 9.15882975, "volume": 609412.0}, {"date": "1994-03-02", "close": 9.1087815, "volume": 557162.0}, {"date": "1994-03-03", "close": 9.0887622, "volume": 697327.0}, {"date": "1994-03-04", "close": 9.05873325, "volume": 505412.0}, {"date": "1994-03-07", "close": 9.15882975, "volume": 1280764.0}, {"date": "1994-03-08", "close": 9.1688394, "volume": 475441.0}, {"date": "1994-03-09", "close": 9.0887622, "volume": 262946.0}, {"date": "1994-03-10", "close": 9.07875255, "volume": 1931136.0}, {"date": "1994-03-11", "close": 9.0687429, "volume": 369144.0}, {"date": "1994-03-14", "close": 9.17884905, "volume": 402911.0}, {"date": "1994-03-15", "close": 9.13881045, "volume": 183923.0}, {"date": "1994-03-16", "close": 9.1087815, "volume": 620501.0}, {"date": "1994-03-17", "close": 9.17884905, "volume": 167738.0}, {"date": "1994-03-18", "close": 9.1488201, "volume": 1250094.0}, {"date": "1994-03-21", "close": 9.008685, "volume": 619402.0}, {"date": "1994-03-22", "close": 8.9085885, "volume": 1150989.0}, {"date": "1994-03-23", "close": 8.9085885, "volume": 3412007.0}, {"date": "1994-03-24", "close": 8.808492, "volume": 880251.0}, {"date": "1994-03-25", "close": 8.79848235, "volume": 1175466.0}, {"date": "1994-03-28", "close": 8.808492, "volume": 1002133.0}, {"date": "1994-03-29", "close": 8.4681639, "volume": 722103.0}, {"date": "1994-03-30", "close": 8.39809635, "volume": 1012423.0}, {"date": "1994-03-31", "close": 8.33803845, "volume": 652770.0}, {"date": "1994-04-01", "close": 8.33803845, "volume": null}, {"date": "1994-04-04", "close": 8.33803845, "volume": null}, {"date": "1994-04-05", "close": 8.43813495, "volume": 2915087.0}, {"date": "1994-04-06", "close": 8.4681639, "volume": 663260.0}, {"date": "1994-04-07", "close": 8.4881832, "volume": 480336.0}, {"date": "1994-04-08", "close": 8.408106, "volume": 318593.0}, {"date": "1994-04-11", "close": 8.35805775, "volume": 514304.0}, {"date": "1994-04-12", "close": 8.4481446, "volume": 1294051.0}, {"date": "1994-04-13", "close": 8.5082025, "volume": 1359688.0}, {"date": "1994-04-14", "close": 8.47817355, "volume": 279131.0}, {"date": "1994-04-15", "close": 8.3880867, "volume": 558661.0}, {"date": "1994-04-18", "close": 8.408106, "volume": 580040.0}, {"date": "1994-04-19", "close": 8.3480481, "volume": 590630.0}, {"date": "1994-04-20", "close": 8.29799985, "volume": 751575.0}, {"date": "1994-04-21", "close": 8.2679709, "volume": 762165.0}, {"date": "1994-04-22", "close": 8.207913, "volume": 690134.0}, {"date": "1994-04-25", "close": 8.207913, "volume": null}, {"date": "1994-04-26", "close": 8.4281253, "volume": 557262.0}, {"date": "1994-04-27", "close": 8.35805775, "volume": 976558.0}, {"date": "1994-04-28", "close": 8.3280288, "volume": 2500187.0}, {"date": "1994-04-29", "close": 8.23794195, "volume": 3150060.0}, {"date": "1994-05-02", "close": 8.3080095, "volume": 352859.0}, {"date": "1994-05-03", "close": 8.29799985, "volume": 217390.0}, {"date": "1994-05-04", "close": 8.1678744, "volume": 291918.0}, {"date": "1994-05-05", "close": 8.1478551, "volume": 667056.0}, {"date": "1994-05-06", "close": 8.09780685, "volume": 850379.0}, {"date": "1994-05-09", "close": 8.03774895, "volume": 778349.0}, {"date": "1994-05-10", "close": 8.11782615, "volume": 738288.0}, {"date": "1994-05-11", "close": 8.3080095, "volume": 608812.0}, {"date": "1994-05-12", "close": 8.31801915, "volume": 428586.0}, {"date": "1994-05-13", "close": 8.33803845, "volume": 970863.0}, {"date": "1994-05-16", "close": 8.4881832, "volume": 697527.0}, {"date": "1994-05-17", "close": 8.47817355, "volume": 1869196.0}, {"date": "1994-05-18", "close": 8.49819285, "volume": 898433.0}, {"date": "1994-05-19", "close": 8.49819285, "volume": 210297.0}, {"date": "1994-05-20", "close": 8.408106, "volume": 324886.0}, {"date": "1994-05-23", "close": 8.408106, "volume": 232276.0}, {"date": "1994-05-24", "close": 8.3880867, "volume": 308502.0}, {"date": "1994-05-25", "close": 8.2679709, "volume": 428287.0}, {"date": "1994-05-26", "close": 8.207913, "volume": 387027.0}, {"date": "1994-05-27", "close": 8.19790335, "volume": 312498.0}, {"date": "1994-05-30", "close": 8.15786475, "volume": 262647.0}, {"date": "1994-05-31", "close": 8.0877972, "volume": 520498.0}, {"date": "1994-06-01", "close": 8.07778755, "volume": 1318827.0}, {"date": "1994-06-02", "close": 7.95767175, "volume": 1631426.0}, {"date": "1994-06-03", "close": 7.89761385, "volume": 490926.0}, {"date": "1994-06-06", "close": 7.77749805, "volume": 590830.0}, {"date": "1994-06-07", "close": 7.7474691, "volume": 870760.0}, {"date": "1994-06-08", "close": 7.73745945, "volume": 1042094.0}, {"date": "1994-06-09", "close": 7.73745945, "volume": 750376.0}, {"date": "1994-06-10", "close": 7.7474691, "volume": 958775.0}, {"date": "1994-06-13", "close": 7.7474691, "volume": null}, {"date": "1994-06-14", "close": 7.7274498, "volume": 429885.0}, {"date": "1994-06-15", "close": 7.73745945, "volume": 1326820.0}, {"date": "1994-06-16", "close": 7.63736295, "volume": 1161479.0}, {"date": "1994-06-17", "close": 7.63736295, "volume": 1149990.0}, {"date": "1994-06-20", "close": 7.51724715, "volume": 1344303.0}, {"date": "1994-06-21", "close": 7.47720855, "volume": 792036.0}, {"date": "1994-06-22", "close": 7.69742085, "volume": 784643.0}, {"date": "1994-06-23", "close": 7.7674884, "volume": 713511.0}, {"date": "1994-06-24", "close": 7.79751735, "volume": 834395.0}, {"date": "1994-06-27", "close": 7.607334, "volume": 618403.0}, {"date": "1994-06-28", "close": 7.77749805, "volume": 1174766.0}, {"date": "1994-06-29", "close": 7.7474691, "volume": 664359.0}, {"date": "1994-06-30", "close": 7.77749805, "volume": 869361.0}, {"date": "1994-07-01", "close": 7.67740155, "volume": 460655.0}, {"date": "1994-07-04", "close": 7.6273533, "volume": 432982.0}, {"date": "1994-07-05", "close": 7.7074305, "volume": 245863.0}, {"date": "1994-07-06", "close": 7.79751735, "volume": 357355.0}, {"date": "1994-07-07", "close": 7.63736295, "volume": 237571.0}, {"date": "1994-07-08", "close": 7.5873147, "volume": 561658.0}, {"date": "1994-07-11", "close": 7.53726645, "volume": 507510.0}, {"date": "1994-07-12", "close": 7.607334, "volume": 566453.0}, {"date": "1994-07-13", "close": 7.607334, "volume": 529789.0}, {"date": "1994-07-14", "close": 7.85757525, "volume": 719006.0}, {"date": "1994-07-15", "close": 7.95767175, "volume": 805623.0}, {"date": "1994-07-18", "close": 8.00772, "volume": 668355.0}, {"date": "1994-07-19", "close": 8.09780685, "volume": 326085.0}, {"date": "1994-07-20", "close": 8.0877972, "volume": 921611.0}, {"date": "1994-07-21", "close": 7.95767175, "volume": 847083.0}, {"date": "1994-07-22", "close": 8.05776825, "volume": 448667.0}, {"date": "1994-07-25", "close": 8.0277393, "volume": 401113.0}, {"date": "1994-07-26", "close": 8.00772, "volume": 463153.0}, {"date": "1994-07-27", "close": 7.99771035, "volume": 1684375.0}, {"date": "1994-07-28", "close": 7.95767175, "volume": 1121018.0}, {"date": "1994-07-29", "close": 8.0277393, "volume": 839590.0}, {"date": "1994-08-01", "close": 8.1278358, "volume": 464152.0}, {"date": "1994-08-02", "close": 8.13784545, "volume": 427987.0}, {"date": "1994-08-03", "close": 8.00772, "volume": 409904.0}, {"date": "1994-08-04", "close": 8.0677779, "volume": 447468.0}, {"date": "1994-08-05", "close": 8.1278358, "volume": 290020.0}, {"date": "1994-08-08", "close": 8.0677779, "volume": 97806.0}, {"date": "1994-08-09", "close": 8.0277393, "volume": 165041.0}, {"date": "1994-08-10", "close": 8.00772, "volume": 328883.0}, {"date": "1994-08-11", "close": 8.0277393, "volume": 538081.0}, {"date": "1994-08-12", "close": 7.85757525, "volume": 597623.0}, {"date": "1994-08-15", "close": 7.69742085, "volume": 593827.0}, {"date": "1994-08-16", "close": 7.6673919, "volume": 748078.0}, {"date": "1994-08-17", "close": 7.7674884, "volume": 618503.0}, {"date": "1994-08-18", "close": 7.73745945, "volume": 346566.0}, {"date": "1994-08-19", "close": 7.63736295, "volume": 657565.0}, {"date": "1994-08-22", "close": 7.67740155, "volume": 189118.0}, {"date": "1994-08-23", "close": 7.61734365, "volume": 310201.0}, {"date": "1994-08-24", "close": 7.61734365, "volume": 559260.0}, {"date": "1994-08-25", "close": 7.65738225, "volume": 468048.0}, {"date": "1994-08-26", "close": 7.57730505, "volume": 511406.0}, {"date": "1994-08-29", "close": 7.7074305, "volume": 644178.0}, {"date": "1994-08-30", "close": 7.67740155, "volume": 582138.0}, {"date": "1994-08-31", "close": 7.65738225, "volume": 510607.0}, {"date": "1994-09-01", "close": 7.6273533, "volume": 507011.0}, {"date": "1994-09-02", "close": 7.61734365, "volume": 619602.0}, {"date": "1994-09-05", "close": 7.57730505, "volume": 296114.0}, {"date": "1994-09-06", "close": 7.5472761, "volume": 326785.0}, {"date": "1994-09-07", "close": 7.53726645, "volume": 1149990.0}, {"date": "1994-09-08", "close": 7.407141, "volume": 400414.0}, {"date": "1994-09-09", "close": 7.41715065, "volume": 493124.0}, {"date": "1994-09-12", "close": 7.5072375, "volume": 1031205.0}, {"date": "1994-09-13", "close": 7.69742085, "volume": 808320.0}, {"date": "1994-09-14", "close": 7.83755595, "volume": 1647710.0}, {"date": "1994-09-15", "close": 7.95767175, "volume": 938494.0}, {"date": "1994-09-16", "close": 7.95767175, "volume": 733692.0}, {"date": "1994-09-19", "close": 7.87759455, "volume": 482634.0}, {"date": "1994-09-20", "close": 7.807527, "volume": 518600.0}, {"date": "1994-09-21", "close": 7.7274498, "volume": 666856.0}, {"date": "1994-09-22", "close": 7.89761385, "volume": 665957.0}, {"date": "1994-09-23", "close": 7.8876042, "volume": 1951417.0}, {"date": "1994-09-26", "close": 7.4271603, "volume": 1229514.0}, {"date": "1994-09-27", "close": 7.35709275, "volume": 1719840.0}, {"date": "1994-09-28", "close": 7.35709275, "volume": 2200477.0}, {"date": "1994-09-29", "close": 7.4471796, "volume": 876854.0}, {"date": "1994-09-30", "close": 7.4471796, "volume": 474642.0}, {"date": "1994-10-03", "close": 7.4271603, "volume": 391722.0}, {"date": "1994-10-04", "close": 7.3871217, "volume": 412702.0}, {"date": "1994-10-05", "close": 7.3671024, "volume": 973561.0}, {"date": "1994-10-06", "close": 7.33707345, "volume": 821307.0}, {"date": "1994-10-07", "close": 7.43716995, "volume": 1933334.0}, {"date": "1994-10-10", "close": 7.5272568, "volume": 931401.0}, {"date": "1994-10-11", "close": 7.5672954, "volume": 1391657.0}, {"date": "1994-10-12", "close": 7.607334, "volume": 691732.0}, {"date": "1994-10-13", "close": 7.65738225, "volume": 775152.0}, {"date": "1994-10-14", "close": 7.69742085, "volume": 1262282.0}, {"date": "1994-10-17", "close": 7.73745945, "volume": 841987.0}, {"date": "1994-10-18", "close": 7.69742085, "volume": 515702.0}, {"date": "1994-10-19", "close": 7.63736295, "volume": 408106.0}, {"date": "1994-10-20", "close": 7.607334, "volume": 667656.0}, {"date": "1994-10-21", "close": 7.57730505, "volume": 586234.0}, {"date": "1994-10-24", "close": 7.53726645, "volume": 700324.0}, {"date": "1994-10-25", "close": 7.47720855, "volume": 1178363.0}, {"date": "1994-10-26", "close": 7.4471796, "volume": 1161179.0}, {"date": "1994-10-27", "close": 7.407141, "volume": 1376871.0}, {"date": "1994-10-28", "close": 7.407141, "volume": 2194882.0}, {"date": "1994-10-31", "close": 7.45718925, "volume": 667356.0}, {"date": "1994-11-01", "close": 7.4271603, "volume": 335876.0}, {"date": "1994-11-02", "close": 7.39713135, "volume": 951782.0}, {"date": "1994-11-03", "close": 7.39713135, "volume": 596025.0}, {"date": "1994-11-04", "close": 7.3070445, "volume": 1244399.0}, {"date": "1994-11-07", "close": 7.21695765, "volume": 720505.0}, {"date": "1994-11-08", "close": 7.3070445, "volume": 2367715.0}, {"date": "1994-11-09", "close": 7.3270638, "volume": 643579.0}, {"date": "1994-11-10", "close": 7.25699625, "volume": 504613.0}, {"date": "1994-11-11", "close": 7.2269673, "volume": 585935.0}, {"date": "1994-11-14", "close": 7.3270638, "volume": 598722.0}, {"date": "1994-11-15", "close": 7.3871217, "volume": 630392.0}, {"date": "1994-11-16", "close": 7.35709275, "volume": 2439546.0}, {"date": "1994-11-17", "close": 7.3070445, "volume": 444771.0}, {"date": "1994-11-18", "close": 7.3470831, "volume": 664259.0}, {"date": "1994-11-21", "close": 7.25699625, "volume": 1026809.0}, {"date": "1994-11-22", "close": 7.1869287, "volume": 1148891.0}, {"date": "1994-11-23", "close": 7.27701555, "volume": 1215627.0}, {"date": "1994-11-24", "close": 7.35709275, "volume": 3495427.0}, {"date": "1994-11-25", "close": 7.4872182, "volume": 3402117.0}, {"date": "1994-11-28", "close": 7.5072375, "volume": 1051885.0}, {"date": "1994-11-29", "close": 7.407141, "volume": 665758.0}, {"date": "1994-11-30", "close": 7.3671024, "volume": 1828735.0}, {"date": "1994-12-01", "close": 7.33707345, "volume": 626296.0}, {"date": "1994-12-02", "close": 7.45718925, "volume": 280329.0}, {"date": "1994-12-05", "close": 7.61734365, "volume": 1316929.0}, {"date": "1994-12-06", "close": 7.69742085, "volume": 1024511.0}, {"date": "1994-12-07", "close": 7.6673919, "volume": 810318.0}, {"date": "1994-12-08", "close": 7.83755595, "volume": 3700629.0}, {"date": "1994-12-09", "close": 7.8675849, "volume": 2777620.0}, {"date": "1994-12-12", "close": 7.9476621, "volume": 1352295.0}, {"date": "1994-12-13", "close": 8.05776825, "volume": 957576.0}, {"date": "1994-12-14", "close": 8.1078165, "volume": 1183858.0}, {"date": "1994-12-15", "close": 8.15786475, "volume": 1519134.0}, {"date": "1994-12-16", "close": 8.1078165, "volume": 873557.0}, {"date": "1994-12-19", "close": 8.13784545, "volume": 748078.0}, {"date": "1994-12-20", "close": 8.15786475, "volume": 600920.0}, {"date": "1994-12-21", "close": 8.00772, "volume": 695529.0}, {"date": "1994-12-22", "close": 8.03774895, "volume": 447968.0}, {"date": "1994-12-23", "close": 8.0277393, "volume": 152253.0}, {"date": "1994-12-26", "close": 8.0277393, "volume": null}, {"date": "1994-12-27", "close": 8.0277393, "volume": null}, {"date": "1994-12-28", "close": 8.0877972, "volume": 387926.0}, {"date": "1994-12-29", "close": 8.09780685, "volume": 447968.0}, {"date": "1994-12-30", "close": 7.95767175, "volume": 304406.0}, {"date": "1995-01-02", "close": 7.95767175, "volume": null}, {"date": "1995-01-03", "close": 7.9676814, "volume": 231177.0}, {"date": "1995-01-04", "close": 7.9476621, "volume": 480237.0}, {"date": "1995-01-05", "close": 7.8475656, "volume": 1105034.0}, {"date": "1995-01-06", "close": 7.73745945, "volume": 1233010.0}, {"date": "1995-01-09", "close": 7.65738225, "volume": 1413936.0}, {"date": "1995-01-10", "close": 7.75747875, "volume": 294116.0}, {"date": "1995-01-11", "close": 7.95767175, "volume": 575844.0}, {"date": "1995-01-12", "close": 7.99771035, "volume": 421893.0}, {"date": "1995-01-13", "close": 7.99771035, "volume": 472444.0}, {"date": "1995-01-16", "close": 8.00772, "volume": 539379.0}, {"date": "1995-01-17", "close": 8.05776825, "volume": 575145.0}, {"date": "1995-01-18", "close": 8.0877972, "volume": 448567.0}, {"date": "1995-01-19", "close": 8.15786475, "volume": 1032104.0}, {"date": "1995-01-20", "close": 8.1278358, "volume": 304306.0}, {"date": "1995-01-23", "close": 8.1078165, "volume": 439776.0}, {"date": "1995-01-24", "close": 8.09780685, "volume": 718806.0}, {"date": "1995-01-25", "close": 8.15786475, "volume": 716209.0}, {"date": "1995-01-26", "close": 8.15786475, "volume": null}, {"date": "1995-01-27", "close": 8.2279323, "volume": 3115893.0}, {"date": "1995-01-30", "close": 8.27798055, "volume": 620501.0}, {"date": "1995-01-31", "close": 8.25796125, "volume": 1298047.0}, {"date": "1995-02-01", "close": 8.3080095, "volume": 392222.0}, {"date": "1995-02-02", "close": 8.5082025, "volume": 1015820.0}, {"date": "1995-02-03", "close": 8.5082025, "volume": 989245.0}, {"date": "1995-02-06", "close": 8.67836655, "volume": 588532.0}, {"date": "1995-02-07", "close": 8.79848235, "volume": 765062.0}, {"date": "1995-02-08", "close": 8.67836655, "volume": 1032903.0}, {"date": "1995-02-09", "close": 8.608299, "volume": 583737.0}, {"date": "1995-02-10", "close": 8.55825075, "volume": 961672.0}, {"date": "1995-02-13", "close": 8.47817355, "volume": 1195746.0}, {"date": "1995-02-14", "close": 8.608299, "volume": 2257921.0}, {"date": "1995-02-15", "close": 8.83852095, "volume": 3082925.0}, {"date": "1995-02-16", "close": 8.9486271, "volume": 1624732.0}, {"date": "1995-02-17", "close": 8.9286078, "volume": 1273371.0}, {"date": "1995-02-20", "close": 8.89857885, "volume": 1080957.0}, {"date": "1995-02-21", "close": 8.87855955, "volume": 741884.0}, {"date": "1995-02-22", "close": 8.8885692, "volume": 815014.0}, {"date": "1995-02-23", "close": 8.85854025, "volume": 996538.0}, {"date": "1995-02-24", "close": 8.9085885, "volume": 1112726.0}, {"date": "1995-02-27", "close": 8.89857885, "volume": 852477.0}, {"date": "1995-02-28", "close": 9.01869465, "volume": 1264180.0}, {"date": "1995-03-01", "close": 9.11879115, "volume": 651371.0}, {"date": "1995-03-02", "close": 9.19886835, "volume": 562857.0}, {"date": "1995-03-03", "close": 9.0887622, "volume": 304007.0}, {"date": "1995-03-06", "close": 9.0887622, "volume": 878752.0}, {"date": "1995-03-07", "close": 9.1488201, "volume": 1207135.0}, {"date": "1995-03-08", "close": 9.13881045, "volume": 483034.0}, {"date": "1995-03-09", "close": 9.19886835, "volume": 485931.0}, {"date": "1995-03-10", "close": 9.1288008, "volume": 1298947.0}, {"date": "1995-03-13", "close": 9.0887622, "volume": 568751.0}, {"date": "1995-03-14", "close": 9.0487236, "volume": 708416.0}, {"date": "1995-03-15", "close": 9.13881045, "volume": 1037898.0}, {"date": "1995-03-16", "close": 9.1488201, "volume": 787840.0}, {"date": "1995-03-17", "close": 9.1488201, "volume": 693331.0}, {"date": "1995-03-20", "close": 9.13881045, "volume": 357155.0}, {"date": "1995-03-21", "close": 9.1688394, "volume": 283926.0}, {"date": "1995-03-22", "close": 9.1688394, "volume": 399714.0}, {"date": "1995-03-23", "close": 9.17884905, "volume": 358854.0}, {"date": "1995-03-24", "close": 9.27894555, "volume": 993441.0}, {"date": "1995-03-27", "close": 9.3289938, "volume": 742683.0}, {"date": "1995-03-28", "close": 9.2889552, "volume": 919113.0}, {"date": "1995-03-29", "close": 9.23890695, "volume": 2358324.0}, {"date": "1995-03-30", "close": 8.808492, "volume": 10485881.0}, {"date": "1995-03-31", "close": 8.95863675, "volume": 1903263.0}, {"date": "1995-04-03", "close": 8.9085885, "volume": 370243.0}, {"date": "1995-04-04", "close": 9.0287043, "volume": 957676.0}, {"date": "1995-04-05", "close": 9.208878, "volume": 1218824.0}, {"date": "1995-04-06", "close": 9.1087815, "volume": 576344.0}, {"date": "1995-04-07", "close": 9.09877185, "volume": 315695.0}, {"date": "1995-04-10", "close": 9.03871395, "volume": 342370.0}, {"date": "1995-04-11", "close": 9.11879115, "volume": 294616.0}, {"date": "1995-04-12", "close": 9.1888587, "volume": 527591.0}, {"date": "1995-04-13", "close": 9.208878, "volume": 547971.0}, {"date": "1995-04-14", "close": 9.208878, "volume": null}, {"date": "1995-04-17", "close": 9.208878, "volume": null}, {"date": "1995-04-18", "close": 9.2889552, "volume": 205801.0}, {"date": "1995-04-19", "close": 9.2889552, "volume": 210497.0}, {"date": "1995-04-20", "close": 9.1888587, "volume": 285624.0}, {"date": "1995-04-21", "close": 9.0887622, "volume": 384329.0}, {"date": "1995-04-24", "close": 9.0887622, "volume": 459956.0}, {"date": "1995-04-25", "close": 9.0887622, "volume": null}, {"date": "1995-04-26", "close": 9.17884905, "volume": 336975.0}, {"date": "1995-04-27", "close": 9.35902275, "volume": 421593.0}, {"date": "1995-04-28", "close": 9.41908065, "volume": 1014521.0}, {"date": "1995-05-01", "close": 9.409071, "volume": 499318.0}, {"date": "1995-05-02", "close": 9.35902275, "volume": 334078.0}, {"date": "1995-05-03", "close": 9.3890517, "volume": 477339.0}, {"date": "1995-05-04", "close": 9.3890517, "volume": 904827.0}, {"date": "1995-05-05", "close": 9.35902275, "volume": 1162578.0}, {"date": "1995-05-08", "close": 9.409071, "volume": 368644.0}, {"date": "1995-05-09", "close": 9.51917715, "volume": 731194.0}, {"date": "1995-05-10", "close": 9.3089745, "volume": 1124415.0}, {"date": "1995-05-11", "close": 9.208878, "volume": 965968.0}, {"date": "1995-05-12", "close": 9.13881045, "volume": 1015120.0}, {"date": "1995-05-15", "close": 9.3089745, "volume": 570749.0}, {"date": "1995-05-16", "close": 9.2288973, "volume": 1616440.0}, {"date": "1995-05-17", "close": 9.0887622, "volume": 622299.0}, {"date": "1995-05-18", "close": 8.91859815, "volume": 1130509.0}, {"date": "1995-05-19", "close": 8.79848235, "volume": 840089.0}, {"date": "1995-05-22", "close": 9.008685, "volume": 715809.0}, {"date": "1995-05-23", "close": 9.19886835, "volume": 1010225.0}, {"date": "1995-05-24", "close": 9.27894555, "volume": 1096941.0}, {"date": "1995-05-25", "close": 9.2889552, "volume": 5524869.0}, {"date": "1995-05-26", "close": 9.23890695, "volume": 1124215.0}, {"date": "1995-05-29", "close": 9.15882975, "volume": 367445.0}, {"date": "1995-05-30", "close": 9.2489166, "volume": 691233.0}, {"date": "1995-05-31", "close": 9.17884905, "volume": 410404.0}, {"date": "1995-06-01", "close": 9.1888587, "volume": 551168.0}, {"date": "1995-06-02", "close": 9.15882975, "volume": 270639.0}, {"date": "1995-06-05", "close": 9.21888765, "volume": 454561.0}, {"date": "1995-06-06", "close": 9.25892625, "volume": 559360.0}, {"date": "1995-06-07", "close": 9.2489166, "volume": 238969.0}, {"date": "1995-06-08", "close": 9.23890695, "volume": 509708.0}, {"date": "1995-06-09", "close": 9.09877185, "volume": 660063.0}, {"date": "1995-06-12", "close": 9.09877185, "volume": null}, {"date": "1995-06-13", "close": 9.0287043, "volume": 534384.0}, {"date": "1995-06-14", "close": 8.99867535, "volume": 589931.0}, {"date": "1995-06-15", "close": 9.0487236, "volume": 537381.0}, {"date": "1995-06-16", "close": 9.0887622, "volume": 328783.0}, {"date": "1995-06-19", "close": 9.0687429, "volume": 223085.0}, {"date": "1995-06-20", "close": 9.0887622, "volume": 296114.0}, {"date": "1995-06-21", "close": 9.07875255, "volume": 218889.0}, {"date": "1995-06-22", "close": 9.19886835, "volume": 318393.0}, {"date": "1995-06-23", "close": 9.39906135, "volume": 633589.0}, {"date": "1995-06-26", "close": 9.4691289, "volume": 770656.0}, {"date": "1995-06-27", "close": 9.4491096, "volume": 757769.0}, {"date": "1995-06-28", "close": 9.47913855, "volume": 499518.0}, {"date": "1995-06-29", "close": 9.45911925, "volume": 628394.0}, {"date": "1995-06-30", "close": 9.33900345, "volume": 1166075.0}, {"date": "1995-07-03", "close": 9.3089745, "volume": 1447203.0}, {"date": "1995-07-04", "close": 9.3890517, "volume": 558861.0}, {"date": "1995-07-05", "close": 9.409071, "volume": 589731.0}, {"date": "1995-07-06", "close": 9.3890517, "volume": 944588.0}, {"date": "1995-07-07", "close": 9.5091675, "volume": 1360287.0}, {"date": "1995-07-10", "close": 9.5692254, "volume": 1400349.0}, {"date": "1995-07-11", "close": 9.609264, "volume": 700624.0}, {"date": "1995-07-12", "close": 9.5892447, "volume": 581839.0}, {"date": "1995-07-13", "close": 9.6493026, "volume": 765162.0}, {"date": "1995-07-14", "close": 9.6292833, "volume": 482135.0}, {"date": "1995-07-17", "close": 9.53919645, "volume": 443672.0}, {"date": "1995-07-18", "close": 9.5492061, "volume": 530888.0}, {"date": "1995-07-19", "close": 9.4691289, "volume": 594926.0}, {"date": "1995-07-20", "close": 9.37904205, "volume": 1036200.0}, {"date": "1995-07-21", "close": 9.43909995, "volume": 1368779.0}, {"date": "1995-07-24", "close": 9.3490131, "volume": 375138.0}, {"date": "1995-07-25", "close": 9.31898415, "volume": 808420.0}, {"date": "1995-07-26", "close": 9.31898415, "volume": 995539.0}, {"date": "1995-07-27", "close": 9.27894555, "volume": 522096.0}, {"date": "1995-07-28", "close": 9.3089745, "volume": 4458098.0}, {"date": "1995-07-31", "close": 9.33900345, "volume": 250259.0}, {"date": "1995-08-01", "close": 9.3089745, "volume": 550968.0}, {"date": "1995-08-02", "close": 9.3490131, "volume": 1071266.0}, {"date": "1995-08-03", "close": 9.39906135, "volume": 676947.0}, {"date": "1995-08-04", "close": 9.4290903, "volume": 236072.0}, {"date": "1995-08-07", "close": 9.409071, "volume": 346066.0}, {"date": "1995-08-08", "close": 9.409071, "volume": 335376.0}, {"date": "1995-08-09", "close": 9.43909995, "volume": 251357.0}, {"date": "1995-08-10", "close": 9.37904205, "volume": 368345.0}, {"date": "1995-08-11", "close": 9.3890517, "volume": 560259.0}, {"date": "1995-08-14", "close": 9.3890517, "volume": 582338.0}, {"date": "1995-08-15", "close": 9.3890517, "volume": 512306.0}, {"date": "1995-08-16", "close": 9.3890517, "volume": 741984.0}, {"date": "1995-08-17", "close": 9.33900345, "volume": 1092646.0}, {"date": "1995-08-18", "close": 9.35902275, "volume": 442073.0}, {"date": "1995-08-21", "close": 9.3890517, "volume": 334777.0}, {"date": "1995-08-22", "close": 9.3490131, "volume": 542177.0}, {"date": "1995-08-23", "close": 9.43909995, "volume": 826502.0}, {"date": "1995-08-24", "close": 9.51917715, "volume": 694130.0}, {"date": "1995-08-25", "close": 9.5892447, "volume": 1045191.0}, {"date": "1995-08-28", "close": 9.61927365, "volume": 474442.0}, {"date": "1995-08-29", "close": 9.609264, "volume": 271938.0}, {"date": "1995-08-30", "close": 9.7293798, "volume": 1176964.0}, {"date": "1995-08-31", "close": 9.81946665, "volume": 1375473.0}, {"date": "1995-09-01", "close": 9.93958245, "volume": 1141998.0}, {"date": "1995-09-04", "close": 9.8695149, "volume": 450265.0}, {"date": "1995-09-05", "close": 9.95960175, "volume": 1277367.0}, {"date": "1995-09-06", "close": 10.1097465, "volume": 825503.0}, {"date": "1995-09-07", "close": 10.1297658, "volume": 866464.0}, {"date": "1995-09-08", "close": 10.1698044, "volume": 485531.0}, {"date": "1995-09-11", "close": 10.2298623, "volume": 628394.0}, {"date": "1995-09-12", "close": 10.3099395, "volume": 768458.0}, {"date": "1995-09-13", "close": 10.4901132, "volume": 754172.0}, {"date": "1995-09-14", "close": 10.4700939, "volume": 2117656.0}, {"date": "1995-09-15", "close": 10.610229, "volume": 644778.0}, {"date": "1995-09-18", "close": 10.6302483, "volume": 699525.0}, {"date": "1995-09-19", "close": 10.7703834, "volume": 528690.0}, {"date": "1995-09-20", "close": 10.6903062, "volume": 943889.0}, {"date": "1995-09-21", "close": 10.5101325, "volume": 857772.0}, {"date": "1995-09-22", "close": 10.5101325, "volume": 1220622.0}, {"date": "1995-09-25", "close": 10.0296693, "volume": 8025056.0}, {"date": "1995-09-26", "close": 10.0496886, "volume": 1428921.0}, {"date": "1995-09-27", "close": 10.00965, "volume": 1170570.0}, {"date": "1995-09-28", "close": 10.0697079, "volume": 824005.0}, {"date": "1995-09-29", "close": 10.2498816, "volume": 1254190.0}, {"date": "1995-10-02", "close": 10.3900167, "volume": 527391.0}, {"date": "1995-10-03", "close": 10.3699974, "volume": 1795567.0}, {"date": "1995-10-04", "close": 10.1898237, "volume": 447168.0}, {"date": "1995-10-05", "close": 10.209843, "volume": 758968.0}, {"date": "1995-10-06", "close": 10.209843, "volume": 684040.0}, {"date": "1995-10-09", "close": 10.1698044, "volume": 511906.0}, {"date": "1995-10-10", "close": 10.00965, "volume": 1269075.0}, {"date": "1995-10-11", "close": 10.0697079, "volume": 685938.0}, {"date": "1995-10-12", "close": 10.1097465, "volume": 666157.0}, {"date": "1995-10-13", "close": 10.2699009, "volume": 845484.0}, {"date": "1995-10-16", "close": 10.410036, "volume": 672951.0}, {"date": "1995-10-17", "close": 10.3900167, "volume": 817911.0}, {"date": "1995-10-18", "close": 10.3900167, "volume": 1530723.0}, {"date": "1995-10-19", "close": 10.4500746, "volume": 469647.0}, {"date": "1995-10-20", "close": 10.5101325, "volume": 599921.0}, {"date": "1995-10-23", "close": 10.3499781, "volume": 981153.0}, {"date": "1995-10-24", "close": 10.2498816, "volume": 521297.0}, {"date": "1995-10-25", "close": 10.2298623, "volume": 599921.0}, {"date": "1995-10-26", "close": 9.9896307, "volume": 2173902.0}, {"date": "1995-10-27", "close": 9.8494956, "volume": 1492160.0}, {"date": "1995-10-30", "close": 9.8895342, "volume": 583237.0}, {"date": "1995-10-31", "close": 10.00965, "volume": 581739.0}, {"date": "1995-11-01", "close": 10.0496886, "volume": 659564.0}, {"date": "1995-11-02", "close": 10.2298623, "volume": 752474.0}, {"date": "1995-11-03", "close": 10.3699974, "volume": 543176.0}, {"date": "1995-11-06", "close": 10.3699974, "volume": 337574.0}, {"date": "1995-11-07", "close": 10.3699974, "volume": 171534.0}, {"date": "1995-11-08", "close": 10.3099395, "volume": 1309936.0}, {"date": "1995-11-09", "close": 10.3699974, "volume": 484732.0}, {"date": "1995-11-10", "close": 10.3099395, "volume": 315096.0}, {"date": "1995-11-13", "close": 10.2498816, "volume": 597823.0}, {"date": "1995-11-14", "close": 10.2699009, "volume": 436079.0}, {"date": "1995-11-15", "close": 10.0897272, "volume": 474842.0}, {"date": "1995-11-16", "close": 10.0697079, "volume": 1095043.0}, {"date": "1995-11-17", "close": 10.1297658, "volume": 562457.0}, {"date": "1995-11-20", "close": 10.2298623, "volume": 342669.0}, {"date": "1995-11-21", "close": 10.3499781, "volume": 528890.0}, {"date": "1995-11-22", "close": 10.410036, "volume": 1064573.0}, {"date": "1995-11-23", "close": 10.410036, "volume": 320291.0}, {"date": "1995-11-24", "close": 10.4300553, "volume": 850080.0}, {"date": "1995-11-27", "close": 10.4901132, "volume": 269440.0}, {"date": "1995-11-28", "close": 10.5701904, "volume": 939094.0}, {"date": "1995-11-29", "close": 10.5701904, "volume": 1004830.0}, {"date": "1995-11-30", "close": 10.4901132, "volume": 1404345.0}, {"date": "1995-12-01", "close": 10.4901132, "volume": 1407342.0}, {"date": "1995-12-04", "close": 10.5301518, "volume": 1373575.0}, {"date": "1995-12-05", "close": 10.5701904, "volume": 1160680.0}, {"date": "1995-12-06", "close": 10.5501711, "volume": 1170770.0}, {"date": "1995-12-07", "close": 10.52014215, "volume": 1117222.0}, {"date": "1995-12-08", "close": 10.5101325, "volume": 780447.0}, {"date": "1995-12-11", "close": 10.610229, "volume": 814314.0}, {"date": "1995-12-12", "close": 10.64025795, "volume": 301709.0}, {"date": "1995-12-13", "close": 10.72033515, "volume": 633289.0}, {"date": "1995-12-14", "close": 10.84045095, "volume": 1457693.0}, {"date": "1995-12-15", "close": 10.78039305, "volume": 743283.0}, {"date": "1995-12-18", "close": 10.72033515, "volume": 592228.0}, {"date": "1995-12-19", "close": 10.6903062, "volume": 607414.0}, {"date": "1995-12-20", "close": 10.7703834, "volume": 526892.0}, {"date": "1995-12-21", "close": 10.76037375, "volume": 356256.0}, {"date": "1995-12-22", "close": 10.80041235, "volume": 338174.0}, {"date": "1995-12-25", "close": 10.80041235, "volume": null}, {"date": "1995-12-26", "close": 10.80041235, "volume": null}, {"date": "1995-12-27", "close": 10.7904027, "volume": 483034.0}, {"date": "1995-12-28", "close": 10.8304413, "volume": 261548.0}, {"date": "1995-12-29", "close": 10.82043165, "volume": 420894.0}, {"date": "1996-01-01", "close": 10.82043165, "volume": null}, {"date": "1996-01-02", "close": 10.96056675, "volume": 362250.0}, {"date": "1996-01-03", "close": 11.10070185, "volume": 948385.0}, {"date": "1996-01-04", "close": 11.06066325, "volume": 770057.0}, {"date": "1996-01-05", "close": 11.0706729, "volume": 818710.0}, {"date": "1996-01-08", "close": 11.08068255, "volume": 294016.0}, {"date": "1996-01-09", "close": 11.04064395, "volume": 941591.0}, {"date": "1996-01-10", "close": 11.0306343, "volume": 1060776.0}, {"date": "1996-01-11", "close": 11.08068255, "volume": 648574.0}, {"date": "1996-01-12", "close": 11.10070185, "volume": 524194.0}, {"date": "1996-01-15", "close": 11.16075975, "volume": 320291.0}, {"date": "1996-01-16", "close": 11.32091415, "volume": 1041195.0}, {"date": "1996-01-17", "close": 11.4310203, "volume": 939993.0}, {"date": "1996-01-18", "close": 11.46104925, "volume": 722802.0}, {"date": "1996-01-19", "close": 11.411001, "volume": 493823.0}, {"date": "1996-01-22", "close": 11.38097205, "volume": 344567.0}, {"date": "1996-01-23", "close": 11.30089485, "volume": 353559.0}, {"date": "1996-01-24", "close": 11.34093345, "volume": 531787.0}, {"date": "1996-01-25", "close": 11.411001, "volume": 770656.0}, {"date": "1996-01-26", "close": 11.411001, "volume": null}, {"date": "1996-01-29", "close": 11.50108785, "volume": 3767764.0}, {"date": "1996-01-30", "close": 11.46104925, "volume": 459257.0}, {"date": "1996-01-31", "close": 11.7112905, "volume": 749677.0}, {"date": "1996-02-01", "close": 11.6912712, "volume": 876254.0}, {"date": "1996-02-02", "close": 11.811387, "volume": 334078.0}, {"date": "1996-02-05", "close": 11.76133875, "volume": 656167.0}, {"date": "1996-02-06", "close": 11.74131945, "volume": 398715.0}, {"date": "1996-02-07", "close": 11.7913677, "volume": 791336.0}, {"date": "1996-02-08", "close": 11.76133875, "volume": 367845.0}, {"date": "1996-02-09", "close": 11.7112905, "volume": 561858.0}, {"date": "1996-02-12", "close": 11.7112905, "volume": 319592.0}, {"date": "1996-02-13", "close": 11.9315028, "volume": 737488.0}, {"date": "1996-02-14", "close": 11.90147385, "volume": 1154786.0}, {"date": "1996-02-15", "close": 11.8514256, "volume": 837192.0}, {"date": "1996-02-16", "close": 11.8914642, "volume": 815913.0}, {"date": "1996-02-19", "close": 11.5911747, "volume": 844785.0}, {"date": "1996-02-20", "close": 11.36095275, "volume": 1559995.0}, {"date": "1996-02-21", "close": 11.1107115, "volume": 3114295.0}, {"date": "1996-02-22", "close": 11.16075975, "volume": 2262617.0}, {"date": "1996-02-23", "close": 11.26085625, "volume": 1718841.0}, {"date": "1996-02-26", "close": 10.68029655, "volume": 2859940.0}, {"date": "1996-02-27", "close": 10.7303448, "volume": 1885980.0}, {"date": "1996-02-28", "close": 10.72033515, "volume": 1870595.0}, {"date": "1996-02-29", "close": 10.8304413, "volume": 1276268.0}, {"date": "1996-03-01", "close": 10.96056675, "volume": 931401.0}, {"date": "1996-03-04", "close": 10.86047025, "volume": 678445.0}, {"date": "1996-03-05", "close": 10.7503641, "volume": 633289.0}, {"date": "1996-03-06", "close": 10.610229, "volume": 1030106.0}, {"date": "1996-03-07", "close": 10.46008425, "volume": 727798.0}, {"date": "1996-03-08", "close": 10.35998775, "volume": 2250728.0}, {"date": "1996-03-11", "close": 10.00965, "volume": 1886180.0}, {"date": "1996-03-12", "close": 10.1497851, "volume": 1596160.0}, {"date": "1996-03-13", "close": 9.99964035, "volume": 1948020.0}, {"date": "1996-03-14", "close": 9.99964035, "volume": 1314631.0}, {"date": "1996-03-15", "close": 10.25989125, "volume": 1101537.0}, {"date": "1996-03-18", "close": 10.209843, "volume": 301709.0}, {"date": "1996-03-19", "close": 10.1497851, "volume": 1286359.0}, {"date": "1996-03-20", "close": 10.05969825, "volume": 1494058.0}, {"date": "1996-03-21", "close": 10.1698044, "volume": 2532356.0}, {"date": "1996-03-22", "close": 10.15979475, "volume": 1023412.0}, {"date": "1996-03-25", "close": 10.25989125, "volume": 833396.0}, {"date": "1996-03-26", "close": 10.35998775, "volume": 771256.0}, {"date": "1996-03-27", "close": 10.23987195, "volume": 2477809.0}, {"date": "1996-03-28", "close": 10.0897272, "volume": 789338.0}, {"date": "1996-03-29", "close": 9.99964035, "volume": 2227650.0}, {"date": "1996-04-01", "close": 9.9896307, "volume": 735191.0}, {"date": "1996-04-02", "close": 9.95960175, "volume": 1281164.0}, {"date": "1996-04-03", "close": 10.01965965, "volume": 2538350.0}, {"date": "1996-04-04", "close": 9.97962105, "volume": 353459.0}, {"date": "1996-04-05", "close": 9.97962105, "volume": null}, {"date": "1996-04-08", "close": 9.97962105, "volume": null}, {"date": "1996-04-09", "close": 9.8895342, "volume": 952381.0}, {"date": "1996-04-10", "close": 9.95960175, "volume": 1844320.0}, {"date": "1996-04-11", "close": 9.89954385, "volume": 1405044.0}, {"date": "1996-04-12", "close": 9.87952455, "volume": 1085852.0}, {"date": "1996-04-15", "close": 9.93958245, "volume": 1222720.0}, {"date": "1996-04-16", "close": 10.0496886, "volume": 1350796.0}, {"date": "1996-04-17", "close": 10.13977545, "volume": 651671.0}, {"date": "1996-04-18", "close": 10.209843, "volume": 1474277.0}, {"date": "1996-04-19", "close": 10.2899202, "volume": 802326.0}, {"date": "1996-04-22", "close": 10.3900167, "volume": 1225218.0}, {"date": "1996-04-23", "close": 10.5501711, "volume": 1894272.0}, {"date": "1996-04-24", "close": 10.52014215, "volume": 1302044.0}, {"date": "1996-04-25", "close": 10.52014215, "volume": null}, {"date": "1996-04-26", "close": 10.56018075, "volume": 2713282.0}, {"date": "1996-04-29", "close": 10.52014215, "volume": 859770.0}, {"date": "1996-04-30", "close": 10.46008425, "volume": 740885.0}, {"date": "1996-05-01", "close": 10.410036, "volume": 363649.0}, {"date": "1996-05-02", "close": 10.4500746, "volume": 504913.0}, {"date": "1996-05-03", "close": 10.3299588, "volume": 727398.0}, {"date": "1996-05-06", "close": 10.42004565, "volume": 371841.0}, {"date": "1996-05-07", "close": 10.4300553, "volume": 414300.0}, {"date": "1996-05-08", "close": 10.3099395, "volume": 659264.0}, {"date": "1996-05-09", "close": 10.25989125, "volume": 640782.0}, {"date": "1996-05-10", "close": 10.209843, "volume": 706119.0}, {"date": "1996-05-13", "close": 10.3099395, "volume": 593727.0}, {"date": "1996-05-14", "close": 10.3699974, "volume": 758768.0}, {"date": "1996-05-15", "close": 10.48010355, "volume": 1065772.0}, {"date": "1996-05-16", "close": 10.4500746, "volume": 545374.0}, {"date": "1996-05-17", "close": 10.4300553, "volume": 494423.0}, {"date": "1996-05-20", "close": 10.48010355, "volume": 600820.0}, {"date": "1996-05-21", "close": 10.4300553, "volume": 648175.0}, {"date": "1996-05-22", "close": 10.4901132, "volume": 821907.0}, {"date": "1996-05-23", "close": 10.610229, "volume": 1487565.0}, {"date": "1996-05-24", "close": 10.50012285, "volume": 2538051.0}, {"date": "1996-05-27", "close": 10.323948, "volume": 1136236.0}, {"date": "1996-05-28", "close": 10.284164, "volume": 232958.0}, {"date": "1996-05-29", "close": 10.314002, "volume": 723607.0}, {"date": "1996-05-30", "close": 10.224488, "volume": 428514.0}, {"date": "1996-05-31", "close": 10.14492, "volume": 1230444.0}, {"date": "1996-06-03", "close": 9.946, "volume": 1174643.0}, {"date": "1996-06-04", "close": 9.946, "volume": 729238.0}, {"date": "1996-06-05", "close": 9.985784, "volume": 1016590.0}, {"date": "1996-06-06", "close": 9.955946, "volume": 1086970.0}, {"date": "1996-06-07", "close": 10.005676, "volume": 551679.0}, {"date": "1996-06-10", "close": 10.005676, "volume": null}, {"date": "1996-06-11", "close": 10.005676, "volume": 829781.0}, {"date": "1996-06-12", "close": 10.005676, "volume": 558717.0}, {"date": "1996-06-13", "close": 10.025568, "volume": 1552785.0}, {"date": "1996-06-14", "close": 10.19465, "volume": 979690.0}, {"date": "1996-06-17", "close": 10.29411, "volume": 642670.0}, {"date": "1996-06-18", "close": 10.264272, "volume": 647094.0}, {"date": "1996-06-19", "close": 10.24438, "volume": 398251.0}, {"date": "1996-06-20", "close": 10.264272, "volume": 616127.0}, {"date": "1996-06-21", "close": 10.29411, "volume": 671426.0}, {"date": "1996-06-24", "close": 10.453246, "volume": 1312990.0}, {"date": "1996-06-25", "close": 10.512922, "volume": 1277297.0}, {"date": "1996-06-26", "close": 10.463192, "volume": 1503117.0}, {"date": "1996-06-27", "close": 10.423408, "volume": 1145988.0}, {"date": "1996-06-28", "close": 10.403516, "volume": 1233662.0}, {"date": "1996-07-01", "close": 10.363732, "volume": 1377036.0}, {"date": "1996-07-02", "close": 10.463192, "volume": 1119344.0}, {"date": "1996-07-03", "close": 10.34384, "volume": 2497688.0}, {"date": "1996-07-04", "close": 10.314002, "volume": 1987030.0}, {"date": "1996-07-05", "close": 10.29411, "volume": 914539.0}, {"date": "1996-07-08", "close": 10.085244, "volume": 1476473.0}, {"date": "1996-07-09", "close": 10.14492, "volume": 762015.0}, {"date": "1996-07-10", "close": 10.29411, "volume": 1034587.0}, {"date": "1996-07-11", "close": 10.234434, "volume": 657852.0}, {"date": "1996-07-12", "close": 10.055406, "volume": 1678765.0}, {"date": "1996-07-15", "close": 9.955946, "volume": 2885281.0}, {"date": "1996-07-16", "close": 9.876378, "volume": 1685100.0}, {"date": "1996-07-17", "close": 9.955946, "volume": 2783933.0}, {"date": "1996-07-18", "close": 10.09519, "volume": 982506.0}, {"date": "1996-07-19", "close": 10.224488, "volume": 1295395.0}, {"date": "1996-07-22", "close": 10.204596, "volume": 986226.0}, {"date": "1996-07-23", "close": 10.134974, "volume": 914740.0}, {"date": "1996-07-24", "close": 10.125028, "volume": 1296199.0}, {"date": "1996-07-25", "close": 10.174758, "volume": 1329479.0}, {"date": "1996-07-26", "close": 10.304056, "volume": 5707420.0}, {"date": "1996-07-29", "close": 10.284164, "volume": 731751.0}, {"date": "1996-07-30", "close": 10.19465, "volume": 6015081.0}, {"date": "1996-07-31", "close": 10.373678, "volume": 1600744.0}, {"date": "1996-08-01", "close": 10.373678, "volume": 1845767.0}, {"date": "1996-08-02", "close": 10.403516, "volume": 907098.0}, {"date": "1996-08-05", "close": 10.502976, "volume": 1178162.0}, {"date": "1996-08-06", "close": 10.49303, "volume": 1039212.0}, {"date": "1996-08-07", "close": 10.602436, "volume": 710939.0}, {"date": "1996-08-08", "close": 10.59249, "volume": 1236175.0}, {"date": "1996-08-09", "close": 10.512922, "volume": 807661.0}, {"date": "1996-08-12", "close": 10.532814, "volume": 693042.0}, {"date": "1996-08-13", "close": 10.59249, "volume": 1454454.0}, {"date": "1996-08-14", "close": 10.572598, "volume": 746833.0}, {"date": "1996-08-15", "close": 10.64222, "volume": 1166901.0}, {"date": "1996-08-16", "close": 10.79141, "volume": 1111402.0}, {"date": "1996-08-19", "close": 10.930654, "volume": 1486326.0}, {"date": "1996-08-20", "close": 10.99033, "volume": 4455962.0}, {"date": "1996-08-21", "close": 11.298656, "volume": 2268450.0}, {"date": "1996-08-22", "close": 11.248926, "volume": 6185904.0}, {"date": "1996-08-23", "close": 11.418008, "volume": 4117233.0}, {"date": "1996-08-26", "close": 11.378224, "volume": 4912427.0}, {"date": "1996-08-27", "close": 10.801356, "volume": 12760507.0}, {"date": "1996-08-28", "close": 10.84114, "volume": 3081138.0}, {"date": "1996-08-29", "close": 10.970438, "volume": 2815303.0}, {"date": "1996-08-30", "close": 10.84114, "volume": 975568.0}, {"date": "1996-09-02", "close": 10.672058, "volume": 660265.0}, {"date": "1996-09-03", "close": 10.54276, "volume": 1066761.0}, {"date": "1996-09-04", "close": 10.711842, "volume": 681782.0}, {"date": "1996-09-05", "close": 10.682004, "volume": 596220.0}, {"date": "1996-09-06", "close": 10.69195, "volume": 1404886.0}, {"date": "1996-09-09", "close": 10.771518, "volume": 1117133.0}, {"date": "1996-09-10", "close": 10.89087, "volume": 1310275.0}, {"date": "1996-09-11", "close": 11.04006, "volume": 3378946.0}, {"date": "1996-09-12", "close": 11.179304, "volume": 1565252.0}, {"date": "1996-09-13", "close": 11.18925, "volume": 1631108.0}, {"date": "1996-09-16", "close": 11.308602, "volume": 1008144.0}, {"date": "1996-09-17", "close": 11.28871, "volume": 925498.0}, {"date": "1996-09-18", "close": 11.229034, "volume": 1480897.0}, {"date": "1996-09-19", "close": 11.18925, "volume": 1228735.0}, {"date": "1996-09-20", "close": 11.119628, "volume": 1243917.0}, {"date": "1996-09-23", "close": 11.000276, "volume": 1169214.0}, {"date": "1996-09-24", "close": 11.159412, "volume": 876634.0}, {"date": "1996-09-25", "close": 11.418008, "volume": 1529459.0}, {"date": "1996-09-26", "close": 11.517468, "volume": 1565353.0}, {"date": "1996-09-27", "close": 11.517468, "volume": 2730042.0}, {"date": "1996-09-30", "close": 11.567198, "volume": 1516187.0}, {"date": "1996-10-01", "close": 11.597036, "volume": 981500.0}, {"date": "1996-10-02", "close": 11.915308, "volume": 1165896.0}, {"date": "1996-10-03", "close": 11.746226, "volume": 3273979.0}, {"date": "1996-10-04", "close": 11.776064, "volume": 2297004.0}, {"date": "1996-10-07", "close": 11.945146, "volume": 569073.0}, {"date": "1996-10-08", "close": 11.83574, "volume": 1196763.0}, {"date": "1996-10-09", "close": 11.63682, "volume": 1334004.0}, {"date": "1996-10-10", "close": 11.626874, "volume": 1581239.0}, {"date": "1996-10-11", "close": 11.63682, "volume": 604062.0}, {"date": "1996-10-14", "close": 11.58709, "volume": 1259200.0}, {"date": "1996-10-15", "close": 11.616928, "volume": 2360245.0}, {"date": "1996-10-16", "close": 11.48763, "volume": 1288659.0}, {"date": "1996-10-17", "close": 11.38817, "volume": 1205811.0}, {"date": "1996-10-18", "close": 11.308602, "volume": 1283833.0}, {"date": "1996-10-21", "close": 11.418008, "volume": 1160084.0}, {"date": "1996-10-22", "close": 11.457792, "volume": 780025.0}, {"date": "1996-10-23", "close": 11.4379, "volume": 2418255.0}, {"date": "1996-10-24", "close": 11.875524, "volume": 2230846.0}, {"date": "1996-10-25", "close": 11.696496, "volume": 3804528.0}, {"date": "1996-10-28", "close": 11.815848, "volume": 773642.0}, {"date": "1996-10-29", "close": 11.805902, "volume": 893612.0}, {"date": "1996-10-30", "close": 11.776064, "volume": 944072.0}, {"date": "1996-10-31", "close": 11.78601, "volume": 1182551.0}, {"date": "1996-11-01", "close": 11.706442, "volume": 1044652.0}, {"date": "1996-11-04", "close": 11.815848, "volume": 382153.0}, {"date": "1996-11-05", "close": 11.73628, "volume": 354350.0}, {"date": "1996-11-06", "close": 11.776064, "volume": 566876.0}, {"date": "1996-11-07", "close": 11.73628, "volume": 1003909.0}, {"date": "1996-11-08", "close": 11.795956, "volume": 675240.0}, {"date": "1996-11-11", "close": 11.805902, "volume": 833104.0}, {"date": "1996-11-12", "close": 11.676604, "volume": 543870.0}, {"date": "1996-11-13", "close": 11.63682, "volume": 893676.0}, {"date": "1996-11-14", "close": 11.567198, "volume": 2396634.0}, {"date": "1996-11-15", "close": 11.73628, "volume": 698576.0}, {"date": "1996-11-18", "close": 11.676604, "volume": 756601.0}, {"date": "1996-11-19", "close": 11.656712, "volume": 735850.0}, {"date": "1996-11-20", "close": 11.696496, "volume": 1044363.0}, {"date": "1996-11-21", "close": 11.795956, "volume": 1101761.0}, {"date": "1996-11-22", "close": 11.756172, "volume": 1327970.0}, {"date": "1996-11-25", "close": 11.875524, "volume": 1034196.0}, {"date": "1996-11-26", "close": 11.895416, "volume": 1849224.0}, {"date": "1996-11-27", "close": 11.855632, "volume": 1305818.0}, {"date": "1996-11-28", "close": 11.825794, "volume": 1817104.0}, {"date": "1996-11-29", "close": 11.915308, "volume": 1995565.0}, {"date": "1996-12-02", "close": 11.805902, "volume": 991346.0}, {"date": "1996-12-03", "close": 12.03466, "volume": 916161.0}, {"date": "1996-12-04", "close": 11.9352, "volume": 2244886.0}, {"date": "1996-12-05", "close": 12.054552, "volume": 1526862.0}, {"date": "1996-12-06", "close": 11.756172, "volume": 2984194.0}, {"date": "1996-12-09", "close": 11.895416, "volume": 582338.0}, {"date": "1996-12-10", "close": 12.064498, "volume": 1115090.0}, {"date": "1996-12-11", "close": 12.094336, "volume": 1363843.0}, {"date": "1996-12-12", "close": 11.9352, "volume": 1903537.0}, {"date": "1996-12-13", "close": 11.845686, "volume": 1281988.0}, {"date": "1996-12-16", "close": 11.865578, "volume": 1017677.0}, {"date": "1996-12-17", "close": 11.795956, "volume": 1052443.0}, {"date": "1996-12-18", "close": 11.756172, "volume": 1139586.0}, {"date": "1996-12-19", "close": 11.78601, "volume": 1510177.0}, {"date": "1996-12-20", "close": 11.974984, "volume": 1915932.0}, {"date": "1996-12-23", "close": 11.974984, "volume": 1180943.0}, {"date": "1996-12-24", "close": 11.945146, "volume": 366327.0}, {"date": "1996-12-25", "close": 11.945146, "volume": null}, {"date": "1996-12-26", "close": 11.945146, "volume": null}, {"date": "1996-12-27", "close": 11.955092, "volume": 224284.0}, {"date": "1996-12-30", "close": 11.965038, "volume": 883743.0}, {"date": "1996-12-31", "close": 11.974984, "volume": 614868.0}, {"date": "1997-01-01", "close": 11.974984, "volume": null}, {"date": "1997-01-02", "close": 11.925254, "volume": 549859.0}, {"date": "1997-01-03", "close": 11.915308, "volume": 1608346.0}, {"date": "1997-01-06", "close": 11.994876, "volume": 1143676.0}, {"date": "1997-01-07", "close": 12.014768, "volume": 1077175.0}, {"date": "1997-01-08", "close": 12.13412, "volume": 1941306.0}, {"date": "1997-01-09", "close": 12.094336, "volume": 2452132.0}, {"date": "1997-01-10", "close": 12.074444, "volume": 910416.0}, {"date": "1997-01-13", "close": 12.074444, "volume": 995417.0}, {"date": "1997-01-14", "close": 12.064498, "volume": 2443859.0}, {"date": "1997-01-15", "close": 12.23358, "volume": 994976.0}, {"date": "1997-01-16", "close": 12.33304, "volume": 1340836.0}, {"date": "1997-01-17", "close": 12.492176, "volume": 1581198.0}, {"date": "1997-01-20", "close": 12.611528, "volume": 1744291.0}, {"date": "1997-01-21", "close": 12.701042, "volume": 1078448.0}, {"date": "1997-01-22", "close": 12.571744, "volume": 1617721.0}, {"date": "1997-01-23", "close": 12.641366, "volume": 2507452.0}, {"date": "1997-01-24", "close": 12.601582, "volume": 1483742.0}, {"date": "1997-01-27", "close": 12.601582, "volume": null}, {"date": "1997-01-28", "close": 12.472284, "volume": 1389584.0}, {"date": "1997-01-29", "close": 12.48223, "volume": 2196298.0}, {"date": "1997-01-30", "close": 12.671204, "volume": 1873042.0}, {"date": "1997-01-31", "close": 12.68115, "volume": 9724870.0}, {"date": "1997-02-03", "close": 12.88007, "volume": 1430519.0}, {"date": "1997-02-04", "close": 12.83034, "volume": 1297983.0}, {"date": "1997-02-05", "close": 13.039206, "volume": 1026996.0}, {"date": "1997-02-06", "close": 13.27791, "volume": 1378075.0}, {"date": "1997-02-07", "close": 13.387316, "volume": 1284962.0}, {"date": "1997-02-10", "close": 13.506668, "volume": 2080740.0}, {"date": "1997-02-11", "close": 13.337586, "volume": 1517363.0}, {"date": "1997-02-12", "close": 13.835950222, "volume": 2820989.0}, {"date": "1997-02-13", "close": 13.854778, "volume": 3951697.0}, {"date": "1997-02-14", "close": 13.82494, "volume": 4227188.0}, {"date": "1997-02-17", "close": 13.297802, "volume": 11541158.0}, {"date": "1997-02-18", "close": 13.546193404, "volume": 3019231.0}, {"date": "1997-02-19", "close": 13.47683, "volume": 2796239.0}, {"date": "1997-02-20", "close": 13.258018, "volume": 2712152.0}, {"date": "1997-02-21", "close": 13.02926, "volume": 3363617.0}, {"date": "1997-02-24", "close": 13.208288, "volume": 1191205.0}, {"date": "1997-02-25", "close": 13.32764, "volume": 2346207.0}, {"date": "1997-02-26", "close": 13.118774, "volume": 810307.0}, {"date": "1997-02-27", "close": 12.949692, "volume": 1239635.0}, {"date": "1997-02-28", "close": 12.750772, "volume": 2011074.0}, {"date": "1997-03-03", "close": 12.512068, "volume": 1864627.0}, {"date": "1997-03-04", "close": 12.561798, "volume": 1416136.0}, {"date": "1997-03-05", "close": 12.6582742, "volume": 847351.0}, {"date": "1997-03-06", "close": 12.88007, "volume": 1447962.0}, {"date": "1997-03-07", "close": 12.989476, "volume": 1315913.0}, {"date": "1997-03-10", "close": 13.168504, "volume": 633562.0}, {"date": "1997-03-11", "close": 13.12872, "volume": 1034943.0}, {"date": "1997-03-12", "close": 12.8691294, "volume": 656933.0}, {"date": "1997-03-13", "close": 12.78061, "volume": 2145971.0}, {"date": "1997-03-14", "close": 12.4325, "volume": 1328858.0}, {"date": "1997-03-17", "close": 12.452392, "volume": 1120517.0}, {"date": "1997-03-18", "close": 12.372824, "volume": 1749617.0}, {"date": "1997-03-19", "close": 12.273364, "volume": 1014801.0}, {"date": "1997-03-20", "close": 12.412608, "volume": 1558098.0}, {"date": "1997-03-21", "close": 12.392716, "volume": 1435713.0}, {"date": "1997-03-24", "close": 12.710988, "volume": 754614.0}, {"date": "1997-03-25", "close": 12.63142, "volume": 666949.0}, {"date": "1997-03-26", "close": 12.6224686, "volume": 618554.0}, {"date": "1997-03-27", "close": 12.68115, "volume": 952591.0}, {"date": "1997-03-28", "close": 12.68115, "volume": null}, {"date": "1997-03-31", "close": 12.68115, "volume": null}, {"date": "1997-04-01", "close": 12.422554, "volume": 1316957.0}, {"date": "1997-04-02", "close": 12.323094, "volume": 1718931.0}, {"date": "1997-04-03", "close": 12.4325, "volume": 1135694.0}, {"date": "1997-04-04", "close": 12.4325, "volume": 1082744.0}, {"date": "1997-04-07", "close": 12.462338, "volume": 717131.0}, {"date": "1997-04-08", "close": 12.63142, "volume": 1329747.0}, {"date": "1997-04-09", "close": 12.909908, "volume": 2536148.0}, {"date": "1997-04-10", "close": 12.969584, "volume": 1333803.0}, {"date": "1997-04-11", "close": 12.9298, "volume": 1796106.0}, {"date": "1997-04-14", "close": 12.9964382, "volume": 1562211.0}, {"date": "1997-04-15", "close": 13.17845, "volume": 1363801.0}, {"date": "1997-04-16", "close": 13.218234, "volume": 1777011.0}, {"date": "1997-04-17", "close": 13.188396, "volume": 733661.0}, {"date": "1997-04-18", "close": 13.4271, "volume": 2838217.0}, {"date": "1997-04-21", "close": 13.47683, "volume": 973292.0}, {"date": "1997-04-22", "close": 13.486776, "volume": 923997.0}, {"date": "1997-04-23", "close": 13.616074, "volume": 2134195.0}, {"date": "1997-04-24", "close": 13.645912, "volume": 1661742.0}, {"date": "1997-04-25", "close": 13.645912, "volume": null}, {"date": "1997-04-28", "close": 13.655858, "volume": 3957308.0}, {"date": "1997-04-29", "close": 13.814994, "volume": 1395646.0}, {"date": "1997-04-30", "close": 13.854778, "volume": 2458032.0}, {"date": "1997-05-01", "close": 13.9244, "volume": 1262778.0}, {"date": "1997-05-02", "close": 13.904508, "volume": 757420.0}, {"date": "1997-05-05", "close": 13.914454, "volume": 1318887.0}, {"date": "1997-05-06", "close": 14.0377844, "volume": 1916118.0}, {"date": "1997-05-07", "close": 14.12332, "volume": 926853.0}, {"date": "1997-05-08", "close": 14.043752, "volume": 2458900.0}, {"date": "1997-05-09", "close": 14.32224, "volume": 1511736.0}, {"date": "1997-05-12", "close": 14.282456, "volume": 1577248.0}, {"date": "1997-05-13", "close": 14.47143, "volume": 3476613.0}, {"date": "1997-05-14", "close": 14.700188, "volume": 1469498.0}, {"date": "1997-05-15", "close": 14.57089, "volume": 1400067.0}, {"date": "1997-05-16", "close": 14.043752, "volume": 2062390.0}, {"date": "1997-05-19", "close": 13.6847014, "volume": 1924332.0}, {"date": "1997-05-20", "close": 13.67575, "volume": 1225123.0}, {"date": "1997-05-21", "close": 13.87467, "volume": 568907.0}, {"date": "1997-05-22", "close": 14.013914, "volume": 2399795.0}, {"date": "1997-05-23", "close": 14.053698, "volume": 2905987.0}, {"date": "1997-05-26", "close": 14.053698, "volume": 1589632.0}, {"date": "1997-05-27", "close": 14.17305, "volume": 1720856.0}, {"date": "1997-05-28", "close": 14.4217, "volume": 1260400.0}, {"date": "1997-05-29", "close": 14.302348, "volume": 1608402.0}, {"date": "1997-05-30", "close": 14.038779, "volume": 4074831.0}, {"date": "1997-06-02", "close": 13.884616, "volume": 1583091.0}, {"date": "1997-06-03", "close": 13.884616, "volume": 2331825.0}, {"date": "1997-06-04", "close": 14.192942, "volume": 1143722.0}, {"date": "1997-06-05", "close": 14.22278, "volume": 919514.0}, {"date": "1997-06-06", "close": 14.133266, "volume": 1005971.0}, {"date": "1997-06-09", "close": 14.133266, "volume": null}, {"date": "1997-06-10", "close": 14.4217, "volume": 1598484.0}, {"date": "1997-06-11", "close": 14.22278, "volume": 1060705.0}, {"date": "1997-06-12", "close": 14.37197, "volume": 1493281.0}, {"date": "1997-06-13", "close": 14.4604894, "volume": 1811061.0}, {"date": "1997-06-16", "close": 14.919, "volume": 3195586.0}, {"date": "1997-06-17", "close": 15.107974, "volume": 2478573.0}, {"date": "1997-06-18", "close": 14.96873, "volume": 1349106.0}, {"date": "1997-06-19", "close": 15.11792, "volume": 703874.0}, {"date": "1997-06-20", "close": 15.296948, "volume": 1039188.0}, {"date": "1997-06-23", "close": 15.396408, "volume": 1352015.0}, {"date": "1997-06-24", "close": 15.326786, "volume": 1038570.0}, {"date": "1997-06-25", "close": 15.426246, "volume": 1436416.0}, {"date": "1997-06-26", "close": 15.545598, "volume": 1809041.0}, {"date": "1997-06-27", "close": 15.655004, "volume": 2053039.0}, {"date": "1997-06-30", "close": 15.9136, "volume": 1119825.0}, {"date": "1997-07-01", "close": 15.754464, "volume": 1648727.0}, {"date": "1997-07-02", "close": 15.923546, "volume": 1034318.0}, {"date": "1997-07-03", "close": 15.933492, "volume": 941921.0}, {"date": "1997-07-04", "close": 15.973276, "volume": 1754046.0}, {"date": "1997-07-07", "close": 15.8857512, "volume": 909144.0}, {"date": "1997-07-08", "close": 15.6579878, "volume": 1073458.0}, {"date": "1997-07-09", "close": 15.943438, "volume": 715049.0}, {"date": "1997-07-10", "close": 16.172196, "volume": 1124107.0}, {"date": "1997-07-11", "close": 16.271656, "volume": 881300.0}, {"date": "1997-07-14", "close": 16.182142, "volume": 627545.0}, {"date": "1997-07-15", "close": 16.072736, "volume": 1012572.0}, {"date": "1997-07-16", "close": 16.241818, "volume": 707625.0}, {"date": "1997-07-17", "close": 16.386035, "volume": 1198637.0}, {"date": "1997-07-18", "close": 16.1582716, "volume": 893284.0}, {"date": "1997-07-21", "close": 16.132412, "volume": 818235.0}, {"date": "1997-07-22", "close": 16.331332, "volume": 628759.0}, {"date": "1997-07-23", "close": 16.828632, "volume": 2137073.0}, {"date": "1997-07-24", "close": 16.629712, "volume": 2556166.0}, {"date": "1997-07-25", "close": 16.381062, "volume": 9987435.0}, {"date": "1997-07-28", "close": 16.3949864, "volume": 1905282.0}, {"date": "1997-07-29", "close": 16.589928, "volume": 1968973.0}, {"date": "1997-07-30", "close": 16.599874, "volume": 1369388.0}, {"date": "1997-07-31", "close": 16.56009, "volume": 1063666.0}, {"date": "1997-08-01", "close": 16.56009, "volume": 1059115.0}, {"date": "1997-08-04", "close": 16.440738, "volume": 1537462.0}, {"date": "1997-08-05", "close": 16.331332, "volume": 927772.0}, {"date": "1997-08-06", "close": 16.36117, "volume": 898820.0}, {"date": "1997-08-07", "close": 16.480522, "volume": 1634062.0}, {"date": "1997-08-08", "close": 16.729172, "volume": 847177.0}, {"date": "1997-08-11", "close": 16.56009, "volume": 1839052.0}, {"date": "1997-08-12", "close": 16.281602, "volume": 1498034.0}, {"date": "1997-08-13", "close": 16.192088, "volume": 1628823.0}, {"date": "1997-08-14", "close": 16.391008, "volume": 1585374.0}, {"date": "1997-08-15", "close": 16.5043924, "volume": 2140040.0}, {"date": "1997-08-18", "close": 15.754464, "volume": 8038101.0}, {"date": "1997-08-19", "close": 15.7266152, "volume": 1062178.0}, {"date": "1997-08-20", "close": 15.535652, "volume": 891221.0}, {"date": "1997-08-21", "close": 15.475976, "volume": 815938.0}, {"date": "1997-08-22", "close": 15.306894, "volume": 940019.0}, {"date": "1997-08-25", "close": 15.247218, "volume": 1356749.0}, {"date": "1997-08-26", "close": 15.127866, "volume": 1206676.0}, {"date": "1997-08-27", "close": 15.187542, "volume": 3847001.0}, {"date": "1997-08-28", "close": 15.16765, "volume": 1285406.0}, {"date": "1997-08-29", "close": 14.958784, "volume": 3883578.0}, {"date": "1997-09-01", "close": 14.76981, "volume": 1008947.0}, {"date": "1997-09-02", "close": 14.62062, "volume": 2827701.0}, {"date": "1997-09-03", "close": 15.157704, "volume": 1702481.0}, {"date": "1997-09-04", "close": 15.257164, "volume": 1316696.0}, {"date": "1997-09-05", "close": 15.296948, "volume": 1149086.0}, {"date": "1997-09-08", "close": 15.51576, "volume": 1264347.0}, {"date": "1997-09-09", "close": 15.76441, "volume": 931027.0}, {"date": "1997-09-10", "close": 15.744518, "volume": 1500424.0}, {"date": "1997-09-11", "close": 15.8230914, "volume": 1095614.0}, {"date": "1997-09-12", "close": 15.744518, "volume": 1444296.0}, {"date": "1997-09-15", "close": 15.883762, "volume": 2489178.0}, {"date": "1997-09-16", "close": 15.933492, "volume": 1456750.0}, {"date": "1997-09-17", "close": 16.122466, "volume": 2158195.0}, {"date": "1997-09-18", "close": 16.530252, "volume": 2377886.0}, {"date": "1997-09-19", "close": 16.8505132, "volume": 3582311.0}, {"date": "1997-09-22", "close": 17.186688, "volume": 2207487.0}, {"date": "1997-09-23", "close": 17.186688, "volume": 2731584.0}, {"date": "1997-09-24", "close": 17.10712, "volume": 1093928.0}, {"date": "1997-09-25", "close": 17.127012, "volume": 1317445.0}, {"date": "1997-09-26", "close": 16.9808058, "volume": 3707446.0}, {"date": "1997-09-29", "close": 17.017606, "volume": 784688.0}, {"date": "1997-09-30", "close": 16.947984, "volume": 1647953.0}, {"date": "1997-10-01", "close": 16.878362, "volume": 1170878.0}, {"date": "1997-10-02", "close": 16.977822, "volume": 1411188.0}, {"date": "1997-10-03", "close": 17.15685, "volume": 1045426.0}, {"date": "1997-10-06", "close": 17.166796, "volume": 252114.0}, {"date": "1997-10-07", "close": 17.266256, "volume": 1137129.0}, {"date": "1997-10-08", "close": 17.410473, "volume": 1410679.0}, {"date": "1997-10-09", "close": 17.20658, "volume": 2589504.0}, {"date": "1997-10-10", "close": 16.8117238, "volume": 2127710.0}, {"date": "1997-10-13", "close": 16.570036, "volume": 1072751.0}, {"date": "1997-10-14", "close": 16.65955, "volume": 1968910.0}, {"date": "1997-10-15", "close": 16.70928, "volume": 2759340.0}, {"date": "1997-10-16", "close": 16.679442, "volume": 1464003.0}, {"date": "1997-10-17", "close": 16.699334, "volume": 994634.0}, {"date": "1997-10-20", "close": 16.570036, "volume": 1372911.0}, {"date": "1997-10-21", "close": 16.51036, "volume": 1349880.0}, {"date": "1997-10-22", "close": 16.739118, "volume": 3118301.0}, {"date": "1997-10-23", "close": 16.3472456, "volume": 1335450.0}, {"date": "1997-10-24", "close": 15.7534694, "volume": 2607785.0}, {"date": "1997-10-27", "close": 15.36657, "volume": 2215103.0}, {"date": "1997-10-28", "close": 14.81954, "volume": 4776437.0}, {"date": "1997-10-29", "close": 15.96333, "volume": 3568996.0}, {"date": "1997-10-30", "close": 15.983222, "volume": 2267701.0}, {"date": "1997-10-31", "close": 16.26171, "volume": 11984449.0}, {"date": "1997-11-03", "close": 17.05739, "volume": 2345553.0}, {"date": "1997-11-04", "close": 17.4055, "volume": 1635202.0}, {"date": "1997-11-05", "close": 17.2821696, "volume": 1253176.0}, {"date": "1997-11-06", "close": 17.5974578, "volume": 2450327.0}, {"date": "1997-11-07", "close": 17.00766, "volume": 1872126.0}, {"date": "1997-11-10", "close": 16.828632, "volume": 1886122.0}, {"date": "1997-11-11", "close": 17.00766, "volume": 941509.0}, {"date": "1997-11-12", "close": 16.977822, "volume": 2268604.0}, {"date": "1997-11-13", "close": 17.10712, "volume": 1619383.0}, {"date": "1997-11-14", "close": 16.95793, "volume": 1846656.0}, {"date": "1997-11-17", "close": 17.0733036, "volume": 1418512.0}, {"date": "1997-11-18", "close": 16.80874, "volume": 834170.0}, {"date": "1997-11-19", "close": 16.46063, "volume": 1822032.0}, {"date": "1997-11-20", "close": 16.60982, "volume": 1126443.0}, {"date": "1997-11-21", "close": 17.161823, "volume": 1661038.0}, {"date": "1997-11-24", "close": 17.375662, "volume": 955831.0}, {"date": "1997-11-25", "close": 17.20658, "volume": 880998.0}, {"date": "1997-11-26", "close": 17.45523, "volume": 3051463.0}, {"date": "1997-11-27", "close": 17.415446, "volume": 1946414.0}, {"date": "1997-11-28", "close": 17.2573046, "volume": 2071460.0}, {"date": "1997-12-01", "close": 17.325932, "volume": 899121.0}, {"date": "1997-12-02", "close": 17.087228, "volume": 1441078.0}, {"date": "1997-12-03", "close": 17.00766, "volume": 1477403.0}, {"date": "1997-12-04", "close": 16.9082, "volume": 1226210.0}, {"date": "1997-12-05", "close": 17.05739, "volume": 1229480.0}, {"date": "1997-12-08", "close": 17.20658, "volume": 1403317.0}, {"date": "1997-12-09", "close": 17.087228, "volume": 1360784.0}, {"date": "1997-12-10", "close": 17.00766, "volume": 1167512.0}, {"date": "1997-12-11", "close": 16.75901, "volume": 1257017.0}, {"date": "1997-12-12", "close": 16.60982, "volume": 1139856.0}, {"date": "1997-12-15", "close": 16.80874, "volume": 1239779.0}, {"date": "1997-12-16", "close": 16.898254, "volume": 2564542.0}, {"date": "1997-12-17", "close": 17.15685, "volume": 1224923.0}, {"date": "1997-12-18", "close": 17.286148, "volume": 882911.0}, {"date": "1997-12-19", "close": 17.236418, "volume": 1752898.0}, {"date": "1997-12-22", "close": 17.176742, "volume": 1009112.0}, {"date": "1997-12-23", "close": 17.395554, "volume": 735057.0}, {"date": "1997-12-24", "close": 17.3139968, "volume": 404176.0}, {"date": "1997-12-25", "close": 17.3139968, "volume": null}, {"date": "1997-12-26", "close": 17.3139968, "volume": null}, {"date": "1997-12-29", "close": 17.395554, "volume": 773262.0}, {"date": "1997-12-30", "close": 17.50496, "volume": 1327847.0}, {"date": "1997-12-31", "close": 17.50496, "volume": 956172.0}, {"date": "1998-01-01", "close": 17.50496, "volume": null}, {"date": "1998-01-02", "close": 17.3995324, "volume": 153433.0}, {"date": "1998-01-05", "close": 17.80334, "volume": 2655048.0}, {"date": "1998-01-06", "close": 18.15145, "volume": 1896711.0}, {"date": "1998-01-07", "close": 18.1474716, "volume": 1521312.0}, {"date": "1998-01-08", "close": 18.35037, "volume": 2061086.0}, {"date": "1998-01-09", "close": 18.111666, "volume": 1165945.0}, {"date": "1998-01-12", "close": 17.614366, "volume": 1668024.0}, {"date": "1998-01-13", "close": 17.65415, "volume": 1155115.0}, {"date": "1998-01-14", "close": 17.942584, "volume": 2780605.0}, {"date": "1998-01-15", "close": 17.763556, "volume": 1124521.0}, {"date": "1998-01-16", "close": 18.10172, "volume": 1047409.0}, {"date": "1998-01-19", "close": 18.59902, "volume": 1967000.0}, {"date": "1998-01-20", "close": 18.380208, "volume": 2178179.0}, {"date": "1998-01-21", "close": 18.4001, "volume": 1647701.0}, {"date": "1998-01-22", "close": 18.4001, "volume": 1542483.0}, {"date": "1998-01-23", "close": 18.419992, "volume": 1845914.0}, {"date": "1998-01-26", "close": 18.419992, "volume": null}, {"date": "1998-01-27", "close": 18.1942178, "volume": 1513546.0}, {"date": "1998-01-28", "close": 18.111666, "volume": 1638235.0}, {"date": "1998-01-29", "close": 18.1693528, "volume": 1778867.0}, {"date": "1998-01-30", "close": 18.15145, "volume": 10019019.0}, {"date": "1998-02-02", "close": 18.181288, "volume": 1071556.0}, {"date": "1998-02-03", "close": 17.972422, "volume": 1609689.0}, {"date": "1998-02-04", "close": 17.9028, "volume": 984223.0}, {"date": "1998-02-05", "close": 17.9028, "volume": 1777628.0}, {"date": "1998-02-06", "close": 17.70388, "volume": 1296863.0}, {"date": "1998-02-09", "close": 17.60442, "volume": 1484232.0}, {"date": "1998-02-10", "close": 17.7376964, "volume": 1440258.0}, {"date": "1998-02-11", "close": 17.992314, "volume": 1372485.0}, {"date": "1998-02-12", "close": 18.181288, "volume": 1352122.0}, {"date": "1998-02-13", "close": 18.161396, "volume": 1459586.0}, {"date": "1998-02-16", "close": 17.4890464, "volume": 6540699.0}, {"date": "1998-02-17", "close": 17.55469, "volume": 1851959.0}, {"date": "1998-02-18", "close": 17.743664, "volume": 2038992.0}, {"date": "1998-02-19", "close": 17.65415, "volume": 765081.0}, {"date": "1998-02-20", "close": 17.4114676, "volume": 682281.0}, {"date": "1998-02-23", "close": 17.4572192, "volume": 989408.0}, {"date": "1998-02-24", "close": 17.6382364, "volume": 535484.0}, {"date": "1998-02-25", "close": 17.644204, "volume": 1222257.0}, {"date": "1998-02-26", "close": 18.0132006, "volume": 1393746.0}, {"date": "1998-02-27", "close": 18.15145, "volume": 2995851.0}, {"date": "1998-03-02", "close": 18.00226, "volume": 1044416.0}, {"date": "1998-03-03", "close": 17.80334, "volume": 1004779.0}, {"date": "1998-03-04", "close": 17.80334, "volume": 660195.0}, {"date": "1998-03-05", "close": 17.50496, "volume": 1166312.0}, {"date": "1998-03-06", "close": 17.475122, "volume": 1208930.0}, {"date": "1998-03-09", "close": 17.80334, "volume": 949236.0}, {"date": "1998-03-10", "close": 17.833178, "volume": 899291.0}, {"date": "1998-03-11", "close": 17.882908, "volume": 1180280.0}, {"date": "1998-03-12", "close": 17.70388, "volume": 1282524.0}, {"date": "1998-03-13", "close": 17.70388, "volume": 1063378.0}, {"date": "1998-03-16", "close": 17.65415, "volume": 952884.0}, {"date": "1998-03-17", "close": 17.9465624, "volume": 1166397.0}, {"date": "1998-03-18", "close": 18.061936, "volume": 1429425.0}, {"date": "1998-03-19", "close": 18.270802, "volume": 1212465.0}, {"date": "1998-03-20", "close": 18.191234, "volume": 2505985.0}, {"date": "1998-03-23", "close": 18.10172, "volume": 1233672.0}, {"date": "1998-03-24", "close": 18.30064, "volume": 935835.0}, {"date": "1998-03-25", "close": 18.3016346, "volume": 1377640.0}, {"date": "1998-03-26", "close": 18.221072, "volume": 1780798.0}, {"date": "1998-03-27", "close": 17.972422, "volume": 2820654.0}, {"date": "1998-03-30", "close": 17.8321834, "volume": 1742267.0}, {"date": "1998-03-31", "close": 17.8659998, "volume": 1756450.0}, {"date": "1998-04-01", "close": 17.932638, "volume": 1699651.0}, {"date": "1998-04-02", "close": 17.80334, "volume": 3037592.0}, {"date": "1998-04-03", "close": 17.922692, "volume": 1860784.0}, {"date": "1998-04-06", "close": 18.260856, "volume": 1631285.0}, {"date": "1998-04-07", "close": 18.4001, "volume": 3118756.0}, {"date": "1998-04-08", "close": 18.718372, "volume": 3742521.0}, {"date": "1998-04-09", "close": 18.69848, "volume": 1874273.0}, {"date": "1998-04-10", "close": 18.69848, "volume": null}, {"date": "1998-04-13", "close": 18.69848, "volume": null}, {"date": "1998-04-14", "close": 19.04659, "volume": 3310647.0}, {"date": "1998-04-15", "close": 19.384754, "volume": 2655528.0}, {"date": "1998-04-16", "close": 19.34497, "volume": 1941668.0}, {"date": "1998-04-17", "close": 19.116212, "volume": 1141339.0}, {"date": "1998-04-20", "close": 19.2415316, "volume": 1032998.0}, {"date": "1998-04-21", "close": 19.016752, "volume": 926296.0}, {"date": "1998-04-22", "close": 18.79794, "volume": 1669100.0}, {"date": "1998-04-23", "close": 18.827778, "volume": 1717596.0}, {"date": "1998-04-24", "close": 18.628858, "volume": 9021403.0}, {"date": "1998-04-27", "close": 18.5711712, "volume": 837281.0}, {"date": "1998-04-28", "close": 18.380208, "volume": 2043887.0}, {"date": "1998-04-29", "close": 18.081828, "volume": 3548974.0}, {"date": "1998-04-30", "close": 18.310586, "volume": 1590593.0}, {"date": "1998-05-01", "close": 18.877508, "volume": 3130831.0}, {"date": "1998-05-04", "close": 18.8974, "volume": 1474748.0}, {"date": "1998-05-05", "close": 18.8914324, "volume": 845517.0}, {"date": "1998-05-06", "close": 18.8237996, "volume": 1030748.0}, {"date": "1998-05-07", "close": 18.778048, "volume": 1653142.0}, {"date": "1998-05-08", "close": 18.84767, "volume": 1338122.0}, {"date": "1998-05-11", "close": 18.907346, "volume": 864371.0}, {"date": "1998-05-12", "close": 18.8974, "volume": 660334.0}, {"date": "1998-05-13", "close": 18.827778, "volume": 806966.0}, {"date": "1998-05-14", "close": 18.827778, "volume": 1180801.0}, {"date": "1998-05-15", "close": 18.99686, "volume": 718471.0}, {"date": "1998-05-18", "close": 18.59902, "volume": 1030115.0}, {"date": "1998-05-19", "close": 18.9501138, "volume": 1283287.0}, {"date": "1998-05-20", "close": 18.94713, "volume": 1580974.0}, {"date": "1998-05-21", "close": 18.8009238, "volume": 792817.0}, {"date": "1998-05-22", "close": 18.728318, "volume": 973967.0}, {"date": "1998-05-25", "close": 18.69848, "volume": 306442.0}, {"date": "1998-05-26", "close": 18.79794, "volume": 577952.0}, {"date": "1998-05-27", "close": 18.410046, "volume": 1353473.0}, {"date": "1998-05-28", "close": 18.69848, "volume": 1393874.0}, {"date": "1998-05-29", "close": 18.69848, "volume": 3197827.0}, {"date": "1998-06-01", "close": 18.579128, "volume": 1114598.0}, {"date": "1998-06-02", "close": 18.44983, "volume": 2159903.0}, {"date": "1998-06-03", "close": 18.3921432, "volume": 797166.0}, {"date": "1998-06-04", "close": 18.494587, "volume": 736500.0}, {"date": "1998-06-05", "close": 18.221072, "volume": 1085443.0}, {"date": "1998-06-08", "close": 18.221072, "volume": null}, {"date": "1998-06-09", "close": 17.9028, "volume": 1152561.0}, {"date": "1998-06-10", "close": 17.634258, "volume": 2310989.0}, {"date": "1998-06-11", "close": 17.30604, "volume": 2369066.0}, {"date": "1998-06-12", "close": 17.35577, "volume": 4276174.0}, {"date": "1998-06-15", "close": 17.4134568, "volume": 832172.0}, {"date": "1998-06-16", "close": 17.45523, "volume": 1450468.0}, {"date": "1998-06-17", "close": 17.485068, "volume": 1237593.0}, {"date": "1998-06-18", "close": 17.942584, "volume": 2530390.0}, {"date": "1998-06-19", "close": 17.982368, "volume": 1311077.0}, {"date": "1998-06-22", "close": 18.00226, "volume": 617996.0}, {"date": "1998-06-23", "close": 18.081828, "volume": 791357.0}, {"date": "1998-06-24", "close": 17.9067784, "volume": 875985.0}, {"date": "1998-06-25", "close": 17.932638, "volume": 1581010.0}, {"date": "1998-06-26", "close": 18.25091, "volume": 2661845.0}, {"date": "1998-06-29", "close": 18.330478, "volume": 1115207.0}, {"date": "1998-06-30", "close": 18.738264, "volume": 1915611.0}, {"date": "1998-07-01", "close": 18.937184, "volume": 3098135.0}, {"date": "1998-07-02", "close": 19.354916, "volume": 2919169.0}, {"date": "1998-07-03", "close": 19.255456, "volume": 1997339.0}, {"date": "1998-07-06", "close": 19.235564, "volume": 900451.0}, {"date": "1998-07-07", "close": 19.5846686, "volume": 1861209.0}, {"date": "1998-07-08", "close": 19.862162, "volume": 1712925.0}, {"date": "1998-07-09", "close": 20.021298, "volume": 2280089.0}, {"date": "1998-07-10", "close": 19.74281, "volume": 1899736.0}, {"date": "1998-07-13", "close": 19.752756, "volume": 874201.0}, {"date": "1998-07-14", "close": 19.931784, "volume": 1401165.0}, {"date": "1998-07-15", "close": 19.99146, "volume": 1995811.0}, {"date": "1998-07-16", "close": 20.269948, "volume": 2049043.0}, {"date": "1998-07-17", "close": 20.24011, "volume": 1287065.0}, {"date": "1998-07-20", "close": 19.971568, "volume": 960713.0}, {"date": "1998-07-21", "close": 19.94173, "volume": 1315618.0}, {"date": "1998-07-22", "close": 19.79254, "volume": 1466135.0}, {"date": "1998-07-23", "close": 19.862162, "volume": 1071163.0}, {"date": "1998-07-24", "close": 20.031244, "volume": 1526090.0}, {"date": "1998-07-27", "close": 19.802486, "volume": 1687858.0}, {"date": "1998-07-28", "close": 19.84227, "volume": 1893805.0}, {"date": "1998-07-29", "close": 19.852216, "volume": 1365961.0}, {"date": "1998-07-30", "close": 20.3176888, "volume": 2340422.0}, {"date": "1998-07-31", "close": 20.43903, "volume": 11417481.0}, {"date": "1998-08-03", "close": 20.210272, "volume": 935684.0}, {"date": "1998-08-04", "close": 20.33957, "volume": 1796153.0}, {"date": "1998-08-05", "close": 20.110812, "volume": 1398203.0}, {"date": "1998-08-06", "close": 19.84227, "volume": 1904603.0}, {"date": "1998-08-07", "close": 19.802486, "volume": 1408447.0}, {"date": "1998-08-10", "close": 19.69308, "volume": 1606683.0}, {"date": "1998-08-11", "close": 19.4434354, "volume": 1305923.0}, {"date": "1998-08-12", "close": 19.49416, "volume": 2954571.0}, {"date": "1998-08-13", "close": 19.59362, "volume": 2566021.0}, {"date": "1998-08-14", "close": 19.8482376, "volume": 3205350.0}, {"date": "1998-08-17", "close": 19.29524, "volume": 5451479.0}, {"date": "1998-08-18", "close": 19.305186, "volume": 1374895.0}, {"date": "1998-08-19", "close": 19.732864, "volume": 1581475.0}, {"date": "1998-08-20", "close": 19.7845832, "volume": 1651888.0}, {"date": "1998-08-21", "close": 19.6811448, "volume": 1577830.0}, {"date": "1998-08-24", "close": 19.165942, "volume": 1594746.0}, {"date": "1998-08-25", "close": 19.255456, "volume": 2004146.0}, {"date": "1998-08-26", "close": 19.14605, "volume": 2161328.0}, {"date": "1998-08-27", "close": 18.94713, "volume": 1507444.0}, {"date": "1998-08-28", "close": 18.8009238, "volume": 3438809.0}, {"date": "1998-08-31", "close": 18.554263, "volume": 1846878.0}, {"date": "1998-09-01", "close": 18.628858, "volume": 2197930.0}, {"date": "1998-09-02", "close": 19.225618, "volume": 1798471.0}, {"date": "1998-09-03", "close": 19.14605, "volume": 2536046.0}, {"date": "1998-09-04", "close": 19.2295964, "volume": 1518822.0}, {"date": "1998-09-07", "close": 19.84227, "volume": 959821.0}, {"date": "1998-09-08", "close": 19.79254, "volume": 1225397.0}, {"date": "1998-09-09", "close": 19.673188, "volume": 1997224.0}, {"date": "1998-09-10", "close": 19.69308, "volume": 1710311.0}, {"date": "1998-09-11", "close": 18.9262434, "volume": 3031984.0}, {"date": "1998-09-14", "close": 19.1321256, "volume": 2218751.0}, {"date": "1998-09-15", "close": 19.59362, "volume": 1690947.0}, {"date": "1998-09-16", "close": 19.5110682, "volume": 687712.0}, {"date": "1998-09-17", "close": 19.4961492, "volume": 1396641.0}, {"date": "1998-09-18", "close": 19.29524, "volume": 828173.0}, {"date": "1998-09-21", "close": 19.44443, "volume": 1153941.0}, {"date": "1998-09-22", "close": 19.84227, "volume": 1099657.0}, {"date": "1998-09-23", "close": 19.882054, "volume": 1462888.0}, {"date": "1998-09-24", "close": 20.071028, "volume": 2422420.0}, {"date": "1998-09-25", "close": 19.54389, "volume": 2739105.0}, {"date": "1998-09-28", "close": 19.782594, "volume": 577724.0}, {"date": "1998-09-29", "close": 20.021298, "volume": 2415281.0}, {"date": "1998-09-30", "close": 19.8611674, "volume": 1212861.0}, {"date": "1998-10-01", "close": 19.3947, "volume": 1048368.0}, {"date": "1998-10-02", "close": 18.8158428, "volume": 2035303.0}, {"date": "1998-10-05", "close": 18.395127, "volume": 2766654.0}, {"date": "1998-10-06", "close": 18.419992, "volume": 1352170.0}, {"date": "1998-10-07", "close": 19.19578, "volume": 1038365.0}, {"date": "1998-10-08", "close": 18.8974, "volume": 684967.0}, {"date": "1998-10-09", "close": 18.54929, "volume": 1346207.0}, {"date": "1998-10-12", "close": 18.708426, "volume": 1378438.0}, {"date": "1998-10-13", "close": 18.54929, "volume": 756294.0}, {"date": "1998-10-14", "close": 18.4001, "volume": 1455271.0}, {"date": "1998-10-15", "close": 18.44983, "volume": 1161384.0}, {"date": "1998-10-16", "close": 18.892427, "volume": 1901905.0}, {"date": "1998-10-19", "close": 19.14605, "volume": 1328573.0}, {"date": "1998-10-20", "close": 19.076428, "volume": 727025.0}, {"date": "1998-10-21", "close": 18.857616, "volume": 1447220.0}, {"date": "1998-10-22", "close": 19.026698, "volume": 1384762.0}, {"date": "1998-10-23", "close": 18.8974, "volume": 717951.0}, {"date": "1998-10-26", "close": 19.19578, "volume": 727157.0}, {"date": "1998-10-27", "close": 19.3340294, "volume": 678291.0}, {"date": "1998-10-28", "close": 19.424538, "volume": 1937527.0}, {"date": "1998-10-29", "close": 19.374808, "volume": 1311728.0}, {"date": "1998-10-30", "close": 19.782594, "volume": 5421020.0}, {"date": "1998-11-02", "close": 20.0401954, "volume": 1551377.0}, {"date": "1998-11-03", "close": 19.94173, "volume": 1074440.0}, {"date": "1998-11-04", "close": 19.892, "volume": 1366423.0}, {"date": "1998-11-05", "close": 19.79254, "volume": 3840190.0}, {"date": "1998-11-06", "close": 20.170488, "volume": 1141348.0}, {"date": "1998-11-09", "close": 20.14065, "volume": 1187793.0}, {"date": "1998-11-10", "close": 19.882054, "volume": 2508396.0}, {"date": "1998-11-11", "close": 20.3485214, "volume": 1227483.0}, {"date": "1998-11-12", "close": 20.220218, "volume": 1772644.0}, {"date": "1998-11-13", "close": 20.150596, "volume": 604960.0}, {"date": "1998-11-16", "close": 20.04119, "volume": 1657094.0}, {"date": "1998-11-17", "close": 20.120758, "volume": 963018.0}, {"date": "1998-11-18", "close": 20.04119, "volume": 953418.0}, {"date": "1998-11-19", "close": 20.1147904, "volume": 1130293.0}, {"date": "1998-11-20", "close": 20.48876, "volume": 2116772.0}, {"date": "1998-11-23", "close": 21.1442014, "volume": 2234684.0}, {"date": "1998-11-24", "close": 21.373954, "volume": 1438306.0}, {"date": "1998-11-25", "close": 21.373954, "volume": 1378710.0}, {"date": "1998-11-26", "close": 21.572874, "volume": 2439197.0}, {"date": "1998-11-27", "close": 21.73201, "volume": 4740409.0}, {"date": "1998-11-30", "close": 21.83147, "volume": 1515335.0}, {"date": "1998-12-01", "close": 21.7439452, "volume": 1540474.0}, {"date": "1998-12-02", "close": 22.1089634, "volume": 1316816.0}, {"date": "1998-12-03", "close": 21.6584096, "volume": 2365385.0}, {"date": "1998-12-04", "close": 22.0482928, "volume": 1477404.0}, {"date": "1998-12-07", "close": 22.458068, "volume": 1046476.0}, {"date": "1998-12-08", "close": 22.637096, "volume": 1688490.0}, {"date": "1998-12-09", "close": 22.373527, "volume": 2919612.0}, {"date": "1998-12-10", "close": 22.72661, "volume": 1253605.0}, {"date": "1998-12-11", "close": 22.855908, "volume": 2615517.0}, {"date": "1998-12-14", "close": 22.08012, "volume": 1191921.0}, {"date": "1998-12-15", "close": 22.03039, "volume": 1146365.0}, {"date": "1998-12-16", "close": 21.8812, "volume": 715933.0}, {"date": "1998-12-17", "close": 22.119904, "volume": 818260.0}, {"date": "1998-12-18", "close": 21.9945844, "volume": 2297232.0}, {"date": "1998-12-21", "close": 22.08012, "volume": 873303.0}, {"date": "1998-12-22", "close": 22.1706286, "volume": 1130729.0}, {"date": "1998-12-23", "close": 22.199472, "volume": 1064909.0}, {"date": "1998-12-24", "close": 22.3785, "volume": 472103.0}, {"date": "1998-12-25", "close": 22.3785, "volume": null}, {"date": "1998-12-28", "close": 22.3785, "volume": null}, {"date": "1998-12-29", "close": 22.557528, "volume": 171267.0}, {"date": "1998-12-30", "close": 22.8758, "volume": 1260791.0}, {"date": "1998-12-31", "close": 23.0379198, "volume": 697058.0}, {"date": "1999-01-01", "close": 23.0379198, "volume": null}, {"date": "1999-01-04", "close": 22.77634, "volume": 1050302.0}, {"date": "1999-01-05", "close": 22.786286, "volume": 1763592.0}, {"date": "1999-01-06", "close": 22.970287, "volume": 1385326.0}, {"date": "1999-01-07", "close": 23.57202, "volume": 2657233.0}, {"date": "1999-01-08", "close": 23.07472, "volume": 929060.0}, {"date": "1999-01-11", "close": 22.8320376, "volume": 763044.0}, {"date": "1999-01-12", "close": 22.57742, "volume": 878745.0}, {"date": "1999-01-13", "close": 22.2452236, "volume": 1347818.0}, {"date": "1999-01-14", "close": 22.03039, "volume": 1034318.0}, {"date": "1999-01-15", "close": 22.433203, "volume": 1230642.0}, {"date": "1999-01-18", "close": 22.72661, "volume": 984572.0}, {"date": "1999-01-19", "close": 22.97526, "volume": 869683.0}, {"date": "1999-01-20", "close": 22.72661, "volume": 1667577.0}, {"date": "1999-01-21", "close": 22.62715, "volume": 1217637.0}, {"date": "1999-01-22", "close": 22.57742, "volume": 704875.0}, {"date": "1999-01-25", "close": 22.537636, "volume": 691866.0}, {"date": "1999-01-26", "close": 22.537636, "volume": null}, {"date": "1999-01-27", "close": 22.915584, "volume": 1463640.0}, {"date": "1999-01-28", "close": 23.42283, "volume": 1572727.0}, {"date": "1999-01-29", "close": 23.7928212, "volume": 8360572.0}, {"date": "1999-02-01", "close": 24.01959, "volume": 984719.0}, {"date": "1999-02-02", "close": 23.7401074, "volume": 1073173.0}, {"date": "1999-02-03", "close": 23.790832, "volume": 992474.0}, {"date": "1999-02-04", "close": 23.930076, "volume": 925366.0}, {"date": "1999-02-05", "close": 23.9688654, "volume": 729593.0}, {"date": "1999-02-08", "close": 24.1628124, "volume": 1082184.0}, {"date": "1999-02-09", "close": 24.3677, "volume": 806911.0}, {"date": "1999-02-10", "close": 24.676026, "volume": 1943047.0}, {"date": "1999-02-11", "close": 24.835162, "volume": 3437007.0}, {"date": "1999-02-12", "close": 25.06392, "volume": 2222131.0}, {"date": "1999-02-15", "close": 25.242948, "volume": 1744263.0}, {"date": "1999-02-16", "close": 24.5735822, "volume": 8553870.0}, {"date": "1999-02-17", "close": 24.576566, "volume": 1643027.0}, {"date": "1999-02-18", "close": 24.377646, "volume": 1142006.0}, {"date": "1999-02-19", "close": 24.3219484, "volume": 1285369.0}, {"date": "1999-02-22", "close": 24.158834, "volume": 818032.0}, {"date": "1999-02-23", "close": 24.457214, "volume": 1120274.0}, {"date": "1999-02-24", "close": 24.7068586, "volume": 2202982.0}, {"date": "1999-02-25", "close": 24.357754, "volume": 4760074.0}, {"date": "1999-02-26", "close": 24.06932, "volume": 2200564.0}, {"date": "1999-03-01", "close": 24.31797, "volume": 1787319.0}, {"date": "1999-03-02", "close": 24.41743, "volume": 1922395.0}, {"date": "1999-03-03", "close": 24.66608, "volume": 1213809.0}, {"date": "1999-03-04", "close": 24.487052, "volume": 685586.0}, {"date": "1999-03-05", "close": 24.447268, "volume": 826746.0}, {"date": "1999-03-08", "close": 24.745648, "volume": 1272112.0}, {"date": "1999-03-09", "close": 24.725756, "volume": 1231373.0}, {"date": "1999-03-10", "close": 25.16338, "volume": 1312239.0}, {"date": "1999-03-11", "close": 25.620896, "volume": 2237619.0}, {"date": "1999-03-12", "close": 25.8596, "volume": 1547902.0}, {"date": "1999-03-15", "close": 26.5100684, "volume": 2428427.0}, {"date": "1999-03-16", "close": 25.640788, "volume": 1826861.0}, {"date": "1999-03-17", "close": 25.630842, "volume": 1859568.0}, {"date": "1999-03-18", "close": 25.839708, "volume": 903407.0}, {"date": "1999-03-19", "close": 25.7889834, "volume": 929664.0}, {"date": "1999-03-22", "close": 26.128142, "volume": 741098.0}, {"date": "1999-03-23", "close": 26.50609, "volume": 1780935.0}, {"date": "1999-03-24", "close": 26.0097846, "volume": 1704344.0}, {"date": "1999-03-25", "close": 26.0266928, "volume": 1745576.0}, {"date": "1999-03-26", "close": 26.1092446, "volume": 3904420.0}, {"date": "1999-03-29", "close": 26.018736, "volume": 662913.0}, {"date": "1999-03-30", "close": 26.15798, "volume": 2439263.0}, {"date": "1999-03-31", "close": 25.7491994, "volume": 1604797.0}, {"date": "1999-04-01", "close": 25.998844, "volume": 558675.0}, {"date": "1999-04-02", "close": 25.998844, "volume": null}, {"date": "1999-04-05", "close": 25.998844, "volume": null}, {"date": "1999-04-06", "close": 26.774632, "volume": 1718658.0}, {"date": "1999-04-07", "close": 26.744794, "volume": 2453221.0}, {"date": "1999-04-08", "close": 27.2281696, "volume": 5498907.0}, {"date": "1999-04-09", "close": 26.993444, "volume": 1230032.0}, {"date": "1999-04-12", "close": 26.80447, "volume": 1157602.0}, {"date": "1999-04-13", "close": 27.1913694, "volume": 981839.0}, {"date": "1999-04-14", "close": 27.50069, "volume": 1724836.0}, {"date": "1999-04-15", "close": 27.89853, "volume": 1387170.0}, {"date": "1999-04-16", "close": 27.74934, "volume": 1428134.0}, {"date": "1999-04-19", "close": 28.14718, "volume": 1321137.0}, {"date": "1999-04-20", "close": 28.3461, "volume": 2420619.0}, {"date": "1999-04-21", "close": 27.963179, "volume": 1426584.0}, {"date": "1999-04-22", "close": 28.5380578, "volume": 687409.0}, {"date": "1999-04-23", "close": 28.24664, "volume": 1079329.0}, {"date": "1999-04-26", "close": 28.24664, "volume": 348977.0}, {"date": "1999-04-27", "close": 27.94826, "volume": 1314057.0}, {"date": "1999-04-28", "close": 27.79907, "volume": 1231252.0}, {"date": "1999-04-29", "close": 27.79907, "volume": 1378526.0}, {"date": "1999-04-30", "close": 27.366419, "volume": 5166061.0}, {"date": "1999-05-03", "close": 26.8969678, "volume": 1346043.0}, {"date": "1999-05-04", "close": 26.45636, "volume": 1812381.0}, {"date": "1999-05-05", "close": 25.80987, "volume": 1462414.0}, {"date": "1999-05-06", "close": 25.4110354, "volume": 3397881.0}, {"date": "1999-05-07", "close": 24.755594, "volume": 3448309.0}, {"date": "1999-05-10", "close": 25.2857158, "volume": 1340390.0}, {"date": "1999-05-11", "close": 25.3623, "volume": 1485420.0}, {"date": "1999-05-12", "close": 25.0460172, "volume": 854049.0}, {"date": "1999-05-13", "close": 24.9763952, "volume": 1903707.0}, {"date": "1999-05-14", "close": 25.51149, "volume": 1129426.0}, {"date": "1999-05-17", "close": 24.56662, "volume": 1285455.0}, {"date": "1999-05-18", "close": 24.51689, "volume": 1183438.0}, {"date": "1999-05-19", "close": 24.46716, "volume": 1336086.0}, {"date": "1999-05-20", "close": 24.3677, "volume": 1054505.0}, {"date": "1999-05-21", "close": 24.51689, "volume": 1652820.0}, {"date": "1999-05-24", "close": 24.3756568, "volume": 1079441.0}, {"date": "1999-05-25", "close": 23.994725, "volume": 1760028.0}, {"date": "1999-05-26", "close": 24.31797, "volume": 1364831.0}, {"date": "1999-05-27", "close": 24.586512, "volume": 1691705.0}, {"date": "1999-05-28", "close": 24.496998, "volume": 3808865.0}, {"date": "1999-05-31", "close": 25.01419, "volume": 1071139.0}, {"date": "1999-06-01", "close": 25.506517, "volume": 1438664.0}, {"date": "1999-06-02", "close": 25.143488, "volume": 1107258.0}, {"date": "1999-06-03", "close": 25.034082, "volume": 907144.0}, {"date": "1999-06-04", "close": 24.725756, "volume": 1152444.0}, {"date": "1999-06-07", "close": 25.123596, "volume": 628889.0}, {"date": "1999-06-08", "close": 25.083812, "volume": 722342.0}, {"date": "1999-06-09", "close": 25.2857158, "volume": 1421707.0}, {"date": "1999-06-10", "close": 24.9952926, "volume": 1129599.0}, {"date": "1999-06-11", "close": 24.06932, "volume": 2402961.0}, {"date": "1999-06-14", "close": 24.06932, "volume": null}, {"date": "1999-06-15", "close": 23.82067, "volume": 1575110.0}, {"date": "1999-06-16", "close": 23.910184, "volume": 1371015.0}, {"date": "1999-06-17", "close": 24.81527, "volume": 2434614.0}, {"date": "1999-06-18", "close": 24.8809136, "volume": 1354016.0}, {"date": "1999-06-21", "close": 24.865, "volume": 2424566.0}, {"date": "1999-06-22", "close": 24.66608, "volume": 2352243.0}, {"date": "1999-06-23", "close": 24.4741222, "volume": 2146047.0}, {"date": "1999-06-24", "close": 24.26824, "volume": 3659467.0}, {"date": "1999-06-25", "close": 24.11905, "volume": 3049292.0}, {"date": "1999-06-28", "close": 24.347808, "volume": 1128020.0}, {"date": "1999-06-29", "close": 24.109104, "volume": 2682786.0}, {"date": "1999-06-30", "close": 23.92013, "volume": 2780974.0}, {"date": "1999-07-01", "close": 23.900238, "volume": 2501894.0}, {"date": "1999-07-02", "close": 24.148888, "volume": 2873393.0}, {"date": "1999-07-05", "close": 24.387592, "volume": 1752888.0}, {"date": "1999-07-06", "close": 24.099158, "volume": 2591207.0}, {"date": "1999-07-07", "close": 23.825643, "volume": 3147063.0}, {"date": "1999-07-08", "close": 23.72121, "volume": 2419004.0}, {"date": "1999-07-09", "close": 23.412884, "volume": 2194518.0}, {"date": "1999-07-12", "close": 23.82067, "volume": 1882803.0}, {"date": "1999-07-13", "close": 24.21851, "volume": 2727990.0}, {"date": "1999-07-14", "close": 24.0762822, "volume": 1661153.0}, {"date": "1999-07-15", "close": 23.989752, "volume": 1602650.0}, {"date": "1999-07-16", "close": 23.999698, "volume": 1339598.0}, {"date": "1999-07-19", "close": 24.278186, "volume": 1003261.0}, {"date": "1999-07-20", "close": 24.81527, "volume": 1755876.0}, {"date": "1999-07-21", "close": 24.9555086, "volume": 934169.0}, {"date": "1999-07-22", "close": 24.8461026, "volume": 1359509.0}, {"date": "1999-07-23", "close": 24.5705984, "volume": 958465.0}, {"date": "1999-07-26", "close": 24.352781, "volume": 1612992.0}, {"date": "1999-07-27", "close": 24.61635, "volume": 954868.0}, {"date": "1999-07-28", "close": 24.66608, "volume": 2520951.0}, {"date": "1999-07-29", "close": 24.26824, "volume": 1640747.0}, {"date": "1999-07-30", "close": 23.989752, "volume": 8379440.0}, {"date": "1999-08-02", "close": 23.751048, "volume": 1872667.0}, {"date": "1999-08-03", "close": 24.298078, "volume": 1763581.0}, {"date": "1999-08-04", "close": 24.06932, "volume": 1223448.0}, {"date": "1999-08-05", "close": 24.56662, "volume": 1519465.0}, {"date": "1999-08-06", "close": 24.4641762, "volume": 1820219.0}, {"date": "1999-08-09", "close": 24.1409312, "volume": 752126.0}, {"date": "1999-08-10", "close": 24.263267, "volume": 2047340.0}, {"date": "1999-08-11", "close": 23.7172316, "volume": 2769633.0}, {"date": "1999-08-12", "close": 23.383046, "volume": 3417553.0}, {"date": "1999-08-13", "close": 23.208991, "volume": 2839330.0}, {"date": "1999-08-16", "close": 23.77094, "volume": 1794286.0}, {"date": "1999-08-17", "close": 23.8704, "volume": 1869779.0}, {"date": "1999-08-18", "close": 23.2249046, "volume": 3446684.0}, {"date": "1999-08-19", "close": 23.72121, "volume": 2221317.0}, {"date": "1999-08-20", "close": 23.8763676, "volume": 1199396.0}, {"date": "1999-08-23", "close": 24.3040456, "volume": 1794949.0}, {"date": "1999-08-24", "close": 24.06932, "volume": 1273503.0}, {"date": "1999-08-25", "close": 24.308024, "volume": 1243308.0}, {"date": "1999-08-26", "close": 24.8063186, "volume": 2102224.0}, {"date": "1999-08-27", "close": 24.725756, "volume": 2275693.0}, {"date": "1999-08-30", "close": 24.745648, "volume": 1331078.0}, {"date": "1999-08-31", "close": 24.5228576, "volume": 940190.0}, {"date": "1999-09-01", "close": 24.685972, "volume": 1528046.0}, {"date": "1999-09-02", "close": 24.61635, "volume": 898111.0}, {"date": "1999-09-03", "close": 24.228456, "volume": 876176.0}, {"date": "1999-09-06", "close": 24.46716, "volume": 445227.0}, {"date": "1999-09-07", "close": 24.148888, "volume": 1064254.0}, {"date": "1999-09-08", "close": 24.0185954, "volume": 772745.0}, {"date": "1999-09-09", "close": 23.72121, "volume": 1285074.0}, {"date": "1999-09-10", "close": 23.7033072, "volume": 1405509.0}, {"date": "1999-09-13", "close": 23.27364, "volume": 2209006.0}, {"date": "1999-09-14", "close": 23.57202, "volume": 1565667.0}, {"date": "1999-09-15", "close": 23.1811422, "volume": 1923799.0}, {"date": "1999-09-16", "close": 22.97526, "volume": 2581861.0}, {"date": "1999-09-17", "close": 22.915584, "volume": 2326473.0}, {"date": "1999-09-20", "close": 22.7594318, "volume": 1405817.0}, {"date": "1999-09-21", "close": 22.82607, "volume": 1942487.0}, {"date": "1999-09-22", "close": 23.064774, "volume": 1901818.0}, {"date": "1999-09-23", "close": 23.42283, "volume": 1301841.0}, {"date": "1999-09-24", "close": 22.9722762, "volume": 1626689.0}, {"date": "1999-09-27", "close": 23.576993, "volume": 1514890.0}, {"date": "1999-09-28", "close": 23.701318, "volume": 1142882.0}, {"date": "1999-09-29", "close": 23.57202, "volume": 1036840.0}, {"date": "1999-09-30", "close": 24.01959, "volume": 2143664.0}, {"date": "1999-10-01", "close": 24.21851, "volume": 1460631.0}, {"date": "1999-10-04", "close": 23.8704, "volume": 349381.0}, {"date": "1999-10-05", "close": 24.1618178, "volume": 1312681.0}, {"date": "1999-10-06", "close": 24.1827044, "volume": 2073180.0}, {"date": "1999-10-07", "close": 24.51689, "volume": 2449260.0}, {"date": "1999-10-08", "close": 24.56662, "volume": 943992.0}, {"date": "1999-10-11", "close": 24.7933888, "volume": 2079993.0}, {"date": "1999-10-12", "close": 24.785432, "volume": 4298355.0}, {"date": "1999-10-13", "close": 24.3955488, "volume": 920836.0}, {"date": "1999-10-14", "close": 24.46716, "volume": 2054744.0}, {"date": "1999-10-15", "close": 24.46716, "volume": 1753948.0}, {"date": "1999-10-18", "close": 24.01959, "volume": 1467276.0}, {"date": "1999-10-19", "close": 23.930076, "volume": 1374509.0}, {"date": "1999-10-20", "close": 24.06932, "volume": 1314956.0}, {"date": "1999-10-21", "close": 24.0474388, "volume": 1225710.0}, {"date": "1999-10-22", "close": 24.0981634, "volume": 1184000.0}, {"date": "1999-10-25", "close": 24.4104678, "volume": 1084574.0}, {"date": "1999-10-26", "close": 24.327916, "volume": 963132.0}, {"date": "1999-10-27", "close": 24.496998, "volume": 1287654.0}, {"date": "1999-10-28", "close": 25.024136, "volume": 2327390.0}, {"date": "1999-10-29", "close": 25.56122, "volume": 8434429.0}, {"date": "1999-11-01", "close": 25.750194, "volume": 1272911.0}, {"date": "1999-11-02", "close": 26.15798, "volume": 887901.0}, {"date": "1999-11-03", "close": 26.55582, "volume": 1635117.0}, {"date": "1999-11-04", "close": 26.635388, "volume": 2264184.0}, {"date": "1999-11-05", "close": 26.3728136, "volume": 1333260.0}, {"date": "1999-11-08", "close": 26.3569, "volume": 1184515.0}, {"date": "1999-11-09", "close": 26.5896364, "volume": 1078965.0}, {"date": "1999-11-10", "close": 27.20231, "volume": 1645322.0}, {"date": "1999-11-11", "close": 27.172472, "volume": 1902584.0}, {"date": "1999-11-12", "close": 26.7666752, "volume": 2256399.0}, {"date": "1999-11-15", "close": 26.5876472, "volume": 1674806.0}, {"date": "1999-11-16", "close": 26.366846, "volume": 1323495.0}, {"date": "1999-11-17", "close": 26.466306, "volume": 963814.0}, {"date": "1999-11-18", "close": 26.595604, "volume": 1644261.0}, {"date": "1999-11-19", "close": 26.4255274, "volume": 790324.0}, {"date": "1999-11-22", "close": 26.40663, "volume": 1063509.0}, {"date": "1999-11-23", "close": 26.277332, "volume": 1251556.0}, {"date": "1999-11-24", "close": 26.2494832, "volume": 815020.0}, {"date": "1999-11-25", "close": 25.90933, "volume": 1841483.0}, {"date": "1999-11-26", "close": 26.068466, "volume": 5115659.0}, {"date": "1999-11-29", "close": 26.247494, "volume": 921942.0}, {"date": "1999-11-30", "close": 25.799924, "volume": 1255616.0}, {"date": "1999-12-01", "close": 25.8596, "volume": 1291551.0}, {"date": "1999-12-02", "close": 26.038628, "volume": 1436182.0}, {"date": "1999-12-03", "close": 25.869546, "volume": 1044124.0}, {"date": "1999-12-06", "close": 25.61095, "volume": 1769438.0}, {"date": "1999-12-07", "close": 25.521436, "volume": 1739297.0}, {"date": "1999-12-08", "close": 25.76014, "volume": 1179032.0}, {"date": "1999-12-09", "close": 25.90933, "volume": 963987.0}, {"date": "1999-12-10", "close": 25.581112, "volume": 819601.0}, {"date": "1999-12-13", "close": 25.431922, "volume": 1018781.0}, {"date": "1999-12-14", "close": 25.3652838, "volume": 1232861.0}, {"date": "1999-12-15", "close": 25.372246, "volume": 1098705.0}, {"date": "1999-12-16", "close": 25.352354, "volume": 1218522.0}, {"date": "1999-12-17", "close": 25.153434, "volume": 1347691.0}, {"date": "1999-12-20", "close": 25.302624, "volume": 1558480.0}, {"date": "1999-12-21", "close": 25.26284, "volume": 1485968.0}, {"date": "1999-12-22", "close": 25.51149, "volume": 958137.0}, {"date": "1999-12-23", "close": 25.3155538, "volume": 586744.0}, {"date": "1999-12-24", "close": 25.51149, "volume": 2333455.0}, {"date": "1999-12-27", "close": 25.51149, "volume": null}, {"date": "1999-12-28", "close": 25.51149, "volume": null}, {"date": "1999-12-29", "close": 25.80987, "volume": 425390.0}, {"date": "1999-12-30", "close": 26.088358, "volume": 467530.0}, {"date": "1999-12-31", "close": 26.088358, "volume": null}, {"date": "2000-01-03", "close": 26.088358, "volume": null}, {"date": "2000-01-04", "close": 25.789978, "volume": 1018084.0}, {"date": "2000-01-05", "close": 25.21311, "volume": 2191308.0}, {"date": "2000-01-06", "close": 24.71581, "volume": 1505548.0}, {"date": "2000-01-07", "close": 24.96446, "volume": 1414057.0}, {"date": "2000-01-10", "close": 25.56122, "volume": 1396476.0}, {"date": "2000-01-11", "close": 25.148461, "volume": 2105507.0}, {"date": "2000-01-12", "close": 25.31257, "volume": 1775080.0}, {"date": "2000-01-13", "close": 25.11365, "volume": 1944084.0}, {"date": "2000-01-14", "close": 25.4448518, "volume": 1243335.0}, {"date": "2000-01-17", "close": 25.750194, "volume": 1499484.0}, {"date": "2000-01-18", "close": 25.6746044, "volume": 3140105.0}, {"date": "2000-01-19", "close": 25.16338, "volume": 1166875.0}, {"date": "2000-01-20", "close": 25.46176, "volume": 2149063.0}, {"date": "2000-01-21", "close": 25.392138, "volume": 964828.0}, {"date": "2000-01-24", "close": 25.46176, "volume": 1159306.0}, {"date": "2000-01-25", "close": 25.31257, "volume": 1392210.0}, {"date": "2000-01-26", "close": 25.31257, "volume": null}, {"date": "2000-01-27", "close": 25.730302, "volume": 1651685.0}, {"date": "2000-01-28", "close": 26.118196, "volume": 6896212.0}, {"date": "2000-01-31", "close": 25.95906, "volume": 672922.0}, {"date": "2000-02-01", "close": 25.5274036, "volume": 972994.0}, {"date": "2000-02-02", "close": 25.5154684, "volume": 1082779.0}, {"date": "2000-02-03", "close": 25.06392, "volume": 2356580.0}, {"date": "2000-02-07", "close": 25.531382, "volume": 1031931.0}, {"date": "2000-02-08", "close": 25.4080516, "volume": 1000219.0}, {"date": "2000-02-09", "close": 25.66068, "volume": 1792520.0}, {"date": "2000-02-10", "close": 26.0058062, "volume": 3803279.0}, {"date": "2000-02-11", "close": 26.3628676, "volume": 1762960.0}, {"date": "2000-02-14", "close": 26.4623276, "volume": 2002217.0}, {"date": "2000-02-16", "close": 26.734848, "volume": 2275963.0}, {"date": "2000-02-17", "close": 25.95906, "volume": 4540452.0}, {"date": "2000-02-21", "close": 25.670626, "volume": 1399849.0}, {"date": "2000-02-23", "close": 26.038628, "volume": 1511527.0}, {"date": "2000-02-24", "close": 25.8675568, "volume": 1349315.0}, {"date": "2000-02-25", "close": 25.829762, "volume": 1982176.0}, {"date": "2000-02-28", "close": 25.098731, "volume": 1697720.0}, {"date": "2000-02-29", "close": 24.8570432, "volume": 1535211.0}, {"date": "2000-03-01", "close": 25.66068, "volume": 1675570.0}, {"date": "2000-03-02", "close": 25.51149, "volume": 1334178.0}, {"date": "2000-03-03", "close": 25.1046986, "volume": 1968341.0}, {"date": "2000-03-06", "close": 24.865, "volume": 1557310.0}, {"date": "2000-03-07", "close": 24.56662, "volume": 2225733.0}, {"date": "2000-03-10", "close": 22.8758, "volume": 7357079.0}, {"date": "2000-03-13", "close": 22.995152, "volume": 2673242.0}, {"date": "2000-03-14", "close": 22.97526, "volume": 1774597.0}, {"date": "2000-03-15", "close": 23.383046, "volume": 1927697.0}, {"date": "2000-03-16", "close": 23.1771638, "volume": 1617784.0}, {"date": "2000-03-17", "close": 22.8758, "volume": 2470565.0}, {"date": "2000-03-20", "close": 22.865854, "volume": 2090219.0}, {"date": "2000-03-21", "close": 22.547582, "volume": 1796517.0}, {"date": "2000-03-22", "close": 22.537636, "volume": 2224024.0}, {"date": "2000-03-23", "close": 22.42823, "volume": 1979870.0}, {"date": "2000-03-24", "close": 22.5068034, "volume": 3037758.0}, {"date": "2000-03-27", "close": 22.6012904, "volume": 1550702.0}, {"date": "2000-03-28", "close": 22.62715, "volume": 1493403.0}, {"date": "2000-03-29", "close": 22.57742, "volume": 1705521.0}, {"date": "2000-03-30", "close": 22.5336576, "volume": 908629.0}, {"date": "2000-03-31", "close": 22.418284, "volume": 2555782.0}, {"date": "2000-04-03", "close": 22.8777892, "volume": 1348043.0}, {"date": "2000-04-04", "close": 23.532236, "volume": 1704854.0}, {"date": "2000-04-05", "close": 24.148888, "volume": 2409949.0}, {"date": "2000-04-06", "close": 23.949968, "volume": 1934403.0}, {"date": "2000-04-07", "close": 23.641642, "volume": 1860954.0}, {"date": "2000-04-10", "close": 23.32337, "volume": 1318999.0}, {"date": "2000-04-11", "close": 23.67148, "volume": 2285599.0}, {"date": "2000-04-12", "close": 24.1429204, "volume": 3062999.0}, {"date": "2000-04-13", "close": 24.835162, "volume": 5404311.0}, {"date": "2000-04-14", "close": 25.46176, "volume": 3059356.0}, {"date": "2000-04-17", "close": 24.760567, "volume": 2184736.0}, {"date": "2000-04-18", "close": 25.7342804, "volume": 3458135.0}, {"date": "2000-04-19", "close": 26.00879, "volume": 2014023.0}, {"date": "2000-04-20", "close": 25.9302166, "volume": 873134.0}, {"date": "2000-04-26", "close": 26.45636, "volume": 3122378.0}, {"date": "2000-04-27", "close": 26.366846, "volume": 2210349.0}, {"date": "2000-04-28", "close": 25.939168, "volume": 10993386.0}, {"date": "2000-05-01", "close": 25.9322058, "volume": 1395357.0}, {"date": "2000-05-02", "close": 25.8596, "volume": 1251878.0}, {"date": "2000-05-03", "close": 25.56122, "volume": 1161127.0}, {"date": "2000-05-04", "close": 25.46176, "volume": 1701857.0}, {"date": "2000-05-05", "close": 26.1599692, "volume": 1147538.0}, {"date": "2000-05-08", "close": 26.2882726, "volume": 1465937.0}, {"date": "2000-05-09", "close": 27.20231, "volume": 4284616.0}, {"date": "2000-05-10", "close": 27.1396502, "volume": 3084901.0}, {"date": "2000-05-11", "close": 26.65528, "volume": 2444088.0}, {"date": "2000-05-12", "close": 26.45636, "volume": 1721301.0}, {"date": "2000-05-15", "close": 26.60555, "volume": 978906.0}, {"date": "2000-05-16", "close": 26.70501, "volume": 955086.0}, {"date": "2000-05-17", "close": 26.95366, "volume": 3087199.0}, {"date": "2000-05-18", "close": 27.20231, "volume": 4860247.0}, {"date": "2000-05-19", "close": 27.5941824, "volume": 3517915.0}, {"date": "2000-05-22", "close": 27.79907, "volume": 2167039.0}, {"date": "2000-05-23", "close": 27.7403886, "volume": 3307378.0}, {"date": "2000-05-24", "close": 27.74934, "volume": 2873040.0}, {"date": "2000-05-25", "close": 27.20231, "volume": 2945296.0}, {"date": "2000-05-26", "close": 27.30177, "volume": 7417846.0}, {"date": "2000-05-29", "close": 27.79907, "volume": 2883922.0}, {"date": "2000-05-30", "close": 27.6936424, "volume": 3640894.0}, {"date": "2000-05-31", "close": 27.7304426, "volume": 22306299.0}, {"date": "2000-06-01", "close": 26.9825034, "volume": 4674938.0}, {"date": "2000-06-02", "close": 26.933768, "volume": 2395424.0}, {"date": "2000-06-05", "close": 26.993444, "volume": 2559406.0}, {"date": "2000-06-06", "close": 27.3515, "volume": 1975427.0}, {"date": "2000-06-07", "close": 27.10285, "volume": 1353072.0}, {"date": "2000-06-08", "close": 26.80447, "volume": 3325573.0}, {"date": "2000-06-09", "close": 26.55582, "volume": 2614253.0}, {"date": "2000-06-13", "close": 26.396684, "volume": 2650034.0}, {"date": "2000-06-14", "close": 26.038628, "volume": 3290091.0}, {"date": "2000-06-15", "close": 26.461333, "volume": 2581437.0}, {"date": "2000-06-16", "close": 26.65528, "volume": 3038226.0}, {"date": "2000-06-19", "close": 26.45636, "volume": 1395149.0}, {"date": "2000-06-20", "close": 26.774632, "volume": 2356858.0}, {"date": "2000-06-21", "close": 26.7975078, "volume": 1591816.0}, {"date": "2000-06-22", "close": 26.436468, "volume": 2733811.0}, {"date": "2000-06-23", "close": 26.5050954, "volume": 3213979.0}, {"date": "2000-06-26", "close": 27.00339, "volume": 6425127.0}, {"date": "2000-06-27", "close": 27.2938132, "volume": 3224145.0}, {"date": "2000-06-28", "close": 27.3515, "volume": 3383976.0}, {"date": "2000-06-29", "close": 27.15258, "volume": 3641297.0}, {"date": "2000-06-30", "close": 27.540474, "volume": 9802464.0}, {"date": "2000-07-03", "close": 27.043174, "volume": 3769737.0}, {"date": "2000-07-04", "close": 27.321662, "volume": 2289813.0}, {"date": "2000-07-05", "close": 27.45096, "volume": 2978596.0}, {"date": "2000-07-06", "close": 27.212256, "volume": 3054260.0}, {"date": "2000-07-07", "close": 27.0193036, "volume": 2607202.0}, {"date": "2000-07-10", "close": 27.3515, "volume": 2199066.0}, {"date": "2000-07-11", "close": 27.50069, "volume": 1707287.0}, {"date": "2000-07-12", "close": 27.470852, "volume": 3064120.0}, {"date": "2000-07-13", "close": 27.60015, "volume": 3354938.0}, {"date": "2000-07-14", "close": 27.445987, "volume": 4870715.0}, {"date": "2000-07-17", "close": 27.69961, "volume": 1475581.0}, {"date": "2000-07-18", "close": 27.664799, "volume": 1567625.0}, {"date": "2000-07-19", "close": 27.55042, "volume": 1279762.0}, {"date": "2000-07-20", "close": 27.7015992, "volume": 1129407.0}, {"date": "2000-07-21", "close": 27.868692, "volume": 3316421.0}, {"date": "2000-07-24", "close": 27.838854, "volume": 1637082.0}, {"date": "2000-07-25", "close": 27.988044, "volume": 1971826.0}, {"date": "2000-07-26", "close": 27.918422, "volume": 2432073.0}, {"date": "2000-07-27", "close": 27.818962, "volume": 2974481.0}, {"date": "2000-07-28", "close": 27.8378594, "volume": 15233038.0}, {"date": "2000-07-31", "close": 27.6459016, "volume": 1465089.0}, {"date": "2000-08-01", "close": 27.64988, "volume": 1609906.0}, {"date": "2000-08-02", "close": 27.669772, "volume": 1355606.0}, {"date": "2000-08-03", "close": 27.580258, "volume": 1152379.0}, {"date": "2000-08-04", "close": 27.3515, "volume": 1647035.0}, {"date": "2000-08-07", "close": 27.69961, "volume": 1241283.0}, {"date": "2000-08-08", "close": 27.5036738, "volume": 1564236.0}, {"date": "2000-08-09", "close": 27.69961, "volume": 1449768.0}, {"date": "2000-08-10", "close": 27.913449, "volume": 1392019.0}, {"date": "2000-08-11", "close": 27.858746, "volume": 618073.0}, {"date": "2000-08-14", "close": 27.759286, "volume": 1151213.0}, {"date": "2000-08-15", "close": 27.79907, "volume": 1005766.0}, {"date": "2000-08-16", "close": 27.7453616, "volume": 1249577.0}, {"date": "2000-08-17", "close": 28.002963, "volume": 1213541.0}, {"date": "2000-08-18", "close": 27.913449, "volume": 1396271.0}, {"date": "2000-08-21", "close": 27.94826, "volume": 875646.0}, {"date": "2000-08-22", "close": 28.574858, "volume": 3136224.0}, {"date": "2000-08-23", "close": 28.7558752, "volume": 1880337.0}, {"date": "2000-08-24", "close": 29.24124, "volume": 3368128.0}, {"date": "2000-08-25", "close": 29.678864, "volume": 6685377.0}, {"date": "2000-08-28", "close": 29.48989, "volume": 1641631.0}, {"date": "2000-08-29", "close": 29.39043, "volume": 787887.0}, {"date": "2000-08-30", "close": 28.6315502, "volume": 2628028.0}, {"date": "2000-08-31", "close": 27.5335118, "volume": 6145770.0}, {"date": "2000-09-01", "close": 27.74934, "volume": 5954902.0}, {"date": "2000-09-04", "close": 27.023282, "volume": 4041780.0}, {"date": "2000-09-05", "close": 26.95366, "volume": 856312.0}, {"date": "2000-09-06", "close": 26.615496, "volume": 2741531.0}, {"date": "2000-09-07", "close": 26.714956, "volume": 2469546.0}, {"date": "2000-09-08", "close": 26.9626114, "volume": 1316862.0}, {"date": "2000-09-11", "close": 26.834308, "volume": 2333040.0}, {"date": "2000-09-12", "close": 27.212256, "volume": 870269.0}, {"date": "2000-09-13", "close": 27.4937278, "volume": 3030767.0}, {"date": "2000-09-14", "close": 27.3435432, "volume": 1052141.0}, {"date": "2000-09-15", "close": 26.864146, "volume": 2381721.0}, {"date": "2000-09-18", "close": 26.3569, "volume": 2555749.0}, {"date": "2000-09-19", "close": 26.10825, "volume": 1703162.0}, {"date": "2000-09-20", "close": 26.516036, "volume": 1754010.0}, {"date": "2000-09-21", "close": 26.824362, "volume": 1575241.0}, {"date": "2000-09-22", "close": 26.60555, "volume": 1572177.0}, {"date": "2000-09-25", "close": 26.8233674, "volume": 1411763.0}, {"date": "2000-09-26", "close": 27.028255, "volume": 1550019.0}, {"date": "2000-09-27", "close": 27.077985, "volume": 1551686.0}, {"date": "2000-09-28", "close": 27.30177, "volume": 1186606.0}, {"date": "2000-09-29", "close": 27.45096, "volume": 2942263.0}, {"date": "2000-10-02", "close": 27.60015, "volume": 739689.0}, {"date": "2000-10-03", "close": 27.888584, "volume": 3735923.0}, {"date": "2000-10-04", "close": 28.0666174, "volume": 2492726.0}, {"date": "2000-10-05", "close": 27.888584, "volume": 2665012.0}, {"date": "2000-10-06", "close": 27.6459016, "volume": 2421487.0}, {"date": "2000-10-09", "close": 27.4151544, "volume": 1154185.0}, {"date": "2000-10-10", "close": 27.291824, "volume": 1419223.0}, {"date": "2000-10-11", "close": 27.74934, "volume": 1837204.0}, {"date": "2000-10-12", "close": 28.04772, "volume": 3000696.0}, {"date": "2000-10-13", "close": 27.9860548, "volume": 1932440.0}, {"date": "2000-10-16", "close": 28.127288, "volume": 1674600.0}, {"date": "2000-10-17", "close": 28.2993538, "volume": 2229363.0}, {"date": "2000-10-18", "close": 28.3043268, "volume": 1829953.0}, {"date": "2000-10-19", "close": 28.29637, "volume": 2064393.0}, {"date": "2000-10-20", "close": 28.3640028, "volume": 2413158.0}, {"date": "2000-10-23", "close": 28.64448, "volume": 1899094.0}, {"date": "2000-10-24", "close": 28.7170858, "volume": 2304654.0}, {"date": "2000-10-25", "close": 28.99259, "volume": 1609933.0}, {"date": "2000-10-26", "close": 28.94286, "volume": 1992670.0}, {"date": "2000-10-27", "close": 28.5390524, "volume": 11178615.0}, {"date": "2000-10-30", "close": 28.425668, "volume": 1112060.0}, {"date": "2000-10-31", "close": 28.5539714, "volume": 2231634.0}, {"date": "2000-11-01", "close": 29.1557044, "volume": 3096308.0}, {"date": "2000-11-02", "close": 29.1477476, "volume": 1676189.0}, {"date": "2000-11-03", "close": 29.420268, "volume": 1383859.0}, {"date": "2000-11-06", "close": 29.6927884, "volume": 1644544.0}, {"date": "2000-11-07", "close": 29.838, "volume": 1676551.0}, {"date": "2000-11-08", "close": 29.728594, "volume": 2503834.0}, {"date": "2000-11-09", "close": 30.03692, "volume": 2423551.0}, {"date": "2000-11-10", "close": 29.828054, "volume": 2353846.0}, {"date": "2000-11-13", "close": 29.718648, "volume": 1837821.0}, {"date": "2000-11-14", "close": 29.668918, "volume": 1789048.0}, {"date": "2000-11-15", "close": 29.678864, "volume": 3502073.0}, {"date": "2000-11-16", "close": 29.63908, "volume": 1086087.0}, {"date": "2000-11-17", "close": 30.017028, "volume": 1683684.0}, {"date": "2000-11-20", "close": 30.73314, "volume": 2849365.0}, {"date": "2000-11-21", "close": 30.404922, "volume": 3174998.0}, {"date": "2000-11-22", "close": 30.4437114, "volume": 1960168.0}, {"date": "2000-11-23", "close": 31.13098, "volume": 2479032.0}, {"date": "2000-11-24", "close": 30.68341, "volume": 5128835.0}, {"date": "2000-11-27", "close": 30.971844, "volume": 1345928.0}, {"date": "2000-11-28", "close": 31.13098, "volume": 1687658.0}, {"date": "2000-11-29", "close": 31.543739, "volume": 1686825.0}, {"date": "2000-11-30", "close": 31.5218578, "volume": 3498573.0}, {"date": "2000-12-01", "close": 31.6889506, "volume": 1628893.0}, {"date": "2000-12-04", "close": 31.9107464, "volume": 2268592.0}, {"date": "2000-12-05", "close": 31.613361, "volume": 3008923.0}, {"date": "2000-12-06", "close": 31.47909, "volume": 4736250.0}, {"date": "2000-12-07", "close": 31.18071, "volume": 2300243.0}, {"date": "2000-12-08", "close": 31.508928, "volume": 2786961.0}, {"date": "2000-12-11", "close": 31.687956, "volume": 1555101.0}, {"date": "2000-12-12", "close": 31.314981, "volume": 1733198.0}, {"date": "2000-12-13", "close": 30.693356, "volume": 3261197.0}, {"date": "2000-12-14", "close": 30.101569, "volume": 4760412.0}, {"date": "2000-12-15", "close": 30.0757094, "volume": 4170486.0}, {"date": "2000-12-18", "close": 30.106542, "volume": 1804681.0}, {"date": "2000-12-19", "close": 30.4277978, "volume": 2833007.0}, {"date": "2000-12-20", "close": 30.603842, "volume": 2729635.0}, {"date": "2000-12-21", "close": 30.404922, "volume": 2235157.0}, {"date": "2000-12-22", "close": 31.52882, "volume": 5965378.0}, {"date": "2000-12-27", "close": 31.67801, "volume": 1430832.0}, {"date": "2000-12-28", "close": 31.3299, "volume": 1304685.0}, {"date": "2000-12-29", "close": 30.7371184, "volume": 2399234.0}, {"date": "2001-01-02", "close": 31.6790046, "volume": 1135677.0}, {"date": "2001-01-03", "close": 31.6024204, "volume": 1040201.0}, {"date": "2001-01-04", "close": 31.4233924, "volume": 1676229.0}, {"date": "2001-01-05", "close": 31.28017, "volume": 1438833.0}, {"date": "2001-01-08", "close": 31.106115, "volume": 1639274.0}, {"date": "2001-01-09", "close": 30.922114, "volume": 1846044.0}, {"date": "2001-01-10", "close": 30.43476, "volume": 1988268.0}, {"date": "2001-01-11", "close": 30.23584, "volume": 1684113.0}, {"date": "2001-01-12", "close": 30.58395, "volume": 2826563.0}, {"date": "2001-01-15", "close": 30.713248, "volume": 1306504.0}, {"date": "2001-01-16", "close": 30.116488, "volume": 2039509.0}, {"date": "2001-01-17", "close": 29.9563574, "volume": 3544591.0}, {"date": "2001-01-18", "close": 30.096596, "volume": 2547172.0}, {"date": "2001-01-19", "close": 30.3353, "volume": 1809553.0}, {"date": "2001-01-22", "close": 30.598869, "volume": 2411877.0}, {"date": "2001-01-23", "close": 30.623734, "volume": 2569943.0}, {"date": "2001-01-24", "close": 30.8326, "volume": 1985019.0}, {"date": "2001-01-25", "close": 31.23044, "volume": 1797991.0}, {"date": "2001-01-29", "close": 31.6710478, "volume": 12970840.0}, {"date": "2001-01-30", "close": 31.896822, "volume": 2322393.0}, {"date": "2001-01-31", "close": 31.8272, "volume": 2859898.0}, {"date": "2001-02-01", "close": 31.7814484, "volume": 2473103.0}, {"date": "2001-02-02", "close": 31.837146, "volume": 1064786.0}, {"date": "2001-02-05", "close": 31.449252, "volume": 1907982.0}, {"date": "2001-02-06", "close": 31.5308092, "volume": 4071585.0}, {"date": "2001-02-07", "close": 31.0285362, "volume": 2765978.0}, {"date": "2001-02-08", "close": 30.93206, "volume": 3907127.0}, {"date": "2001-02-09", "close": 30.603842, "volume": 3000639.0}, {"date": "2001-02-12", "close": 30.43476, "volume": 2922196.0}, {"date": "2001-02-13", "close": 29.838, "volume": 5271986.0}, {"date": "2001-02-14", "close": 29.4123112, "volume": 7557336.0}, {"date": "2001-02-15", "close": 29.39043, "volume": 5390525.0}, {"date": "2001-02-16", "close": 29.450106, "volume": 3748970.0}, {"date": "2001-02-19", "close": 28.8434, "volume": 3613259.0}, {"date": "2001-02-20", "close": 29.04232, "volume": 2463390.0}, {"date": "2001-02-21", "close": 29.509782, "volume": 2876972.0}, {"date": "2001-02-22", "close": 29.4471222, "volume": 1633479.0}, {"date": "2001-02-23", "close": 29.6002906, "volume": 4382513.0}, {"date": "2001-02-26", "close": 30.206002, "volume": 3387111.0}, {"date": "2001-02-27", "close": 29.9384546, "volume": 2398844.0}, {"date": "2001-02-28", "close": 30.026974, "volume": 4348267.0}, {"date": "2001-03-01", "close": 30.827627, "volume": 4545513.0}, {"date": "2001-03-02", "close": 31.03152, "volume": 3334430.0}, {"date": "2001-03-05", "close": 31.47909, "volume": 4672641.0}, {"date": "2001-03-06", "close": 31.0981582, "volume": 1809709.0}, {"date": "2001-03-07", "close": 31.220494, "volume": 2770614.0}, {"date": "2001-03-08", "close": 30.68341, "volume": 2944938.0}, {"date": "2001-03-09", "close": 30.822654, "volume": 2673835.0}, {"date": "2001-03-12", "close": 30.623734, "volume": 1317330.0}, {"date": "2001-03-13", "close": 29.9991252, "volume": 2598726.0}, {"date": "2001-03-14", "close": 30.176164, "volume": 2338117.0}, {"date": "2001-03-15", "close": 30.1105204, "volume": 4478948.0}, {"date": "2001-03-16", "close": 29.8857408, "volume": 4629300.0}, {"date": "2001-03-19", "close": 29.3407, "volume": 2079651.0}, {"date": "2001-03-20", "close": 29.4958576, "volume": 1656352.0}, {"date": "2001-03-21", "close": 29.09205, "volume": 4810474.0}, {"date": "2001-03-22", "close": 28.24664, "volume": 4013683.0}, {"date": "2001-03-23", "close": 27.45096, "volume": 5762629.0}, {"date": "2001-03-26", "close": 27.460906, "volume": 6384186.0}, {"date": "2001-03-27", "close": 27.5166036, "volume": 4475785.0}, {"date": "2001-03-28", "close": 28.14718, "volume": 4894512.0}, {"date": "2001-03-29", "close": 28.7121128, "volume": 3084754.0}, {"date": "2001-03-30", "close": 28.44556, "volume": 7556704.0}, {"date": "2001-04-02", "close": 28.624588, "volume": 2264346.0}, {"date": "2001-04-03", "close": 29.022428, "volume": 2576746.0}, {"date": "2001-04-04", "close": 29.14178, "volume": 2460868.0}, {"date": "2001-04-05", "close": 29.131834, "volume": 1734653.0}, {"date": "2001-04-06", "close": 28.684264, "volume": 6038877.0}, {"date": "2001-04-09", "close": 27.9671574, "volume": 4085732.0}, {"date": "2001-04-10", "close": 28.04772, "volume": 4919835.0}, {"date": "2001-04-11", "close": 28.236694, "volume": 3122976.0}, {"date": "2001-04-12", "close": 28.64448, "volume": 2008412.0}, {"date": "2001-04-17", "close": 28.3948354, "volume": 2591192.0}, {"date": "2001-04-18", "close": 28.356046, "volume": 2311915.0}, {"date": "2001-04-19", "close": 28.94286, "volume": 3792799.0}, {"date": "2001-04-20", "close": 28.9239626, "volume": 2006645.0}, {"date": "2001-04-23", "close": 29.19151, "volume": 5532352.0}, {"date": "2001-04-24", "close": 29.3426892, "volume": 3147144.0}, {"date": "2001-04-26", "close": 29.320808, "volume": 3751333.0}, {"date": "2001-04-27", "close": 28.7081344, "volume": 14310506.0}, {"date": "2001-04-30", "close": 28.684264, "volume": 3902217.0}, {"date": "2001-05-01", "close": 28.19691, "volume": 4814117.0}, {"date": "2001-05-02", "close": 28.365992, "volume": 2832288.0}, {"date": "2001-05-03", "close": 28.7250426, "volume": 2790610.0}, {"date": "2001-05-04", "close": 28.64448, "volume": 2369619.0}, {"date": "2001-05-07", "close": 28.604696, "volume": 1404216.0}, {"date": "2001-05-08", "close": 28.336154, "volume": 1644840.0}, {"date": "2001-05-09", "close": 28.629561, "volume": 4384314.0}, {"date": "2001-05-10", "close": 29.3407, "volume": 3725906.0}, {"date": "2001-05-11", "close": 29.768378, "volume": 3507142.0}, {"date": "2001-05-14", "close": 29.977244, "volume": 2942047.0}, {"date": "2001-05-15", "close": 30.08665, "volume": 1921548.0}, {"date": "2001-05-16", "close": 30.076704, "volume": 4706929.0}, {"date": "2001-05-17", "close": 30.245786, "volume": 2190071.0}, {"date": "2001-05-18", "close": 30.0538282, "volume": 1761655.0}, {"date": "2001-05-21", "close": 30.554112, "volume": 2211520.0}, {"date": "2001-05-22", "close": 30.693356, "volume": 1448288.0}, {"date": "2001-05-23", "close": 30.7570104, "volume": 1930855.0}, {"date": "2001-05-24", "close": 30.93206, "volume": 1754456.0}, {"date": "2001-05-25", "close": 30.7759078, "volume": 6562562.0}, {"date": "2001-05-28", "close": 30.961898, "volume": 4420143.0}, {"date": "2001-05-29", "close": 30.951952, "volume": 976484.0}, {"date": "2001-05-30", "close": 30.912168, "volume": 1705289.0}, {"date": "2001-05-31", "close": 31.03152, "volume": 2109983.0}, {"date": "2001-06-01", "close": 31.459198, "volume": 6544754.0}, {"date": "2001-06-04", "close": 31.508928, "volume": 3667054.0}, {"date": "2001-06-05", "close": 31.03152, "volume": 2583496.0}, {"date": "2001-06-06", "close": 30.852492, "volume": 3283780.0}, {"date": "2001-06-07", "close": 31.37963, "volume": 2103078.0}, {"date": "2001-06-08", "close": 31.807308, "volume": 3506353.0}, {"date": "2001-06-12", "close": 32.62288, "volume": 11974324.0}, {"date": "2001-06-13", "close": 32.87153, "volume": 4886438.0}, {"date": "2001-06-14", "close": 32.4329114, "volume": 3698986.0}, {"date": "2001-06-15", "close": 32.4647386, "volume": 3728243.0}, {"date": "2001-06-18", "close": 31.7864214, "volume": 5116947.0}, {"date": "2001-06-19", "close": 32.120607, "volume": 3101672.0}, {"date": "2001-06-20", "close": 32.612934, "volume": 2079278.0}, {"date": "2001-06-21", "close": 32.503528, "volume": 2107748.0}, {"date": "2001-06-22", "close": 32.662664, "volume": 2026091.0}, {"date": "2001-06-25", "close": 33.000828, "volume": 2719804.0}, {"date": "2001-06-26", "close": 33.41856, "volume": 2349083.0}, {"date": "2001-06-27", "close": 33.060504, "volume": 1791961.0}, {"date": "2001-06-28", "close": 32.97099, "volume": 2848666.0}, {"date": "2001-06-29", "close": 33.96559, "volume": 9281032.0}, {"date": "2001-07-02", "close": 32.433906, "volume": 3244972.0}, {"date": "2001-07-03", "close": 31.986336, "volume": 3078729.0}, {"date": "2001-07-04", "close": 32.1076772, "volume": 4307547.0}, {"date": "2001-07-05", "close": 31.091196, "volume": 4218975.0}, {"date": "2001-07-06", "close": 31.18071, "volume": 5688242.0}, {"date": "2001-07-09", "close": 30.78287, "volume": 2684268.0}, {"date": "2001-07-10", "close": 30.991736, "volume": 3710367.0}, {"date": "2001-07-11", "close": 30.9231086, "volume": 2275767.0}, {"date": "2001-07-12", "close": 31.13098, "volume": 3380432.0}, {"date": "2001-07-13", "close": 31.001682, "volume": 1307790.0}, {"date": "2001-07-16", "close": 31.3915652, "volume": 1898176.0}, {"date": "2001-07-17", "close": 31.300062, "volume": 2139538.0}, {"date": "2001-07-18", "close": 31.2244724, "volume": 2772505.0}, {"date": "2001-07-19", "close": 31.697902, "volume": 2620702.0}, {"date": "2001-07-20", "close": 31.270224, "volume": 2260749.0}, {"date": "2001-07-23", "close": 31.409468, "volume": 1334888.0}, {"date": "2001-07-24", "close": 31.03152, "volume": 2523392.0}, {"date": "2001-07-25", "close": 30.88233, "volume": 3079504.0}, {"date": "2001-07-26", "close": 30.2079912, "volume": 5978258.0}, {"date": "2001-07-27", "close": 29.579404, "volume": 17638283.0}, {"date": "2001-07-30", "close": 29.698756, "volume": 3335517.0}, {"date": "2001-07-31", "close": 29.3407, "volume": 3450996.0}, {"date": "2001-08-01", "close": 30.206002, "volume": 3460386.0}, {"date": "2001-08-02", "close": 30.3472352, "volume": 2900020.0}, {"date": "2001-08-03", "close": 29.708702, "volume": 5294617.0}, {"date": "2001-08-06", "close": 30.255732, "volume": 1764847.0}, {"date": "2001-08-07", "close": 30.3979598, "volume": 1753858.0}, {"date": "2001-08-08", "close": 30.2716456, "volume": 3757642.0}, {"date": "2001-08-09", "close": 30.7351292, "volume": 3331405.0}, {"date": "2001-08-10", "close": 30.603842, "volume": 2620284.0}, {"date": "2001-08-13", "close": 30.121461, "volume": 2276560.0}, {"date": "2001-08-14", "close": 30.53422, "volume": 2391048.0}, {"date": "2001-08-15", "close": 30.93206, "volume": 2786144.0}, {"date": "2001-08-16", "close": 31.18071, "volume": 3768146.0}, {"date": "2001-08-17", "close": 31.2463536, "volume": 3561388.0}, {"date": "2001-08-20", "close": 31.3299, "volume": 2263649.0}, {"date": "2001-08-21", "close": 31.42936, "volume": 1845591.0}, {"date": "2001-08-22", "close": 30.63368, "volume": 8557108.0}, {"date": "2001-08-23", "close": 29.88773, "volume": 6755175.0}, {"date": "2001-08-24", "close": 30.23584, "volume": 5002641.0}, {"date": "2001-08-27", "close": 29.88773, "volume": 4269765.0}, {"date": "2001-08-28", "close": 30.3353, "volume": 6479293.0}, {"date": "2001-08-29", "close": 30.454652, "volume": 1833337.0}, {"date": "2001-08-30", "close": 29.877784, "volume": 2441760.0}, {"date": "2001-08-31", "close": 29.1875316, "volume": 6502550.0}, {"date": "2001-09-03", "close": 29.3407, "volume": 2436405.0}, {"date": "2001-09-04", "close": 29.6559882, "volume": 2330067.0}, {"date": "2001-09-05", "close": 29.330754, "volume": 2303926.0}, {"date": "2001-09-06", "close": 29.1010014, "volume": 2526591.0}, {"date": "2001-09-10", "close": 29.281024, "volume": 2956992.0}, {"date": "2001-09-11", "close": 29.072158, "volume": 1878138.0}, {"date": "2001-09-12", "close": 28.0656228, "volume": 2550415.0}, {"date": "2001-09-13", "close": 28.04772, "volume": 2622550.0}, {"date": "2001-09-14", "close": 27.2311534, "volume": 4073411.0}, {"date": "2001-09-17", "close": 26.25744, "volume": 4477603.0}, {"date": "2001-09-18", "close": 26.8542, "volume": 4564811.0}, {"date": "2001-09-19", "close": 26.645334, "volume": 2908972.0}, {"date": "2001-09-20", "close": 25.76014, "volume": 4973018.0}, {"date": "2001-09-21", "close": 25.4100408, "volume": 4147579.0}, {"date": "2001-09-24", "close": 25.004244, "volume": 3117353.0}, {"date": "2001-09-25", "close": 25.352354, "volume": 3287397.0}, {"date": "2001-09-26", "close": 26.018736, "volume": 3136349.0}, {"date": "2001-09-27", "close": 25.849654, "volume": 3088391.0}, {"date": "2001-09-28", "close": 25.95906, "volume": 6954395.0}, {"date": "2001-10-01", "close": 26.8542, "volume": 1835897.0}, {"date": "2001-10-02", "close": 27.69961, "volume": 3788795.0}, {"date": "2001-10-03", "close": 27.530528, "volume": 3134593.0}, {"date": "2001-10-04", "close": 27.45096, "volume": 1512669.0}, {"date": "2001-10-05", "close": 27.739394, "volume": 2603294.0}, {"date": "2001-10-08", "close": 27.142634, "volume": 2683437.0}, {"date": "2001-10-09", "close": 26.7985024, "volume": 4745220.0}, {"date": "2001-10-10", "close": 26.90393, "volume": 2713591.0}, {"date": "2001-10-11", "close": 27.45096, "volume": 2868848.0}, {"date": "2001-10-12", "close": 27.8159782, "volume": 2445339.0}, {"date": "2001-10-15", "close": 27.809016, "volume": 2007065.0}, {"date": "2001-10-16", "close": 27.580258, "volume": 1557624.0}, {"date": "2001-10-17", "close": 28.29637, "volume": 3211885.0}, {"date": "2001-10-18", "close": 27.69961, "volume": 3365502.0}, {"date": "2001-10-19", "close": 27.271932, "volume": 2675502.0}, {"date": "2001-10-22", "close": 27.555393, "volume": 1168574.0}, {"date": "2001-10-23", "close": 27.818962, "volume": 2164106.0}, {"date": "2001-10-24", "close": 28.44556, "volume": 4543035.0}, {"date": "2001-10-25", "close": 28.8762218, "volume": 4055226.0}, {"date": "2001-10-26", "close": 28.8453892, "volume": 12267295.0}, {"date": "2001-10-29", "close": 28.99259, "volume": 1120365.0}, {"date": "2001-10-30", "close": 29.231294, "volume": 2354234.0}, {"date": "2001-10-31", "close": 29.63908, "volume": 3053087.0}, {"date": "2001-11-01", "close": 29.658972, "volume": 2927066.0}, {"date": "2001-11-02", "close": 29.68881, "volume": 2323130.0}, {"date": "2001-11-05", "close": 30.1781532, "volume": 2056517.0}, {"date": "2001-11-06", "close": 30.98179, "volume": 2174094.0}, {"date": "2001-11-07", "close": 30.13638, "volume": 2547546.0}, {"date": "2001-11-08", "close": 30.8405568, "volume": 2516468.0}, {"date": "2001-11-09", "close": 30.73314, "volume": 1478509.0}, {"date": "2001-11-12", "close": 30.8743732, "volume": 1966619.0}, {"date": "2001-11-13", "close": 30.454652, "volume": 2113741.0}, {"date": "2001-11-14", "close": 30.404922, "volume": 3699295.0}, {"date": "2001-11-15", "close": 29.768378, "volume": 3286526.0}, {"date": "2001-11-16", "close": 29.5038144, "volume": 3856029.0}, {"date": "2001-11-19", "close": 29.24124, "volume": 3451952.0}, {"date": "2001-11-20", "close": 29.330754, "volume": 3448787.0}, {"date": "2001-11-21", "close": 29.2322886, "volume": 2642918.0}, {"date": "2001-11-22", "close": 29.09205, "volume": 2624811.0}, {"date": "2001-11-23", "close": 29.062212, "volume": 1771794.0}, {"date": "2001-11-26", "close": 29.44016, "volume": 2386956.0}, {"date": "2001-11-27", "close": 29.450106, "volume": 2658366.0}, {"date": "2001-11-28", "close": 29.106969, "volume": 3522537.0}, {"date": "2001-11-29", "close": 28.8434, "volume": 3306376.0}, {"date": "2001-11-30", "close": 28.44556, "volume": 7225402.0}, {"date": "2001-12-03", "close": 27.99799, "volume": 3735889.0}, {"date": "2001-12-04", "close": 28.067612, "volume": 3590844.0}, {"date": "2001-12-05", "close": 28.365992, "volume": 2577579.0}, {"date": "2001-12-06", "close": 28.1312664, "volume": 2816229.0}, {"date": "2001-12-07", "close": 28.14718, "volume": 3165123.0}, {"date": "2001-12-10", "close": 28.1650828, "volume": 4596865.0}, {"date": "2001-12-11", "close": 28.1412124, "volume": 3380735.0}, {"date": "2001-12-12", "close": 27.958206, "volume": 3430416.0}, {"date": "2001-12-13", "close": 27.8856002, "volume": 2025163.0}, {"date": "2001-12-14", "close": 28.0546822, "volume": 2528943.0}, {"date": "2001-12-17", "close": 28.435614, "volume": 2506804.0}, {"date": "2001-12-18", "close": 28.515182, "volume": 3091087.0}, {"date": "2001-12-19", "close": 28.564912, "volume": 2186613.0}, {"date": "2001-12-20", "close": 28.773778, "volume": 2470937.0}, {"date": "2001-12-21", "close": 29.460052, "volume": 8809485.0}, {"date": "2001-12-24", "close": 29.758432, "volume": 1385362.0}, {"date": "2001-12-27", "close": 29.8459568, "volume": 1930564.0}, {"date": "2001-12-28", "close": 30.017028, "volume": 1664788.0}, {"date": "2001-12-31", "close": 29.778324, "volume": 2036607.0}, {"date": "2002-01-02", "close": 29.927514, "volume": 1343084.0}, {"date": "2002-01-03", "close": 29.818108, "volume": 1790884.0}, {"date": "2002-01-04", "close": 29.818108, "volume": 882250.0}, {"date": "2002-01-07", "close": 29.8946922, "volume": 1639205.0}, {"date": "2002-01-08", "close": 29.828054, "volume": 2525140.0}, {"date": "2002-01-09", "close": 29.53962, "volume": 3304397.0}, {"date": "2002-01-10", "close": 29.3685488, "volume": 4235997.0}, {"date": "2002-01-11", "close": 30.046866, "volume": 4039014.0}, {"date": "2002-01-14", "close": 30.315408, "volume": 4158645.0}, {"date": "2002-01-15", "close": 30.4536574, "volume": 3727948.0}, {"date": "2002-01-16", "close": 31.091196, "volume": 5651952.0}, {"date": "2002-01-17", "close": 30.98179, "volume": 4235272.0}, {"date": "2002-01-18", "close": 30.93206, "volume": 2541348.0}, {"date": "2002-01-21", "close": 31.2344184, "volume": 2260400.0}, {"date": "2002-01-22", "close": 31.638226, "volume": 5652919.0}, {"date": "2002-01-23", "close": 31.6521504, "volume": 3982039.0}, {"date": "2002-01-24", "close": 31.558658, "volume": 2879315.0}, {"date": "2002-01-25", "close": 31.9077626, "volume": 21365906.0}, {"date": "2002-01-29", "close": 32.712394, "volume": 5330686.0}, {"date": "2002-01-30", "close": 32.647745, "volume": 3374185.0}, {"date": "2002-01-31", "close": 32.563204, "volume": 5186243.0}, {"date": "2002-02-01", "close": 32.62288, "volume": 3235025.0}, {"date": "2002-02-04", "close": 33.2007426, "volume": 4186259.0}, {"date": "2002-02-05", "close": 32.593042, "volume": 4491034.0}, {"date": "2002-02-06", "close": 31.787416, "volume": 5852425.0}, {"date": "2002-02-07", "close": 31.648172, "volume": 3920359.0}, {"date": "2002-02-08", "close": 32.17531, "volume": 3904745.0}, {"date": "2002-02-11", "close": 32.036066, "volume": 3348191.0}, {"date": "2002-02-12", "close": 31.966444, "volume": 3341735.0}, {"date": "2002-02-13", "close": 32.662664, "volume": 4103259.0}, {"date": "2002-02-14", "close": 33.458344, "volume": 7206707.0}, {"date": "2002-02-15", "close": 32.990882, "volume": 9681870.0}, {"date": "2002-02-18", "close": 32.47369, "volume": 16247701.0}, {"date": "2002-02-19", "close": 32.1971912, "volume": 2666365.0}, {"date": "2002-02-20", "close": 31.896822, "volume": 3715468.0}, {"date": "2002-02-21", "close": 31.857038, "volume": 4003839.0}, {"date": "2002-02-22", "close": 32.1066826, "volume": 5099259.0}, {"date": "2002-02-25", "close": 32.0231362, "volume": 2925430.0}, {"date": "2002-02-26", "close": 31.817254, "volume": 2231050.0}, {"date": "2002-02-27", "close": 31.7187886, "volume": 4571310.0}, {"date": "2002-02-28", "close": 32.1832668, "volume": 4045632.0}, {"date": "2002-03-01", "close": 32.1345314, "volume": 2914271.0}, {"date": "2002-03-04", "close": 31.87693, "volume": 3081461.0}, {"date": "2002-03-05", "close": 31.42936, "volume": 3698020.0}, {"date": "2002-03-06", "close": 31.03152, "volume": 4815592.0}, {"date": "2002-03-07", "close": 31.62828, "volume": 4681618.0}, {"date": "2002-03-08", "close": 31.4930144, "volume": 2498079.0}, {"date": "2002-03-11", "close": 30.93206, "volume": 2960392.0}, {"date": "2002-03-12", "close": 30.564058, "volume": 4344480.0}, {"date": "2002-03-13", "close": 30.9897468, "volume": 3113769.0}, {"date": "2002-03-14", "close": 31.2234778, "volume": 2618270.0}, {"date": "2002-03-15", "close": 30.7420914, "volume": 3003468.0}, {"date": "2002-03-18", "close": 31.538766, "volume": 2361874.0}, {"date": "2002-03-19", "close": 31.97639, "volume": 4419779.0}, {"date": "2002-03-20", "close": 31.946552, "volume": 4137163.0}, {"date": "2002-03-21", "close": 31.568604, "volume": 2797699.0}, {"date": "2002-03-22", "close": 31.67801, "volume": 1974089.0}, {"date": "2002-03-25", "close": 31.52882, "volume": 2390098.0}, {"date": "2002-03-26", "close": 31.210548, "volume": 2569895.0}, {"date": "2002-03-27", "close": 31.588496, "volume": 3904039.0}, {"date": "2002-03-28", "close": 31.866984, "volume": 8541786.0}, {"date": "2002-04-02", "close": 31.270224, "volume": 4523253.0}, {"date": "2002-04-03", "close": 31.111088, "volume": 3067320.0}, {"date": "2002-04-04", "close": 31.260278, "volume": 3275560.0}, {"date": "2002-04-05", "close": 31.518874, "volume": 2778699.0}, {"date": "2002-04-08", "close": 31.42936, "volume": 1988042.0}, {"date": "2002-04-09", "close": 31.3299, "volume": 2176396.0}, {"date": "2002-04-10", "close": 31.508928, "volume": 3050308.0}, {"date": "2002-04-11", "close": 31.08125, "volume": 3124843.0}, {"date": "2002-04-12", "close": 31.03152, "volume": 1458067.0}, {"date": "2002-04-15", "close": 31.389576, "volume": 2648448.0}, {"date": "2002-04-16", "close": 31.757578, "volume": 3520078.0}, {"date": "2002-04-17", "close": 31.946552, "volume": 2689805.0}, {"date": "2002-04-18", "close": 31.946552, "volume": 2689951.0}, {"date": "2002-04-19", "close": 32.046012, "volume": 2809033.0}, {"date": "2002-04-22", "close": 31.886876, "volume": 3285859.0}, {"date": "2002-04-23", "close": 32.234986, "volume": 3238272.0}, {"date": "2002-04-24", "close": 32.314554, "volume": 2435810.0}, {"date": "2002-04-26", "close": 32.692502, "volume": 12492801.0}, {"date": "2002-04-29", "close": 32.503528, "volume": 1892277.0}, {"date": "2002-04-30", "close": 32.67261, "volume": 4256256.0}, {"date": "2002-05-01", "close": 32.980936, "volume": 3162905.0}, {"date": "2002-05-02", "close": 33.16991, "volume": 2900661.0}, {"date": "2002-05-03", "close": 33.41856, "volume": 3387922.0}, {"date": "2002-05-06", "close": 33.378776, "volume": 1556744.0}, {"date": "2002-05-07", "close": 33.56775, "volume": 2423814.0}, {"date": "2002-05-08", "close": 33.478236, "volume": 2030467.0}, {"date": "2002-05-09", "close": 32.77207, "volume": 3258956.0}, {"date": "2002-05-10", "close": 32.67261, "volume": 2423591.0}, {"date": "2002-05-13", "close": 32.414014, "volume": 2890230.0}, {"date": "2002-05-14", "close": 32.42396, "volume": 1313983.0}, {"date": "2002-05-15", "close": 32.334446, "volume": 2788286.0}, {"date": "2002-05-16", "close": 32.12558, "volume": 3513357.0}, {"date": "2002-05-17", "close": 32.205148, "volume": 1944949.0}, {"date": "2002-05-20", "close": 32.443852, "volume": 2539616.0}, {"date": "2002-05-21", "close": 32.065904, "volume": 2848267.0}, {"date": "2002-05-22", "close": 32.085796, "volume": 2421237.0}, {"date": "2002-05-23", "close": 32.27477, "volume": 4393116.0}, {"date": "2002-05-24", "close": 32.52342, "volume": 2332860.0}, {"date": "2002-05-27", "close": 32.463744, "volume": 1884301.0}, {"date": "2002-05-28", "close": 32.891422, "volume": 3149292.0}, {"date": "2002-05-29", "close": 33.229586, "volume": 3723057.0}, {"date": "2002-05-30", "close": 33.41856, "volume": 5164401.0}, {"date": "2002-05-31", "close": 33.3191, "volume": 9390671.0}, {"date": "2002-06-03", "close": 33.66721, "volume": 2844146.0}, {"date": "2002-06-04", "close": 33.627426, "volume": 2368416.0}, {"date": "2002-06-05", "close": 33.448398, "volume": 1870624.0}, {"date": "2002-06-06", "close": 33.448398, "volume": 1631133.0}, {"date": "2002-06-07", "close": 33.86613, "volume": 4291177.0}, {"date": "2002-06-11", "close": 34.522566, "volume": 3759835.0}, {"date": "2002-06-12", "close": 34.572296, "volume": 3112235.0}, {"date": "2002-06-13", "close": 34.194348, "volume": 3443076.0}, {"date": "2002-06-14", "close": 34.06505, "volume": 2565373.0}, {"date": "2002-06-17", "close": 34.11478, "volume": 2627198.0}, {"date": "2002-06-18", "close": 33.905914, "volume": 2263280.0}, {"date": "2002-06-19", "close": 33.786562, "volume": 2788212.0}, {"date": "2002-06-20", "close": 33.627426, "volume": 2742494.0}, {"date": "2002-06-21", "close": 33.408614, "volume": 3510597.0}, {"date": "2002-06-24", "close": 33.557804, "volume": 2808163.0}, {"date": "2002-06-25", "close": 33.378776, "volume": 3338179.0}, {"date": "2002-06-26", "close": 32.732286, "volume": 9199911.0}, {"date": "2002-06-27", "close": 32.841692, "volume": 6406221.0}, {"date": "2002-06-28", "close": 32.752178, "volume": 12006988.0}, {"date": "2002-07-01", "close": 31.936606, "volume": 4683233.0}, {"date": "2002-07-02", "close": 31.807308, "volume": 5495228.0}, {"date": "2002-07-03", "close": 31.489036, "volume": 3451447.0}, {"date": "2002-07-04", "close": 31.23044, "volume": 4486323.0}, {"date": "2002-07-05", "close": 31.52882, "volume": 3105453.0}, {"date": "2002-07-08", "close": 31.707848, "volume": 3913531.0}, {"date": "2002-07-09", "close": 31.986336, "volume": 3262211.0}, {"date": "2002-07-10", "close": 31.787416, "volume": 4702095.0}, {"date": "2002-07-11", "close": 31.618334, "volume": 3391646.0}, {"date": "2002-07-12", "close": 31.459198, "volume": 4162386.0}, {"date": "2002-07-15", "close": 31.140926, "volume": 4091737.0}, {"date": "2002-07-16", "close": 31.300062, "volume": 3965790.0}, {"date": "2002-07-17", "close": 30.8326, "volume": 3015111.0}, {"date": "2002-07-18", "close": 30.991736, "volume": 3928302.0}, {"date": "2002-07-19", "close": 30.166218, "volume": 5575524.0}, {"date": "2002-07-22", "close": 29.847946, "volume": 4291651.0}, {"date": "2002-07-23", "close": 30.196056, "volume": 5257931.0}, {"date": "2002-07-24", "close": 29.3407, "volume": 7404649.0}, {"date": "2002-07-25", "close": 29.63908, "volume": 8216960.0}, {"date": "2002-07-26", "close": 28.94286, "volume": 21889550.0}, {"date": "2002-07-29", "close": 29.88773, "volume": 3315992.0}, {"date": "2002-07-30", "close": 30.494436, "volume": 5165539.0}, {"date": "2002-07-31", "close": 31.001682, "volume": 4024063.0}, {"date": "2002-08-01", "close": 30.93206, "volume": 4430479.0}, {"date": "2002-08-02", "close": 30.514328, "volume": 3009312.0}, {"date": "2002-08-05", "close": 30.13638, "volume": 2005090.0}, {"date": "2002-08-06", "close": 29.93746, "volume": 2754721.0}, {"date": "2002-08-07", "close": 31.150872, "volume": 3251346.0}, {"date": "2002-08-08", "close": 31.140926, "volume": 3027726.0}, {"date": "2002-08-09", "close": 31.111088, "volume": 2874187.0}, {"date": "2002-08-12", "close": 31.250332, "volume": 1473488.0}, {"date": "2002-08-13", "close": 31.767524, "volume": 2375565.0}, {"date": "2002-08-14", "close": 31.67801, "volume": 1869525.0}, {"date": "2002-08-15", "close": 32.055958, "volume": 2026917.0}, {"date": "2002-08-16", "close": 31.886876, "volume": 2543376.0}, {"date": "2002-08-19", "close": 31.588496, "volume": 2226496.0}, {"date": "2002-08-20", "close": 31.518874, "volume": 4096979.0}, {"date": "2002-08-21", "close": 31.837146, "volume": 5617307.0}, {"date": "2002-08-22", "close": 32.07585, "volume": 4791090.0}, {"date": "2002-08-23", "close": 31.996282, "volume": 4831519.0}, {"date": "2002-08-26", "close": 31.270224, "volume": 7472775.0}, {"date": "2002-08-27", "close": 30.772924, "volume": 3371592.0}, {"date": "2002-08-28", "close": 30.53422, "volume": 3711642.0}, {"date": "2002-08-29", "close": 30.842546, "volume": 2676456.0}, {"date": "2002-08-30", "close": 30.703302, "volume": 5098581.0}, {"date": "2002-09-02", "close": 31.250332, "volume": 2922674.0}, {"date": "2002-09-03", "close": 31.588496, "volume": 2937568.0}, {"date": "2002-09-04", "close": 31.389576, "volume": 3374697.0}, {"date": "2002-09-05", "close": 31.847092, "volume": 3606687.0}, {"date": "2002-09-06", "close": 31.896822, "volume": 3134556.0}, {"date": "2002-09-09", "close": 32.105688, "volume": 2942771.0}, {"date": "2002-09-10", "close": 31.87693, "volume": 3560731.0}, {"date": "2002-09-11", "close": 32.185256, "volume": 2589810.0}, {"date": "2002-09-12", "close": 31.87693, "volume": 3163006.0}, {"date": "2002-09-13", "close": 31.658118, "volume": 3971697.0}, {"date": "2002-09-16", "close": 31.668064, "volume": 3152004.0}, {"date": "2002-09-17", "close": 32.085796, "volume": 4323526.0}, {"date": "2002-09-18", "close": 31.767524, "volume": 3614598.0}, {"date": "2002-09-19", "close": 31.77747, "volume": 3765121.0}, {"date": "2002-09-20", "close": 31.52882, "volume": 4036562.0}, {"date": "2002-09-23", "close": 31.72774, "volume": 2279275.0}, {"date": "2002-09-24", "close": 31.52882, "volume": 2620494.0}, {"date": "2002-09-25", "close": 31.28017, "volume": 2808279.0}, {"date": "2002-09-26", "close": 30.862438, "volume": 3144701.0}, {"date": "2002-09-27", "close": 30.38503, "volume": 8201347.0}, {"date": "2002-09-30", "close": 29.977244, "volume": 7074140.0}, {"date": "2002-10-01", "close": 30.03692, "volume": 4001466.0}, {"date": "2002-10-02", "close": 30.255732, "volume": 2864644.0}, {"date": "2002-10-03", "close": 30.3353, "volume": 2229380.0}, {"date": "2002-10-04", "close": 30.08665, "volume": 1924920.0}, {"date": "2002-10-07", "close": 29.330754, "volume": 1823071.0}, {"date": "2002-10-08", "close": 29.151726, "volume": 3420718.0}, {"date": "2002-10-09", "close": 28.54502, "volume": 4613325.0}, {"date": "2002-10-10", "close": 27.888584, "volume": 8109694.0}, {"date": "2002-10-11", "close": 28.266532, "volume": 4357509.0}, {"date": "2002-10-14", "close": 28.74394, "volume": 2403582.0}, {"date": "2002-10-15", "close": 29.48989, "volume": 2447723.0}, {"date": "2002-10-16", "close": 29.350646, "volume": 3565857.0}, {"date": "2002-10-17", "close": 28.89313, "volume": 3751772.0}, {"date": "2002-10-18", "close": 29.19151, "volume": 3053033.0}, {"date": "2002-10-21", "close": 29.281024, "volume": 1773358.0}, {"date": "2002-10-22", "close": 29.58935, "volume": 2487298.0}, {"date": "2002-10-23", "close": 29.947406, "volume": 2424420.0}, {"date": "2002-10-24", "close": 29.818108, "volume": 3202122.0}, {"date": "2002-10-25", "close": 29.39043, "volume": 12657096.0}, {"date": "2002-10-28", "close": 29.649026, "volume": 2115538.0}, {"date": "2002-10-29", "close": 29.24124, "volume": 3034280.0}, {"date": "2002-10-30", "close": 29.549566, "volume": 3051855.0}, {"date": "2002-10-31", "close": 30.23584, "volume": 2784674.0}, {"date": "2002-11-01", "close": 28.704156, "volume": 8191176.0}, {"date": "2002-11-04", "close": 28.64448, "volume": 6513746.0}, {"date": "2002-11-05", "close": 28.236694, "volume": 5720701.0}, {"date": "2002-11-06", "close": 28.216802, "volume": 5785011.0}, {"date": "2002-11-07", "close": 27.520582, "volume": 7292456.0}, {"date": "2002-11-08", "close": 27.15258, "volume": 8547702.0}, {"date": "2002-11-11", "close": 26.416576, "volume": 8679333.0}, {"date": "2002-11-12", "close": 27.242094, "volume": 10676286.0}, {"date": "2002-11-13", "close": 27.05312, "volume": 3869736.0}, {"date": "2002-11-14", "close": 26.95366, "volume": 3202818.0}, {"date": "2002-11-15", "close": 27.242094, "volume": 2626505.0}, {"date": "2002-11-18", "close": 26.90393, "volume": 4049341.0}, {"date": "2002-11-19", "close": 26.714956, "volume": 4330263.0}, {"date": "2002-11-20", "close": 26.973552, "volume": 4418941.0}, {"date": "2002-11-21", "close": 27.20231, "volume": 3020119.0}, {"date": "2002-11-22", "close": 27.689664, "volume": 4868565.0}, {"date": "2002-11-25", "close": 27.818962, "volume": 2802842.0}, {"date": "2002-11-26", "close": 27.271932, "volume": 3719621.0}, {"date": "2002-11-27", "close": 26.983498, "volume": 4928260.0}, {"date": "2002-11-28", "close": 27.00339, "volume": 2684769.0}, {"date": "2002-11-29", "close": 27.00339, "volume": 9963945.0}, {"date": "2002-12-02", "close": 27.033228, "volume": 4065722.0}, {"date": "2002-12-03", "close": 27.023282, "volume": 3412910.0}, {"date": "2002-12-04", "close": 27.271932, "volume": 4054571.0}, {"date": "2002-12-05", "close": 27.490744, "volume": 4172360.0}, {"date": "2002-12-06", "close": 27.25204, "volume": 1663210.0}, {"date": "2002-12-09", "close": 27.063066, "volume": 2484789.0}, {"date": "2002-12-10", "close": 26.884038, "volume": 3649376.0}, {"date": "2002-12-11", "close": 26.8542, "volume": 3317194.0}, {"date": "2002-12-12", "close": 27.232148, "volume": 2230106.0}, {"date": "2002-12-13", "close": 27.3515, "volume": 3081601.0}, {"date": "2002-12-16", "close": 27.00339, "volume": 1730459.0}, {"date": "2002-12-17", "close": 27.073012, "volume": 2910710.0}, {"date": "2002-12-18", "close": 26.8542, "volume": 2928735.0}, {"date": "2002-12-19", "close": 26.884038, "volume": 5446887.0}, {"date": "2002-12-20", "close": 27.10285, "volume": 3387572.0}, {"date": "2002-12-23", "close": 27.192364, "volume": 1383183.0}, {"date": "2002-12-24", "close": 27.331608, "volume": 1005491.0}, {"date": "2002-12-27", "close": 27.321662, "volume": 345864.0}, {"date": "2002-12-30", "close": 26.973552, "volume": 845505.0}, {"date": "2002-12-31", "close": 26.8542, "volume": 1112943.0}, {"date": "2003-01-02", "close": 27.192364, "volume": 1258650.0}, {"date": "2003-01-03", "close": 27.40123, "volume": 1492568.0}, {"date": "2003-01-06", "close": 27.689664, "volume": 2570605.0}, {"date": "2003-01-07", "close": 27.60015, "volume": 3247709.0}, {"date": "2003-01-08", "close": 27.629988, "volume": 5147410.0}, {"date": "2003-01-09", "close": 27.40123, "volume": 1953983.0}, {"date": "2003-01-10", "close": 27.3515, "volume": 2250703.0}, {"date": "2003-01-13", "close": 27.470852, "volume": 1858750.0}, {"date": "2003-01-14", "close": 27.50069, "volume": 3098372.0}, {"date": "2003-01-15", "close": 27.470852, "volume": 2174474.0}, {"date": "2003-01-16", "close": 27.30177, "volume": 2290768.0}, {"date": "2003-01-17", "close": 27.261986, "volume": 1566672.0}, {"date": "2003-01-20", "close": 27.361446, "volume": 1940482.0}, {"date": "2003-01-21", "close": 27.311716, "volume": 2329906.0}, {"date": "2003-01-22", "close": 26.90393, "volume": 4257238.0}, {"date": "2003-01-23", "close": 26.565766, "volume": 5555955.0}, {"date": "2003-01-24", "close": 26.625442, "volume": 3458606.0}, {"date": "2003-01-28", "close": 25.90933, "volume": 6292122.0}, {"date": "2003-01-29", "close": 25.61095, "volume": 3699088.0}, {"date": "2003-01-30", "close": 25.879492, "volume": 3369951.0}, {"date": "2003-01-31", "close": 25.770086, "volume": 14178623.0}, {"date": "2003-02-03", "close": 26.426522, "volume": 4769570.0}, {"date": "2003-02-04", "close": 26.237548, "volume": 3143300.0}, {"date": "2003-02-05", "close": 26.00879, "volume": 1744580.0}, {"date": "2003-02-06", "close": 25.829762, "volume": 4181362.0}, {"date": "2003-02-07", "close": 26.327062, "volume": 2825319.0}, {"date": "2003-02-10", "close": 26.10825, "volume": 2818531.0}, {"date": "2003-02-11", "close": 25.750194, "volume": 4738762.0}, {"date": "2003-02-12", "close": 25.770086, "volume": 6657887.0}, {"date": "2003-02-13", "close": 25.223056, "volume": 6817548.0}, {"date": "2003-02-14", "close": 25.01419, "volume": 8109858.0}, {"date": "2003-02-17", "close": 24.447268, "volume": 3016020.0}, {"date": "2003-02-18", "close": 24.357754, "volume": 10198511.0}, {"date": "2003-02-19", "close": 24.178726, "volume": 8277562.0}, {"date": "2003-02-20", "close": 23.880346, "volume": 4444765.0}, {"date": "2003-02-21", "close": 24.51689, "volume": 4650070.0}, {"date": "2003-02-24", "close": 25.034082, "volume": 5713236.0}, {"date": "2003-02-25", "close": 24.56662, "volume": 4676775.0}, {"date": "2003-02-26", "close": 24.755594, "volume": 4078886.0}, {"date": "2003-02-27", "close": 24.288132, "volume": 3613930.0}, {"date": "2003-02-28", "close": 24.407484, "volume": 5479262.0}, {"date": "2003-03-03", "close": 24.81527, "volume": 2498719.0}, {"date": "2003-03-04", "close": 24.745648, "volume": 2603180.0}, {"date": "2003-03-05", "close": 24.556674, "volume": 1945393.0}, {"date": "2003-03-06", "close": 24.626296, "volume": 3688898.0}, {"date": "2003-03-07", "close": 24.26824, "volume": 3505495.0}, {"date": "2003-03-10", "close": 24.049428, "volume": 1935579.0}, {"date": "2003-03-11", "close": 23.860454, "volume": 3494034.0}, {"date": "2003-03-12", "close": 23.3731, "volume": 6791616.0}, {"date": "2003-03-13", "close": 23.07472, "volume": 5203131.0}, {"date": "2003-03-14", "close": 23.532236, "volume": 6307469.0}, {"date": "2003-03-17", "close": 23.333316, "volume": 3592360.0}, {"date": "2003-03-18", "close": 24.41743, "volume": 5479925.0}, {"date": "2003-03-19", "close": 24.775486, "volume": 4750812.0}, {"date": "2003-03-20", "close": 24.96446, "volume": 4479337.0}, {"date": "2003-03-21", "close": 24.894838, "volume": 2802390.0}, {"date": "2003-03-24", "close": 24.874946, "volume": 3694074.0}, {"date": "2003-03-25", "close": 25.073866, "volume": 3197371.0}, {"date": "2003-03-26", "close": 25.431922, "volume": 3802970.0}, {"date": "2003-03-27", "close": 25.750194, "volume": 5438818.0}, {"date": "2003-03-28", "close": 25.849654, "volume": 8727304.0}, {"date": "2003-03-31", "close": 25.90933, "volume": 12547404.0}, {"date": "2003-04-01", "close": 26.187818, "volume": 5995110.0}, {"date": "2003-04-02", "close": 26.078412, "volume": 4120627.0}, {"date": "2003-04-03", "close": 26.098304, "volume": 2647390.0}, {"date": "2003-04-04", "close": 26.3569, "volume": 2374965.0}, {"date": "2003-04-07", "close": 26.744794, "volume": 3080700.0}, {"date": "2003-04-08", "close": 26.55582, "volume": 3510931.0}, {"date": "2003-04-09", "close": 26.10825, "volume": 2344929.0}, {"date": "2003-04-10", "close": 26.386738, "volume": 2939596.0}, {"date": "2003-04-11", "close": 26.55582, "volume": 3626090.0}, {"date": "2003-04-14", "close": 26.25744, "volume": 2632617.0}, {"date": "2003-04-15", "close": 26.545874, "volume": 2673207.0}, {"date": "2003-04-16", "close": 26.784578, "volume": 2607750.0}, {"date": "2003-04-17", "close": 26.476252, "volume": 1744126.0}, {"date": "2003-04-22", "close": 26.844254, "volume": 1698957.0}, {"date": "2003-04-23", "close": 27.30177, "volume": 2828428.0}, {"date": "2003-04-24", "close": 27.709556, "volume": 13148365.0}, {"date": "2003-04-28", "close": 27.10285, "volume": 3335643.0}, {"date": "2003-04-29", "close": 27.30177, "volume": 2291768.0}, {"date": "2003-04-30", "close": 27.073012, "volume": 3952724.0}, {"date": "2003-05-01", "close": 27.092904, "volume": 2493713.0}, {"date": "2003-05-02", "close": 26.70501, "volume": 4683943.0}, {"date": "2003-05-05", "close": 27.261986, "volume": 4211472.0}, {"date": "2003-05-06", "close": 27.20231, "volume": 2203571.0}, {"date": "2003-05-07", "close": 27.182418, "volume": 2708697.0}, {"date": "2003-05-08", "close": 26.8542, "volume": 3060495.0}, {"date": "2003-05-09", "close": 26.80447, "volume": 2765187.0}, {"date": "2003-05-12", "close": 27.023282, "volume": 2914419.0}, {"date": "2003-05-13", "close": 27.232148, "volume": 4659342.0}, {"date": "2003-05-14", "close": 27.122742, "volume": 2404315.0}, {"date": "2003-05-15", "close": 26.933768, "volume": 3940903.0}, {"date": "2003-05-16", "close": 26.675172, "volume": 3488528.0}, {"date": "2003-05-19", "close": 26.3569, "volume": 2901802.0}, {"date": "2003-05-20", "close": 26.516036, "volume": 2948540.0}, {"date": "2003-05-21", "close": 26.70501, "volume": 2290626.0}, {"date": "2003-05-22", "close": 27.00339, "volume": 2562297.0}, {"date": "2003-05-23", "close": 27.411176, "volume": 4076843.0}, {"date": "2003-05-26", "close": 27.45096, "volume": 1424420.0}, {"date": "2003-05-27", "close": 27.331608, "volume": 1623595.0}, {"date": "2003-05-28", "close": 27.580258, "volume": 3415444.0}, {"date": "2003-05-29", "close": 27.8488, "volume": 4076605.0}, {"date": "2003-05-30", "close": 28.087504, "volume": 7886963.0}, {"date": "2003-06-02", "close": 28.624588, "volume": 3308247.0}, {"date": "2003-06-03", "close": 28.44556, "volume": 4144445.0}, {"date": "2003-06-04", "close": 28.624588, "volume": 2997929.0}, {"date": "2003-06-05", "close": 28.813562, "volume": 3132390.0}, {"date": "2003-06-06", "close": 29.19151, "volume": 2199567.0}, {"date": "2003-06-10", "close": 29.3407, "volume": 3180411.0}, {"date": "2003-06-11", "close": 29.698756, "volume": 3707507.0}, {"date": "2003-06-12", "close": 29.63908, "volume": 3848995.0}, {"date": "2003-06-13", "close": 29.380484, "volume": 3590304.0}, {"date": "2003-06-16", "close": 29.718648, "volume": 3891775.0}, {"date": "2003-06-17", "close": 29.798216, "volume": 6871382.0}, {"date": "2003-06-18", "close": 29.897676, "volume": 4039670.0}, {"date": "2003-06-19", "close": 30.215948, "volume": 7096510.0}, {"date": "2003-06-20", "close": 30.196056, "volume": 2327298.0}, {"date": "2003-06-23", "close": 30.355192, "volume": 2112436.0}, {"date": "2003-06-24", "close": 30.245786, "volume": 2363169.0}, {"date": "2003-06-25", "close": 30.255732, "volume": 3378185.0}, {"date": "2003-06-26", "close": 29.68881, "volume": 5057430.0}, {"date": "2003-06-27", "close": 29.658972, "volume": 11390675.0}, {"date": "2003-06-30", "close": 29.39043, "volume": 2569926.0}, {"date": "2003-07-01", "close": 29.73854, "volume": 3946799.0}, {"date": "2003-07-02", "close": 29.847946, "volume": 3015229.0}, {"date": "2003-07-03", "close": 29.997136, "volume": 2544251.0}, {"date": "2003-07-04", "close": 29.649026, "volume": 2008506.0}, {"date": "2003-07-07", "close": 29.68881, "volume": 1183345.0}, {"date": "2003-07-08", "close": 29.39043, "volume": 3713020.0}, {"date": "2003-07-09", "close": 28.952806, "volume": 4065524.0}, {"date": "2003-07-10", "close": 29.171618, "volume": 3886751.0}, {"date": "2003-07-11", "close": 29.320808, "volume": 2044630.0}, {"date": "2003-07-14", "close": 29.380484, "volume": 1554334.0}, {"date": "2003-07-15", "close": 29.63908, "volume": 2673510.0}, {"date": "2003-07-16", "close": 29.778324, "volume": 3547172.0}, {"date": "2003-07-17", "close": 29.818108, "volume": 1971211.0}, {"date": "2003-07-18", "close": 29.698756, "volume": 1296308.0}, {"date": "2003-07-21", "close": 29.838, "volume": 1915404.0}, {"date": "2003-07-22", "close": 29.658972, "volume": 2942899.0}, {"date": "2003-07-23", "close": 29.609242, "volume": 1612492.0}, {"date": "2003-07-24", "close": 29.58935, "volume": 2473055.0}, {"date": "2003-07-25", "close": 29.48989, "volume": 15106835.0}, {"date": "2003-07-28", "close": 29.718648, "volume": 2104711.0}, {"date": "2003-07-29", "close": 29.469998, "volume": 3779556.0}, {"date": "2003-07-30", "close": 29.281024, "volume": 3191091.0}, {"date": "2003-07-31", "close": 29.68881, "volume": 5852538.0}, {"date": "2003-08-01", "close": 29.748486, "volume": 1981661.0}, {"date": "2003-08-04", "close": 29.68881, "volume": 1097271.0}, {"date": "2003-08-05", "close": 29.748486, "volume": 2481476.0}, {"date": "2003-08-06", "close": 29.658972, "volume": 1491163.0}, {"date": "2003-08-07", "close": 29.68881, "volume": 2313004.0}, {"date": "2003-08-08", "close": 29.778324, "volume": 2178720.0}, {"date": "2003-08-11", "close": 29.748486, "volume": 1909533.0}, {"date": "2003-08-12", "close": 29.68881, "volume": 1959245.0}, {"date": "2003-08-13", "close": 29.68881, "volume": 1802163.0}, {"date": "2003-08-14", "close": 29.529674, "volume": 2189515.0}, {"date": "2003-08-15", "close": 29.48989, "volume": 2029928.0}, {"date": "2003-08-18", "close": 29.579404, "volume": 1989459.0}, {"date": "2003-08-19", "close": 29.450106, "volume": 3116508.0}, {"date": "2003-08-20", "close": 29.63908, "volume": 4133456.0}, {"date": "2003-08-21", "close": 29.479944, "volume": 3930464.0}, {"date": "2003-08-22", "close": 29.529674, "volume": 7704725.0}, {"date": "2003-08-25", "close": 28.574858, "volume": 20499615.0}, {"date": "2003-08-26", "close": 28.385884, "volume": 3876546.0}, {"date": "2003-08-27", "close": 28.276478, "volume": 4160880.0}, {"date": "2003-08-28", "close": 28.14718, "volume": 4817001.0}, {"date": "2003-08-29", "close": 27.89853, "volume": 6427945.0}, {"date": "2003-09-01", "close": 27.331608, "volume": 4588473.0}, {"date": "2003-09-02", "close": 27.64988, "volume": 3813070.0}, {"date": "2003-09-03", "close": 27.45096, "volume": 2553867.0}, {"date": "2003-09-04", "close": 27.570312, "volume": 3233173.0}, {"date": "2003-09-05", "close": 27.64988, "volume": 2037168.0}, {"date": "2003-09-08", "close": 28.067612, "volume": 2170017.0}, {"date": "2003-09-09", "close": 28.137234, "volume": 2373186.0}, {"date": "2003-09-10", "close": 27.99799, "volume": 1962840.0}, {"date": "2003-09-11", "close": 28.216802, "volume": 3700991.0}, {"date": "2003-09-12", "close": 28.485344, "volume": 4002331.0}, {"date": "2003-09-15", "close": 28.64448, "volume": 3946855.0}, {"date": "2003-09-16", "close": 28.64448, "volume": 3828929.0}, {"date": "2003-09-17", "close": 28.54502, "volume": 2510457.0}, {"date": "2003-09-18", "close": 28.803616, "volume": 4581145.0}, {"date": "2003-09-19", "close": 27.64988, "volume": 10220990.0}, {"date": "2003-09-22", "close": 27.719502, "volume": 4793023.0}, {"date": "2003-09-23", "close": 27.729448, "volume": 3473000.0}, {"date": "2003-09-24", "close": 27.94826, "volume": 4190369.0}, {"date": "2003-09-25", "close": 27.779178, "volume": 6508315.0}, {"date": "2003-09-26", "close": 27.94826, "volume": 6517141.0}, {"date": "2003-09-29", "close": 27.74934, "volume": 1456263.0}, {"date": "2003-09-30", "close": 27.55042, "volume": 2674891.0}, {"date": "2003-10-01", "close": 27.629988, "volume": 4245493.0}, {"date": "2003-10-02", "close": 27.928368, "volume": 3455272.0}, {"date": "2003-10-03", "close": 27.79907, "volume": 1618668.0}, {"date": "2003-10-06", "close": 27.69961, "volume": 753338.0}, {"date": "2003-10-07", "close": 27.709556, "volume": 2632948.0}, {"date": "2003-10-08", "close": 28.107396, "volume": 4048039.0}, {"date": "2003-10-09", "close": 28.29637, "volume": 2308742.0}, {"date": "2003-10-10", "close": 28.14718, "volume": 1555927.0}, {"date": "2003-10-13", "close": 28.177018, "volume": 1554355.0}, {"date": "2003-10-14", "close": 28.057666, "volume": 1732045.0}, {"date": "2003-10-15", "close": 28.04772, "volume": 2761006.0}, {"date": "2003-10-16", "close": 27.74934, "volume": 3351105.0}, {"date": "2003-10-17", "close": 27.908476, "volume": 1740819.0}, {"date": "2003-10-20", "close": 27.818962, "volume": 1857917.0}, {"date": "2003-10-21", "close": 27.858746, "volume": 1623474.0}, {"date": "2003-10-22", "close": 27.789124, "volume": 2165597.0}, {"date": "2003-10-23", "close": 27.69961, "volume": 2546542.0}, {"date": "2003-10-24", "close": 27.570312, "volume": 2512647.0}, {"date": "2003-10-27", "close": 27.3515, "volume": 3534215.0}, {"date": "2003-10-28", "close": 27.15258, "volume": 3999260.0}, {"date": "2003-10-29", "close": 27.391284, "volume": 3151253.0}, {"date": "2003-10-30", "close": 27.55042, "volume": 2627856.0}, {"date": "2003-10-31", "close": 27.3515, "volume": 8694004.0}, {"date": "2003-11-03", "close": 27.490744, "volume": 2320726.0}, {"date": "2003-11-04", "close": 27.759286, "volume": 3083432.0}, {"date": "2003-11-05", "close": 27.55042, "volume": 3288811.0}, {"date": "2003-11-06", "close": 27.391284, "volume": 5174212.0}, {"date": "2003-11-07", "close": 27.431068, "volume": 2442440.0}, {"date": "2003-11-10", "close": 27.25204, "volume": 2286622.0}, {"date": "2003-11-11", "close": 26.993444, "volume": 4272993.0}, {"date": "2003-11-12", "close": 27.3515, "volume": 3853684.0}, {"date": "2003-11-13", "close": 27.560366, "volume": 3964696.0}, {"date": "2003-11-14", "close": 27.480798, "volume": 2951515.0}, {"date": "2003-11-17", "close": 27.431068, "volume": 2715109.0}, {"date": "2003-11-18", "close": 27.45096, "volume": 2135622.0}, {"date": "2003-11-19", "close": 27.64988, "volume": 3009014.0}, {"date": "2003-11-20", "close": 27.769232, "volume": 2293128.0}, {"date": "2003-11-21", "close": 27.69961, "volume": 2801330.0}, {"date": "2003-11-24", "close": 27.74934, "volume": 1730789.0}, {"date": "2003-11-25", "close": 27.79907, "volume": 1903431.0}, {"date": "2003-11-26", "close": 27.908476, "volume": 1499216.0}, {"date": "2003-11-27", "close": 27.79907, "volume": 1799143.0}, {"date": "2003-11-28", "close": 27.45096, "volume": 3907483.0}, {"date": "2003-12-01", "close": 27.122742, "volume": 3549910.0}, {"date": "2003-12-02", "close": 27.05312, "volume": 3710361.0}, {"date": "2003-12-03", "close": 27.510636, "volume": 3405451.0}, {"date": "2003-12-04", "close": 27.769232, "volume": 3043117.0}, {"date": "2003-12-05", "close": 27.918422, "volume": 2303160.0}, {"date": "2003-12-08", "close": 28.107396, "volume": 2430745.0}, {"date": "2003-12-09", "close": 28.266532, "volume": 2977278.0}, {"date": "2003-12-10", "close": 28.256586, "volume": 2321454.0}, {"date": "2003-12-11", "close": 28.027828, "volume": 2630632.0}, {"date": "2003-12-12", "close": 28.19691, "volume": 2465314.0}, {"date": "2003-12-15", "close": 28.3461, "volume": 2972660.0}, {"date": "2003-12-16", "close": 28.3461, "volume": 2195602.0}, {"date": "2003-12-17", "close": 28.624588, "volume": 2765952.0}, {"date": "2003-12-18", "close": 28.54502, "volume": 5317176.0}, {"date": "2003-12-19", "close": 28.634534, "volume": 5452056.0}, {"date": "2003-12-22", "close": 28.674318, "volume": 767217.0}, {"date": "2003-12-23", "close": 28.753886, "volume": 1221319.0}, {"date": "2003-12-24", "close": 29.002536, "volume": 1015388.0}, {"date": "2003-12-29", "close": 29.231294, "volume": 1081251.0}, {"date": "2003-12-30", "close": 29.29097, "volume": 1121914.0}, {"date": "2003-12-31", "close": 29.29097, "volume": 590682.0}, {"date": "2004-01-02", "close": 29.360592, "volume": 355744.0}, {"date": "2004-01-05", "close": 29.121888, "volume": 1632991.0}, {"date": "2004-01-06", "close": 29.3407, "volume": 1752288.0}, {"date": "2004-01-07", "close": 29.599296, "volume": 2390074.0}, {"date": "2004-01-08", "close": 30.076704, "volume": 5961835.0}, {"date": "2004-01-09", "close": 30.3353, "volume": 4840029.0}, {"date": "2004-01-12", "close": 30.38503, "volume": 3025246.0}, {"date": "2004-01-13", "close": 30.63368, "volume": 3782299.0}, {"date": "2004-01-14", "close": 30.772924, "volume": 2576671.0}, {"date": "2004-01-15", "close": 30.723194, "volume": 3374050.0}, {"date": "2004-01-16", "close": 30.464598, "volume": 4784407.0}, {"date": "2004-01-19", "close": 30.404922, "volume": 2668698.0}, {"date": "2004-01-20", "close": 30.28557, "volume": 3013042.0}, {"date": "2004-01-21", "close": 30.444706, "volume": 4428919.0}, {"date": "2004-01-22", "close": 30.73314, "volume": 2633567.0}, {"date": "2004-01-23", "close": 30.762978, "volume": 2237576.0}, {"date": "2004-01-27", "close": 30.464598, "volume": 3325817.0}, {"date": "2004-01-28", "close": 30.13638, "volume": 4310910.0}, {"date": "2004-01-29", "close": 30.126434, "volume": 4124779.0}, {"date": "2004-01-30", "close": 30.345246, "volume": 14281317.0}, {"date": "2004-02-02", "close": 30.206002, "volume": 2162702.0}, {"date": "2004-02-03", "close": 30.275624, "volume": 2020465.0}, {"date": "2004-02-04", "close": 30.245786, "volume": 1885070.0}, {"date": "2004-02-05", "close": 30.23584, "volume": 3896307.0}, {"date": "2004-02-06", "close": 30.424814, "volume": 1752203.0}, {"date": "2004-02-09", "close": 30.703302, "volume": 4559346.0}, {"date": "2004-02-10", "close": 30.802762, "volume": 3197392.0}, {"date": "2004-02-11", "close": 31.518874, "volume": 9829738.0}, {"date": "2004-02-12", "close": 32.036066, "volume": 13224214.0}, {"date": "2004-02-13", "close": 32.02612, "volume": 6227366.0}, {"date": "2004-02-16", "close": 31.101142, "volume": 28662905.0}, {"date": "2004-02-17", "close": 31.240386, "volume": 3229727.0}, {"date": "2004-02-18", "close": 31.419414, "volume": 3873811.0}, {"date": "2004-02-19", "close": 31.42936, "volume": 1684318.0}, {"date": "2004-02-20", "close": 31.419414, "volume": 1984725.0}, {"date": "2004-02-23", "close": 31.200602, "volume": 2600498.0}, {"date": "2004-02-24", "close": 31.011628, "volume": 2140546.0}, {"date": "2004-02-25", "close": 31.23044, "volume": 1830073.0}, {"date": "2004-02-26", "close": 31.23044, "volume": 2096760.0}, {"date": "2004-02-27", "close": 31.508928, "volume": 4169131.0}, {"date": "2004-03-01", "close": 31.747632, "volume": 2697321.0}, {"date": "2004-03-02", "close": 31.8272, "volume": 2299240.0}, {"date": "2004-03-03", "close": 31.548712, "volume": 2129940.0}, {"date": "2004-03-04", "close": 31.598442, "volume": 1970173.0}, {"date": "2004-03-05", "close": 31.668064, "volume": 1143294.0}, {"date": "2004-03-08", "close": 31.747632, "volume": 1784217.0}, {"date": "2004-03-09", "close": 32.22504, "volume": 2759469.0}, {"date": "2004-03-10", "close": 32.22504, "volume": 2664131.0}, {"date": "2004-03-11", "close": 32.37423, "volume": 2611788.0}, {"date": "2004-03-12", "close": 32.37423, "volume": 2536417.0}, {"date": "2004-03-15", "close": 32.284716, "volume": 2054025.0}, {"date": "2004-03-16", "close": 32.42396, "volume": 2412081.0}, {"date": "2004-03-17", "close": 32.961044, "volume": 2956111.0}, {"date": "2004-03-18", "close": 32.67261, "volume": 4821534.0}, {"date": "2004-03-19", "close": 32.52342, "volume": 2313631.0}, {"date": "2004-03-22", "close": 32.254878, "volume": 2519049.0}, {"date": "2004-03-23", "close": 32.165364, "volume": 2848603.0}, {"date": "2004-03-24", "close": 32.3245, "volume": 2205756.0}, {"date": "2004-03-25", "close": 32.8218, "volume": 4080022.0}, {"date": "2004-03-26", "close": 33.040612, "volume": 5972881.0}, {"date": "2004-03-29", "close": 32.831746, "volume": 2458781.0}, {"date": "2004-03-30", "close": 33.07045, "volume": 5525769.0}, {"date": "2004-03-31", "close": 33.12018, "volume": 5347896.0}, {"date": "2004-04-01", "close": 33.329046, "volume": 2750020.0}, {"date": "2004-04-02", "close": 32.87153, "volume": 6321557.0}, {"date": "2004-04-05", "close": 32.47369, "volume": 5219194.0}, {"date": "2004-04-06", "close": 32.57315, "volume": 2593645.0}, {"date": "2004-04-07", "close": 32.364284, "volume": 2447175.0}, {"date": "2004-04-08", "close": 32.27477, "volume": 1418087.0}, {"date": "2004-04-13", "close": 32.205148, "volume": 1150430.0}, {"date": "2004-04-14", "close": 31.956498, "volume": 3578989.0}, {"date": "2004-04-15", "close": 31.866984, "volume": 2957033.0}, {"date": "2004-04-16", "close": 31.548712, "volume": 3008328.0}, {"date": "2004-04-19", "close": 31.518874, "volume": 1514251.0}, {"date": "2004-04-20", "close": 31.92666, "volume": 1642188.0}, {"date": "2004-04-21", "close": 31.946552, "volume": 1525017.0}, {"date": "2004-04-22", "close": 31.598442, "volume": 2188024.0}, {"date": "2004-04-23", "close": 31.62828, "volume": 2632238.0}, {"date": "2004-04-26", "close": 31.588496, "volume": 325741.0}, {"date": "2004-04-27", "close": 31.37963, "volume": 1893468.0}, {"date": "2004-04-28", "close": 31.200602, "volume": 2061181.0}, {"date": "2004-04-29", "close": 31.18071, "volume": 3221703.0}, {"date": "2004-04-30", "close": 31.08125, "volume": 7887905.0}, {"date": "2004-05-03", "close": 31.290116, "volume": 1819974.0}, {"date": "2004-05-04", "close": 31.18071, "volume": 3430627.0}, {"date": "2004-05-05", "close": 31.210548, "volume": 2989162.0}, {"date": "2004-05-06", "close": 30.951952, "volume": 2074500.0}, {"date": "2004-05-07", "close": 30.78287, "volume": 2828050.0}, {"date": "2004-05-10", "close": 30.63368, "volume": 2506722.0}, {"date": "2004-05-11", "close": 30.8326, "volume": 4432125.0}, {"date": "2004-05-12", "close": 31.190656, "volume": 2277835.0}, {"date": "2004-05-13", "close": 31.03152, "volume": 1842322.0}, {"date": "2004-05-14", "close": 30.653572, "volume": 2732378.0}, {"date": "2004-05-17", "close": 30.723194, "volume": 1225129.0}, {"date": "2004-05-18", "close": 30.961898, "volume": 1828558.0}, {"date": "2004-05-19", "close": 31.389576, "volume": 2751270.0}, {"date": "2004-05-20", "close": 31.67801, "volume": 3573034.0}, {"date": "2004-05-21", "close": 32.055958, "volume": 3512679.0}, {"date": "2004-05-24", "close": 32.384176, "volume": 4384795.0}, {"date": "2004-05-25", "close": 32.3245, "volume": 3256097.0}, {"date": "2004-05-26", "close": 32.52342, "volume": 5406030.0}, {"date": "2004-05-27", "close": 32.72234, "volume": 3005961.0}, {"date": "2004-05-28", "close": 32.702448, "volume": 7405788.0}, {"date": "2004-05-31", "close": 32.37423, "volume": 2574756.0}, {"date": "2004-06-01", "close": 32.533366, "volume": 1455671.0}, {"date": "2004-06-02", "close": 32.742232, "volume": 1980327.0}, {"date": "2004-06-03", "close": 32.782016, "volume": 2837331.0}, {"date": "2004-06-04", "close": 32.8218, "volume": 2105737.0}, {"date": "2004-06-07", "close": 33.16991, "volume": 1746312.0}, {"date": "2004-06-08", "close": 32.72234, "volume": 1873808.0}, {"date": "2004-06-09", "close": 32.533366, "volume": 4174730.0}, {"date": "2004-06-10", "close": 32.404068, "volume": 3010012.0}, {"date": "2004-06-11", "close": 32.612934, "volume": 1923277.0}, {"date": "2004-06-15", "close": 32.47369, "volume": 1900305.0}, {"date": "2004-06-16", "close": 32.42396, "volume": 2122228.0}, {"date": "2004-06-17", "close": 32.37423, "volume": 8059067.0}, {"date": "2004-06-18", "close": 32.612934, "volume": 3304066.0}, {"date": "2004-06-21", "close": 32.861584, "volume": 2709195.0}, {"date": "2004-06-22", "close": 32.881476, "volume": 3283629.0}, {"date": "2004-06-23", "close": 32.782016, "volume": 3845500.0}, {"date": "2004-06-24", "close": 33.080396, "volume": 2958198.0}, {"date": "2004-06-25", "close": 32.811854, "volume": 12727342.0}, {"date": "2004-06-28", "close": 32.443852, "volume": 3814394.0}, {"date": "2004-06-29", "close": 32.503528, "volume": 2419329.0}, {"date": "2004-06-30", "close": 32.404068, "volume": 2942140.0}, {"date": "2004-07-01", "close": 32.046012, "volume": 5787680.0}, {"date": "2004-07-02", "close": 31.986336, "volume": 4381272.0}, {"date": "2004-07-05", "close": 32.016174, "volume": 2921247.0}, {"date": "2004-07-06", "close": 32.055958, "volume": 3549801.0}, {"date": "2004-07-07", "close": 32.016174, "volume": 4267272.0}, {"date": "2004-07-08", "close": 32.284716, "volume": 3602284.0}, {"date": "2004-07-09", "close": 32.533366, "volume": 2650325.0}, {"date": "2004-07-12", "close": 32.67261, "volume": 2201014.0}, {"date": "2004-07-13", "close": 32.453798, "volume": 3866664.0}, {"date": "2004-07-14", "close": 32.42396, "volume": 6002783.0}, {"date": "2004-07-15", "close": 31.97639, "volume": 5491328.0}, {"date": "2004-07-16", "close": 31.797362, "volume": 4306859.0}, {"date": "2004-07-19", "close": 31.668064, "volume": 1896959.0}, {"date": "2004-07-20", "close": 31.18071, "volume": 5171981.0}, {"date": "2004-07-21", "close": 31.13098, "volume": 5930502.0}, {"date": "2004-07-22", "close": 30.753032, "volume": 4452872.0}, {"date": "2004-07-23", "close": 30.68341, "volume": 2778700.0}, {"date": "2004-07-26", "close": 31.13098, "volume": 3966883.0}, {"date": "2004-07-27", "close": 30.93206, "volume": 4162567.0}, {"date": "2004-07-28", "close": 30.8326, "volume": 3008028.0}, {"date": "2004-07-29", "close": 30.98179, "volume": 3325827.0}, {"date": "2004-07-30", "close": 31.051412, "volume": 10158906.0}, {"date": "2004-08-02", "close": 31.240386, "volume": 1473349.0}, {"date": "2004-08-03", "close": 31.47909, "volume": 2187051.0}, {"date": "2004-08-04", "close": 31.449252, "volume": 2231134.0}, {"date": "2004-08-05", "close": 31.23044, "volume": 2493002.0}, {"date": "2004-08-06", "close": 31.220494, "volume": 1624582.0}, {"date": "2004-08-09", "close": 30.922114, "volume": 3018520.0}, {"date": "2004-08-10", "close": 30.772924, "volume": 3688272.0}, {"date": "2004-08-11", "close": 30.872384, "volume": 6856624.0}, {"date": "2004-08-12", "close": 30.743086, "volume": 4424190.0}, {"date": "2004-08-13", "close": 30.653572, "volume": 5553885.0}, {"date": "2004-08-16", "close": 29.330754, "volume": 9188656.0}, {"date": "2004-08-17", "close": 29.022428, "volume": 10467695.0}, {"date": "2004-08-18", "close": 28.714102, "volume": 6844640.0}, {"date": "2004-08-19", "close": 28.99259, "volume": 6020053.0}, {"date": "2004-08-20", "close": 29.24124, "volume": 6017524.0}, {"date": "2004-08-23", "close": 29.529674, "volume": 3278695.0}, {"date": "2004-08-24", "close": 29.658972, "volume": 3361063.0}, {"date": "2004-08-25", "close": 29.53962, "volume": 2646900.0}, {"date": "2004-08-26", "close": 29.78827, "volume": 2611299.0}, {"date": "2004-08-27", "close": 30.126434, "volume": 5346230.0}, {"date": "2004-08-30", "close": 30.126434, "volume": 2400956.0}, {"date": "2004-08-31", "close": 30.03692, "volume": 2106681.0}, {"date": "2004-09-01", "close": 30.355192, "volume": 4906879.0}, {"date": "2004-09-02", "close": 30.474544, "volume": 2240384.0}, {"date": "2004-09-03", "close": 30.13638, "volume": 1930585.0}, {"date": "2004-09-06", "close": 30.076704, "volume": 1326231.0}, {"date": "2004-09-07", "close": 30.007082, "volume": 1406547.0}, {"date": "2004-09-08", "close": 29.907622, "volume": 1791049.0}, {"date": "2004-09-09", "close": 29.88773, "volume": 1541749.0}, {"date": "2004-09-10", "close": 29.649026, "volume": 2371887.0}, {"date": "2004-09-13", "close": 29.768378, "volume": 2567164.0}, {"date": "2004-09-14", "close": 29.529674, "volume": 4123876.0}, {"date": "2004-09-15", "close": 29.201456, "volume": 3469085.0}, {"date": "2004-09-16", "close": 29.410322, "volume": 7451276.0}, {"date": "2004-09-17", "close": 29.350646, "volume": 2223134.0}, {"date": "2004-09-20", "close": 29.469998, "volume": 2287542.0}, {"date": "2004-09-21", "close": 29.619188, "volume": 1785040.0}, {"date": "2004-09-22", "close": 29.78827, "volume": 2898530.0}, {"date": "2004-09-23", "close": 29.847946, "volume": 2689561.0}, {"date": "2004-09-24", "close": 29.68881, "volume": 5490162.0}, {"date": "2004-09-27", "close": 29.519728, "volume": 2477643.0}, {"date": "2004-09-28", "close": 29.629134, "volume": 1444492.0}, {"date": "2004-09-29", "close": 29.619188, "volume": 2239848.0}, {"date": "2004-09-30", "close": 30.026974, "volume": 4412908.0}, {"date": "2004-10-01", "close": 30.3353, "volume": 4703511.0}, {"date": "2004-10-04", "close": 30.63368, "volume": 1914286.0}, {"date": "2004-10-05", "close": 30.544166, "volume": 1663246.0}, {"date": "2004-10-06", "close": 30.28557, "volume": 2191412.0}, {"date": "2004-10-07", "close": 30.166218, "volume": 3834042.0}, {"date": "2004-10-08", "close": 30.03692, "volume": 2532697.0}, {"date": "2004-10-11", "close": 30.03692, "volume": 2501613.0}, {"date": "2004-10-12", "close": 30.295516, "volume": 2695175.0}, {"date": "2004-10-13", "close": 30.58395, "volume": 3069529.0}, {"date": "2004-10-14", "close": 30.753032, "volume": 5123425.0}, {"date": "2004-10-15", "close": 30.922114, "volume": 5166293.0}, {"date": "2004-10-18", "close": 30.73314, "volume": 3330729.0}, {"date": "2004-10-19", "close": 31.08125, "volume": 3295053.0}, {"date": "2004-10-20", "close": 31.28017, "volume": 4371064.0}, {"date": "2004-10-21", "close": 31.260278, "volume": 1556576.0}, {"date": "2004-10-22", "close": 31.18071, "volume": 1537272.0}, {"date": "2004-10-25", "close": 30.703302, "volume": 3713745.0}, {"date": "2004-10-26", "close": 31.03152, "volume": 3424275.0}, {"date": "2004-10-27", "close": 31.439306, "volume": 3607923.0}, {"date": "2004-10-28", "close": 31.707848, "volume": 2963737.0}, {"date": "2004-10-29", "close": 31.92666, "volume": 14330759.0}, {"date": "2004-11-01", "close": 32.006228, "volume": 2224879.0}, {"date": "2004-11-02", "close": 31.767524, "volume": 1642678.0}, {"date": "2004-11-03", "close": 31.916714, "volume": 4107611.0}, {"date": "2004-11-04", "close": 31.67801, "volume": 3354429.0}, {"date": "2004-11-05", "close": 31.707848, "volume": 3740667.0}, {"date": "2004-11-08", "close": 31.62828, "volume": 1614542.0}, {"date": "2004-11-09", "close": 31.62828, "volume": 2179628.0}, {"date": "2004-11-10", "close": 31.598442, "volume": 2065700.0}, {"date": "2004-11-11", "close": 31.558658, "volume": 1648985.0}, {"date": "2004-11-12", "close": 31.439306, "volume": 1711424.0}, {"date": "2004-11-15", "close": 31.658118, "volume": 1794582.0}, {"date": "2004-11-16", "close": 31.747632, "volume": 2437919.0}, {"date": "2004-11-17", "close": 31.717794, "volume": 1829222.0}, {"date": "2004-11-18", "close": 32.016174, "volume": 3077033.0}, {"date": "2004-11-19", "close": 31.896822, "volume": 2387891.0}, {"date": "2004-11-22", "close": 31.568604, "volume": 2941232.0}, {"date": "2004-11-23", "close": 31.648172, "volume": 1399542.0}, {"date": "2004-11-24", "close": 31.707848, "volume": 2580838.0}, {"date": "2004-11-25", "close": 31.568604, "volume": 2725976.0}, {"date": "2004-11-26", "close": 31.508928, "volume": 4875678.0}, {"date": "2004-11-29", "close": 31.300062, "volume": 3712573.0}, {"date": "2004-11-30", "close": 31.240386, "volume": 3194940.0}, {"date": "2004-12-01", "close": 31.041466, "volume": 2869267.0}, {"date": "2004-12-02", "close": 31.061358, "volume": 4171507.0}, {"date": "2004-12-03", "close": 31.409468, "volume": 2461808.0}, {"date": "2004-12-06", "close": 31.260278, "volume": 2576001.0}, {"date": "2004-12-07", "close": 31.190656, "volume": 2125954.0}, {"date": "2004-12-08", "close": 31.091196, "volume": 3054207.0}, {"date": "2004-12-09", "close": 31.061358, "volume": 2859966.0}, {"date": "2004-12-10", "close": 30.98179, "volume": 2367064.0}, {"date": "2004-12-13", "close": 30.951952, "volume": 1199329.0}, {"date": "2004-12-14", "close": 31.001682, "volume": 1638233.0}, {"date": "2004-12-15", "close": 31.37963, "volume": 2845006.0}, {"date": "2004-12-16", "close": 31.568604, "volume": 4873380.0}, {"date": "2004-12-17", "close": 31.57855, "volume": 2097790.0}, {"date": "2004-12-20", "close": 31.67801, "volume": 1608631.0}, {"date": "2004-12-21", "close": 31.57855, "volume": 1535195.0}, {"date": "2004-12-22", "close": 31.57855, "volume": 1281114.0}, {"date": "2004-12-23", "close": 31.72774, "volume": 1861113.0}, {"date": "2004-12-24", "close": 31.896822, "volume": 7760555.0}, {"date": "2004-12-29", "close": 31.857038, "volume": 1172339.0}, {"date": "2004-12-30", "close": 31.936606, "volume": 967524.0}, {"date": "2004-12-31", "close": 31.92666, "volume": 888626.0}, {"date": "2005-01-04", "close": 31.996282, "volume": 987378.0}, {"date": "2005-01-05", "close": 32.036066, "volume": 2524261.0}, {"date": "2005-01-06", "close": 32.065904, "volume": 1960164.0}, {"date": "2005-01-07", "close": 32.244932, "volume": 2230704.0}, {"date": "2005-01-10", "close": 32.433906, "volume": 2036679.0}, {"date": "2005-01-11", "close": 32.493582, "volume": 1981294.0}, {"date": "2005-01-12", "close": 32.443852, "volume": 1761327.0}, {"date": "2005-01-13", "close": 32.264824, "volume": 2508601.0}, {"date": "2005-01-14", "close": 32.12558, "volume": 3137758.0}, {"date": "2005-01-17", "close": 32.234986, "volume": 1494404.0}, {"date": "2005-01-18", "close": 31.946552, "volume": 4005973.0}, {"date": "2005-01-19", "close": 31.886876, "volume": 3580478.0}, {"date": "2005-01-20", "close": 32.12558, "volume": 2656238.0}, {"date": "2005-01-21", "close": 32.42396, "volume": 2779518.0}, {"date": "2005-01-24", "close": 32.334446, "volume": 2051578.0}, {"date": "2005-01-25", "close": 32.384176, "volume": 2403697.0}, {"date": "2005-01-27", "close": 32.980936, "volume": 5863548.0}, {"date": "2005-01-28", "close": 33.209694, "volume": 14602697.0}, {"date": "2005-01-31", "close": 33.338992, "volume": 4502888.0}, {"date": "2005-02-01", "close": 33.51802, "volume": 2589276.0}, {"date": "2005-02-02", "close": 33.796508, "volume": 3089144.0}, {"date": "2005-02-03", "close": 34.005374, "volume": 3652920.0}, {"date": "2005-02-04", "close": 34.16451, "volume": 2721226.0}, {"date": "2005-02-07", "close": 34.56235, "volume": 3030889.0}, {"date": "2005-02-08", "close": 34.244078, "volume": 3799789.0}, {"date": "2005-02-09", "close": 35.566896, "volume": 8683554.0}, {"date": "2005-02-10", "close": 36.889714, "volume": 9781440.0}, {"date": "2005-02-11", "close": 36.40236, "volume": 8315314.0}, {"date": "2005-02-14", "close": 35.10938, "volume": 30579059.0}, {"date": "2005-02-15", "close": 35.437598, "volume": 3424843.0}, {"date": "2005-02-16", "close": 35.298354, "volume": 3422925.0}, {"date": "2005-02-17", "close": 34.91046, "volume": 2786935.0}, {"date": "2005-02-18", "close": 34.990028, "volume": 3806315.0}, {"date": "2005-02-21", "close": 35.547004, "volume": 4364046.0}, {"date": "2005-02-22", "close": 35.696194, "volume": 2490299.0}, {"date": "2005-02-23", "close": 35.437598, "volume": 3938697.0}, {"date": "2005-02-24", "close": 35.20884, "volume": 3510381.0}, {"date": "2005-02-25", "close": 35.75587, "volume": 5559271.0}, {"date": "2005-02-28", "close": 36.034358, "volume": 2926864.0}, {"date": "2005-03-01", "close": 35.85533, "volume": 3343333.0}, {"date": "2005-03-02", "close": 35.825492, "volume": 1359298.0}, {"date": "2005-03-03", "close": 35.8056, "volume": 1749065.0}, {"date": "2005-03-04", "close": 36.233278, "volume": 1982560.0}, {"date": "2005-03-07", "close": 36.45209, "volume": 1868733.0}, {"date": "2005-03-08", "close": 36.541604, "volume": 1409124.0}, {"date": "2005-03-09", "close": 36.10398, "volume": 2331704.0}, {"date": "2005-03-10", "close": 35.696194, "volume": 2585754.0}, {"date": "2005-03-11", "close": 35.3083, "volume": 3194917.0}, {"date": "2005-03-14", "close": 35.55695, "volume": 2198836.0}, {"date": "2005-03-15", "close": 35.338138, "volume": 2376520.0}, {"date": "2005-03-16", "close": 35.666356, "volume": 3339443.0}, {"date": "2005-03-17", "close": 35.974682, "volume": 4824323.0}, {"date": "2005-03-18", "close": 35.70614, "volume": 4032586.0}, {"date": "2005-03-21", "close": 35.775762, "volume": 1869017.0}, {"date": "2005-03-22", "close": 35.686248, "volume": 2207237.0}, {"date": "2005-03-23", "close": 34.940298, "volume": 2712789.0}, {"date": "2005-03-24", "close": 34.771216, "volume": 4074862.0}, {"date": "2005-03-29", "close": 34.323646, "volume": 2927807.0}, {"date": "2005-03-30", "close": 34.751324, "volume": 4546610.0}, {"date": "2005-03-31", "close": 34.771216, "volume": 2754146.0}, {"date": "2005-04-01", "close": 34.880622, "volume": 2046704.0}, {"date": "2005-04-04", "close": 34.96019, "volume": 2232748.0}, {"date": "2005-04-05", "close": 35.188948, "volume": 1720904.0}, {"date": "2005-04-06", "close": 35.119326, "volume": 3310860.0}, {"date": "2005-04-07", "close": 35.467436, "volume": 1986651.0}, {"date": "2005-04-08", "close": 35.95479, "volume": 2999805.0}, {"date": "2005-04-11", "close": 36.044304, "volume": 3215647.0}, {"date": "2005-04-12", "close": 36.10398, "volume": 2944025.0}, {"date": "2005-04-13", "close": 35.90506, "volume": 2990630.0}, {"date": "2005-04-14", "close": 35.417706, "volume": 2427671.0}, {"date": "2005-04-15", "close": 35.278462, "volume": 4311935.0}, {"date": "2005-04-18", "close": 35.20884, "volume": 2223478.0}, {"date": "2005-04-19", "close": 35.387868, "volume": 2306024.0}, {"date": "2005-04-20", "close": 35.348084, "volume": 3167903.0}, {"date": "2005-04-21", "close": 35.547004, "volume": 2549989.0}, {"date": "2005-04-22", "close": 36.084088, "volume": 2900737.0}, {"date": "2005-04-26", "close": 36.10398, "volume": 3121772.0}, {"date": "2005-04-27", "close": 36.20344, "volume": 1735265.0}, {"date": "2005-04-28", "close": 36.65101, "volume": 3629836.0}, {"date": "2005-04-29", "close": 36.143764, "volume": 6492871.0}, {"date": "2005-05-02", "close": 36.133818, "volume": 1595160.0}, {"date": "2005-05-03", "close": 36.213386, "volume": 2043651.0}, {"date": "2005-05-04", "close": 36.00452, "volume": 1910947.0}, {"date": "2005-05-05", "close": 36.05425, "volume": 1521855.0}, {"date": "2005-05-06", "close": 36.422252, "volume": 1668298.0}, {"date": "2005-05-09", "close": 36.50182, "volume": 2240065.0}, {"date": "2005-05-10", "close": 36.60128, "volume": 2981468.0}, {"date": "2005-05-11", "close": 36.263116, "volume": 2479348.0}, {"date": "2005-05-12", "close": 36.561496, "volume": 2539842.0}, {"date": "2005-05-13", "close": 36.392414, "volume": 1739577.0}, {"date": "2005-05-16", "close": 35.924952, "volume": 2648486.0}, {"date": "2005-05-17", "close": 35.626572, "volume": 2671893.0}, {"date": "2005-05-18", "close": 35.765816, "volume": 2367470.0}, {"date": "2005-05-19", "close": 36.193494, "volume": 1534945.0}, {"date": "2005-05-20", "close": 36.621172, "volume": 3905362.0}, {"date": "2005-05-23", "close": 37.605826, "volume": 5678312.0}, {"date": "2005-05-24", "close": 36.959336, "volume": 4155180.0}, {"date": "2005-05-25", "close": 36.879768, "volume": 1888104.0}, {"date": "2005-05-26", "close": 37.277608, "volume": 3262428.0}, {"date": "2005-05-27", "close": 37.178148, "volume": 4651224.0}, {"date": "2005-05-30", "close": 37.327338, "volume": 1400321.0}, {"date": "2005-05-31", "close": 36.84993, "volume": 4032026.0}, {"date": "2005-06-01", "close": 37.585934, "volume": 3148433.0}, {"date": "2005-06-02", "close": 37.84453, "volume": 2929048.0}, {"date": "2005-06-03", "close": 37.635664, "volume": 2361458.0}, {"date": "2005-06-06", "close": 37.516312, "volume": 1692177.0}, {"date": "2005-06-07", "close": 37.74507, "volume": 1722467.0}, {"date": "2005-06-08", "close": 38.073288, "volume": 3154549.0}, {"date": "2005-06-09", "close": 38.113072, "volume": 2773942.0}, {"date": "2005-06-10", "close": 38.083234, "volume": 1445193.0}, {"date": "2005-06-14", "close": 38.09318, "volume": 2179905.0}, {"date": "2005-06-15", "close": 37.74507, "volume": 4384308.0}, {"date": "2005-06-16", "close": 37.476528, "volume": 5838218.0}, {"date": "2005-06-17", "close": 37.625718, "volume": 4012705.0}, {"date": "2005-06-20", "close": 37.406906, "volume": 2635349.0}, {"date": "2005-06-21", "close": 37.526258, "volume": 3163223.0}, {"date": "2005-06-22", "close": 37.804746, "volume": 2403620.0}, {"date": "2005-06-23", "close": 38.172748, "volume": 4460397.0}, {"date": "2005-06-24", "close": 37.725178, "volume": 10642183.0}, {"date": "2005-06-27", "close": 37.476528, "volume": 2027419.0}, {"date": "2005-06-28", "close": 37.54615, "volume": 2468412.0}, {"date": "2005-06-29", "close": 37.34723, "volume": 2924681.0}, {"date": "2005-06-30", "close": 37.74507, "volume": 3382664.0}, {"date": "2005-07-01", "close": 37.59588, "volume": 1699444.0}, {"date": "2005-07-04", "close": 37.725178, "volume": 1724766.0}, {"date": "2005-07-05", "close": 37.764962, "volume": 1776654.0}, {"date": "2005-07-06", "close": 37.625718, "volume": 2425198.0}, {"date": "2005-07-07", "close": 37.426798, "volume": 4208317.0}, {"date": "2005-07-08", "close": 37.426798, "volume": 1845917.0}, {"date": "2005-07-11", "close": 37.774908, "volume": 1890191.0}, {"date": "2005-07-12", "close": 37.7948, "volume": 1865642.0}, {"date": "2005-07-13", "close": 38.132964, "volume": 2907135.0}, {"date": "2005-07-14", "close": 38.510912, "volume": 2728387.0}, {"date": "2005-07-15", "close": 38.59048, "volume": 1991203.0}, {"date": "2005-07-18", "close": 38.401506, "volume": 1406700.0}, {"date": "2005-07-19", "close": 38.361722, "volume": 2191274.0}, {"date": "2005-07-20", "close": 38.24237, "volume": 2300379.0}, {"date": "2005-07-21", "close": 38.49102, "volume": 5038779.0}, {"date": "2005-07-22", "close": 38.620318, "volume": 2535114.0}, {"date": "2005-07-25", "close": 38.719778, "volume": 2141285.0}, {"date": "2005-07-26", "close": 38.799346, "volume": 2927114.0}, {"date": "2005-07-27", "close": 38.968428, "volume": 2287075.0}, {"date": "2005-07-28", "close": 38.799346, "volume": 3773599.0}, {"date": "2005-07-29", "close": 38.849076, "volume": 11334764.0}, {"date": "2005-08-01", "close": 38.709832, "volume": 1743317.0}, {"date": "2005-08-02", "close": 38.610372, "volume": 3908964.0}, {"date": "2005-08-03", "close": 38.44129, "volume": 3515593.0}, {"date": "2005-08-04", "close": 38.44129, "volume": 3643887.0}, {"date": "2005-08-05", "close": 38.49102, "volume": 2484287.0}, {"date": "2005-08-08", "close": 39.167348, "volume": 3181342.0}, {"date": "2005-08-09", "close": 39.266808, "volume": 3404704.0}, {"date": "2005-08-10", "close": 38.44129, "volume": 11640564.0}, {"date": "2005-08-11", "close": 38.2921, "volume": 10712610.0}, {"date": "2005-08-12", "close": 38.073288, "volume": 9073093.0}, {"date": "2005-08-15", "close": 36.65101, "volume": 17523136.0}, {"date": "2005-08-16", "close": 37.207986, "volume": 5583708.0}, {"date": "2005-08-17", "close": 37.387014, "volume": 2941228.0}, {"date": "2005-08-18", "close": 37.068742, "volume": 5171663.0}, {"date": "2005-08-19", "close": 36.939444, "volume": 4189375.0}, {"date": "2005-08-22", "close": 37.078688, "volume": 2664014.0}, {"date": "2005-08-23", "close": 36.94939, "volume": 3026138.0}, {"date": "2005-08-24", "close": 36.55155, "volume": 3344581.0}, {"date": "2005-08-25", "close": 36.631118, "volume": 2711641.0}, {"date": "2005-08-26", "close": 37.178148, "volume": 6674698.0}, {"date": "2005-08-29", "close": 36.780308, "volume": 2375574.0}, {"date": "2005-08-30", "close": 36.929498, "volume": 2058298.0}, {"date": "2005-08-31", "close": 37.19804, "volume": 3989804.0}, {"date": "2005-09-01", "close": 37.49642, "volume": 3807353.0}, {"date": "2005-09-02", "close": 37.14831, "volume": 2184057.0}, {"date": "2005-09-05", "close": 37.277608, "volume": 1859174.0}, {"date": "2005-09-06", "close": 37.416852, "volume": 2639681.0}, {"date": "2005-09-07", "close": 37.536204, "volume": 2963137.0}, {"date": "2005-09-08", "close": 37.536204, "volume": 2315481.0}, {"date": "2005-09-09", "close": 37.426798, "volume": 2656701.0}, {"date": "2005-09-12", "close": 37.2975, "volume": 1987420.0}, {"date": "2005-09-13", "close": 37.2975, "volume": 2850448.0}, {"date": "2005-09-14", "close": 37.615772, "volume": 3094438.0}, {"date": "2005-09-15", "close": 37.536204, "volume": 5383924.0}, {"date": "2005-09-16", "close": 37.685394, "volume": 3383393.0}, {"date": "2005-09-19", "close": 37.54615, "volume": 1372687.0}, {"date": "2005-09-20", "close": 37.804746, "volume": 3844129.0}, {"date": "2005-09-21", "close": 37.89426, "volume": 3015180.0}, {"date": "2005-09-22", "close": 37.94399, "volume": 3276378.0}, {"date": "2005-09-23", "close": 37.89426, "volume": 2424924.0}, {"date": "2005-09-26", "close": 38.24237, "volume": 5327839.0}, {"date": "2005-09-27", "close": 38.39156, "volume": 5962733.0}, {"date": "2005-09-28", "close": 38.321938, "volume": 3175581.0}, {"date": "2005-09-29", "close": 38.54075, "volume": 2886544.0}, {"date": "2005-09-30", "close": 38.202586, "volume": 6690674.0}, {"date": "2005-10-03", "close": 38.14291, "volume": 996374.0}, {"date": "2005-10-04", "close": 38.49102, "volume": 2894289.0}, {"date": "2005-10-05", "close": 38.113072, "volume": 3824941.0}, {"date": "2005-10-06", "close": 37.834584, "volume": 3892251.0}, {"date": "2005-10-07", "close": 37.436744, "volume": 4388042.0}, {"date": "2005-10-10", "close": 37.207986, "volume": 3006291.0}, {"date": "2005-10-11", "close": 36.8002, "volume": 3262033.0}, {"date": "2005-10-12", "close": 37.24777, "volume": 2887808.0}, {"date": "2005-10-13", "close": 37.19804, "volume": 2073936.0}, {"date": "2005-10-14", "close": 37.2975, "volume": 2024313.0}, {"date": "2005-10-17", "close": 37.54615, "volume": 1421861.0}, {"date": "2005-10-18", "close": 37.874368, "volume": 4496946.0}, {"date": "2005-10-19", "close": 37.277608, "volume": 2439700.0}, {"date": "2005-10-20", "close": 37.49642, "volume": 2118638.0}, {"date": "2005-10-21", "close": 37.685394, "volume": 2950304.0}, {"date": "2005-10-24", "close": 37.84453, "volume": 2297554.0}, {"date": "2005-10-25", "close": 38.04345, "volume": 3071364.0}, {"date": "2005-10-26", "close": 38.252316, "volume": 3456666.0}, {"date": "2005-10-27", "close": 38.331884, "volume": 2141061.0}, {"date": "2005-10-28", "close": 38.2921, "volume": 10359359.0}, {"date": "2005-10-31", "close": 38.670048, "volume": 2067980.0}, {"date": "2005-11-01", "close": 39.03805, "volume": 4167812.0}, {"date": "2005-11-02", "close": 39.117618, "volume": 3247948.0}, {"date": "2005-11-03", "close": 39.614918, "volume": 4696956.0}, {"date": "2005-11-04", "close": 39.58508, "volume": 2917731.0}, {"date": "2005-11-07", "close": 39.515458, "volume": 1828353.0}, {"date": "2005-11-08", "close": 40.171894, "volume": 4351108.0}, {"date": "2005-11-09", "close": 40.311138, "volume": 2337067.0}, {"date": "2005-11-10", "close": 40.13211, "volume": 3355003.0}, {"date": "2005-11-11", "close": 40.7786, "volume": 3980165.0}, {"date": "2005-11-14", "close": 40.92779, "volume": 2570078.0}, {"date": "2005-11-15", "close": 41.365414, "volume": 3069876.0}, {"date": "2005-11-16", "close": 41.753308, "volume": 2877193.0}, {"date": "2005-11-17", "close": 41.47482, "volume": 2248282.0}, {"date": "2005-11-18", "close": 41.7732, "volume": 1584034.0}, {"date": "2005-11-21", "close": 41.415144, "volume": 3174177.0}, {"date": "2005-11-22", "close": 41.206278, "volume": 1842435.0}, {"date": "2005-11-23", "close": 41.2759, "volume": 1696091.0}, {"date": "2005-11-24", "close": 41.663794, "volume": 4259702.0}, {"date": "2005-11-25", "close": 41.72347, "volume": 6915228.0}, {"date": "2005-11-28", "close": 41.7732, "volume": 2233962.0}, {"date": "2005-11-29", "close": 41.604118, "volume": 2084882.0}, {"date": "2005-11-30", "close": 41.57428, "volume": 3037538.0}, {"date": "2005-12-01", "close": 40.917844, "volume": 4238217.0}, {"date": "2005-12-02", "close": 41.02725, "volume": 3038336.0}, {"date": "2005-12-05", "close": 41.246062, "volume": 1515856.0}, {"date": "2005-12-06", "close": 41.464874, "volume": 2479531.0}, {"date": "2005-12-07", "close": 40.97752, "volume": 2695995.0}, {"date": "2005-12-08", "close": 40.520004, "volume": 3347902.0}, {"date": "2005-12-09", "close": 40.301192, "volume": 5362141.0}, {"date": "2005-12-12", "close": 40.72887, "volume": 1470560.0}, {"date": "2005-12-13", "close": 40.689086, "volume": 2240189.0}, {"date": "2005-12-14", "close": 40.937736, "volume": 2295705.0}, {"date": "2005-12-15", "close": 41.17644, "volume": 4668017.0}, {"date": "2005-12-16", "close": 41.37536, "volume": 1930764.0}, {"date": "2005-12-19", "close": 41.385306, "volume": 1987914.0}, {"date": "2005-12-20", "close": 41.653848, "volume": 1832609.0}, {"date": "2005-12-21", "close": 42.17104, "volume": 2477046.0}, {"date": "2005-12-22", "close": 41.812984, "volume": 3480034.0}, {"date": "2005-12-23", "close": 42.190932, "volume": 10502182.0}, {"date": "2005-12-28", "close": 42.578826, "volume": 1040558.0}, {"date": "2005-12-29", "close": 42.66834, "volume": 1086724.0}, {"date": "2005-12-30", "close": 42.51915, "volume": 811338.0}, {"date": "2006-01-03", "close": 42.56888, "volume": 1170076.0}, {"date": "2006-01-04", "close": 42.61861, "volume": 2014466.0}, {"date": "2006-01-05", "close": 42.737962, "volume": 2511292.0}, {"date": "2006-01-06", "close": 42.708124, "volume": 2144076.0}, {"date": "2006-01-09", "close": 42.91699, "volume": 1582767.0}, {"date": "2006-01-10", "close": 43.046288, "volume": 2960832.0}, {"date": "2006-01-11", "close": 43.633102, "volume": 4259916.0}, {"date": "2006-01-12", "close": 43.86186, "volume": 4282187.0}, {"date": "2006-01-13", "close": 43.891698, "volume": 1873062.0}, {"date": "2006-01-16", "close": 43.881752, "volume": 1901491.0}, {"date": "2006-01-17", "close": 43.931482, "volume": 1612504.0}, {"date": "2006-01-18", "close": 43.424236, "volume": 4237573.0}, {"date": "2006-01-19", "close": 43.573426, "volume": 2787702.0}, {"date": "2006-01-20", "close": 43.7624, "volume": 3588434.0}, {"date": "2006-01-23", "close": 43.245208, "volume": 3557707.0}, {"date": "2006-01-24", "close": 43.21537, "volume": 3637630.0}, {"date": "2006-01-25", "close": 43.553534, "volume": 10719841.0}, {"date": "2006-01-27", "close": 43.742508, "volume": 1831077.0}, {"date": "2006-01-30", "close": 44.229862, "volume": 1918768.0}, {"date": "2006-01-31", "close": 44.40889, "volume": 3308119.0}, {"date": "2006-02-01", "close": 44.2597, "volume": 2806961.0}, {"date": "2006-02-02", "close": 43.7624, "volume": 2147754.0}, {"date": "2006-02-03", "close": 43.643048, "volume": 2736213.0}, {"date": "2006-02-06", "close": 43.891698, "volume": 2303845.0}, {"date": "2006-02-07", "close": 43.66294, "volume": 1339390.0}, {"date": "2006-02-08", "close": 43.394398, "volume": 2431825.0}, {"date": "2006-02-09", "close": 43.344668, "volume": 2331857.0}, {"date": "2006-02-10", "close": 43.36456, "volume": 2411023.0}, {"date": "2006-02-13", "close": 43.026396, "volume": 3473948.0}, {"date": "2006-02-14", "close": 43.583372, "volume": 2352687.0}, {"date": "2006-02-15", "close": 43.742508, "volume": 5298243.0}, {"date": "2006-02-16", "close": 43.891698, "volume": 2733618.0}, {"date": "2006-02-17", "close": 43.752454, "volume": 4125042.0}, {"date": "2006-02-20", "close": 43.304884, "volume": 13953115.0}, {"date": "2006-02-21", "close": 43.593318, "volume": 4397587.0}, {"date": "2006-02-22", "close": 43.583372, "volume": 3311455.0}, {"date": "2006-02-23", "close": 43.652994, "volume": 2472292.0}, {"date": "2006-02-24", "close": 43.921536, "volume": 5440868.0}, {"date": "2006-02-27", "close": 44.2597, "volume": 2643064.0}, {"date": "2006-02-28", "close": 44.60781, "volume": 5281580.0}, {"date": "2006-03-01", "close": 43.473966, "volume": 3481134.0}, {"date": "2006-03-02", "close": 44.030942, "volume": 2233988.0}, {"date": "2006-03-03", "close": 43.7624, "volume": 1465890.0}, {"date": "2006-03-06", "close": 43.46402, "volume": 1565037.0}, {"date": "2006-03-07", "close": 43.21537, "volume": 1641596.0}, {"date": "2006-03-08", "close": 43.46402, "volume": 2668462.0}, {"date": "2006-03-09", "close": 43.41429, "volume": 1461688.0}, {"date": "2006-03-10", "close": 43.41429, "volume": 1172486.0}, {"date": "2006-03-13", "close": 43.901644, "volume": 1472805.0}, {"date": "2006-03-14", "close": 43.881752, "volume": 2404725.0}, {"date": "2006-03-15", "close": 43.921536, "volume": 3656653.0}, {"date": "2006-03-16", "close": 44.229862, "volume": 5494674.0}, {"date": "2006-03-17", "close": 44.11051, "volume": 3137729.0}, {"date": "2006-03-20", "close": 44.249754, "volume": 1037652.0}, {"date": "2006-03-21", "close": 44.11051, "volume": 1467652.0}, {"date": "2006-03-22", "close": 44.30943, "volume": 1891490.0}, {"date": "2006-03-23", "close": 44.45862, "volume": 1721018.0}, {"date": "2006-03-24", "close": 44.886298, "volume": 4324128.0}, {"date": "2006-03-27", "close": 45.20457, "volume": 3582984.0}, {"date": "2006-03-28", "close": 45.075272, "volume": 2891324.0}, {"date": "2006-03-29", "close": 45.15484, "volume": 2274618.0}, {"date": "2006-03-30", "close": 45.2543, "volume": 5324870.0}, {"date": "2006-03-31", "close": 45.05538, "volume": 9865553.0}, {"date": "2006-04-03", "close": 44.85646, "volume": 2740654.0}, {"date": "2006-04-04", "close": 44.55808, "volume": 2717450.0}, {"date": "2006-04-05", "close": 45.2543, "volume": 2916240.0}, {"date": "2006-04-06", "close": 45.30403, "volume": 2723594.0}, {"date": "2006-04-07", "close": 45.512896, "volume": 1482089.0}, {"date": "2006-04-10", "close": 45.284138, "volume": 1850577.0}, {"date": "2006-04-11", "close": 45.7516, "volume": 3149428.0}, {"date": "2006-04-12", "close": 45.413436, "volume": 3317837.0}, {"date": "2006-04-13", "close": 45.2543, "volume": 1989545.0}, {"date": "2006-04-18", "close": 46.059926, "volume": 2272178.0}, {"date": "2006-04-19", "close": 46.2489, "volume": 3467129.0}, {"date": "2006-04-20", "close": 46.328468, "volume": 1795878.0}, {"date": "2006-04-21", "close": 46.219062, "volume": 1965677.0}, {"date": "2006-04-24", "close": 46.139494, "volume": 1909755.0}, {"date": "2006-04-26", "close": 46.626848, "volume": 3392386.0}, {"date": "2006-04-27", "close": 46.64674, "volume": 3911708.0}, {"date": "2006-04-28", "close": 46.7462, "volume": 6972140.0}, {"date": "2006-05-01", "close": 46.84566, "volume": 1476374.0}, {"date": "2006-05-02", "close": 46.378198, "volume": 3343705.0}, {"date": "2006-05-03", "close": 46.29863, "volume": 2198025.0}, {"date": "2006-05-04", "close": 45.55268, "volume": 4148067.0}, {"date": "2006-05-05", "close": 45.85106, "volume": 3201088.0}, {"date": "2006-05-08", "close": 46.14944, "volume": 2256147.0}, {"date": "2006-05-09", "close": 46.030088, "volume": 1939770.0}, {"date": "2006-05-10", "close": 46.010196, "volume": 1952749.0}, {"date": "2006-05-11", "close": 45.861006, "volume": 1824275.0}, {"date": "2006-05-12", "close": 45.60241, "volume": 1797706.0}, {"date": "2006-05-15", "close": 45.264246, "volume": 2398471.0}, {"date": "2006-05-16", "close": 45.443274, "volume": 2299679.0}, {"date": "2006-05-17", "close": 45.35376, "volume": 1903091.0}, {"date": "2006-05-18", "close": 44.95592, "volume": 3394307.0}, {"date": "2006-05-19", "close": 44.747054, "volume": 2166079.0}, {"date": "2006-05-22", "close": 44.60781, "volume": 2499949.0}, {"date": "2006-05-23", "close": 44.30943, "volume": 3183141.0}, {"date": "2006-05-24", "close": 43.971266, "volume": 5925893.0}, {"date": "2006-05-25", "close": 43.752454, "volume": 2560136.0}, {"date": "2006-05-26", "close": 44.16024, "volume": 3587915.0}, {"date": "2006-05-29", "close": 44.279592, "volume": 1160487.0}, {"date": "2006-05-30", "close": 44.030942, "volume": 1123950.0}, {"date": "2006-05-31", "close": 42.946828, "volume": 5256066.0}, {"date": "2006-06-01", "close": 43.643048, "volume": 1813306.0}, {"date": "2006-06-02", "close": 43.86186, "volume": 3519814.0}, {"date": "2006-06-05", "close": 43.86186, "volume": 1987237.0}, {"date": "2006-06-06", "close": 42.887152, "volume": 4610574.0}, {"date": "2006-06-07", "close": 42.837422, "volume": 2583233.0}, {"date": "2006-06-08", "close": 41.87266, "volume": 3965950.0}, {"date": "2006-06-09", "close": 42.857314, "volume": 3734337.0}, {"date": "2006-06-13", "close": 41.992012, "volume": 3676549.0}, {"date": "2006-06-14", "close": 42.07158, "volume": 3352823.0}, {"date": "2006-06-15", "close": 41.7732, "volume": 8209881.0}, {"date": "2006-06-16", "close": 42.22077, "volume": 2654783.0}, {"date": "2006-06-19", "close": 41.7732, "volume": 1481732.0}, {"date": "2006-06-20", "close": 41.17644, "volume": 4038763.0}, {"date": "2006-06-21", "close": 41.862714, "volume": 2640671.0}, {"date": "2006-06-22", "close": 43.056234, "volume": 4863499.0}, {"date": "2006-06-23", "close": 43.16564, "volume": 2412963.0}, {"date": "2006-06-26", "close": 42.96672, "volume": 2405102.0}, {"date": "2006-06-27", "close": 43.324776, "volume": 2913684.0}, {"date": "2006-06-28", "close": 43.056234, "volume": 2843510.0}, {"date": "2006-06-29", "close": 43.66294, "volume": 3087493.0}, {"date": "2006-06-30", "close": 44.170186, "volume": 9544209.0}, {"date": "2006-07-03", "close": 44.518296, "volume": 3270424.0}, {"date": "2006-07-04", "close": 44.60781, "volume": 2245665.0}, {"date": "2006-07-05", "close": 44.786838, "volume": 2117934.0}, {"date": "2006-07-06", "close": 45.10511, "volume": 2305627.0}, {"date": "2006-07-07", "close": 44.90619, "volume": 2372575.0}, {"date": "2006-07-10", "close": 45.30403, "volume": 2282391.0}, {"date": "2006-07-11", "close": 44.95592, "volume": 3114579.0}, {"date": "2006-07-12", "close": 44.65754, "volume": 2811292.0}, {"date": "2006-07-13", "close": 44.339268, "volume": 3053534.0}, {"date": "2006-07-14", "close": 43.344668, "volume": 3167842.0}, {"date": "2006-07-17", "close": 43.2651, "volume": 2449469.0}, {"date": "2006-07-18", "close": 43.06618, "volume": 2284193.0}, {"date": "2006-07-19", "close": 42.81753, "volume": 1927093.0}, {"date": "2006-07-20", "close": 43.91159, "volume": 2584965.0}, {"date": "2006-07-21", "close": 43.86186, "volume": 2252529.0}, {"date": "2006-07-24", "close": 43.971266, "volume": 1633569.0}, {"date": "2006-07-25", "close": 44.379052, "volume": 3102649.0}, {"date": "2006-07-26", "close": 44.01105, "volume": 3527350.0}, {"date": "2006-07-27", "close": 44.85646, "volume": 3994145.0}, {"date": "2006-07-28", "close": 44.40889, "volume": 10206782.0}, {"date": "2006-07-31", "close": 44.55808, "volume": 2195455.0}, {"date": "2006-08-01", "close": 44.80673, "volume": 1352078.0}, {"date": "2006-08-02", "close": 44.886298, "volume": 3844168.0}, {"date": "2006-08-03", "close": 45.65214, "volume": 4077712.0}, {"date": "2006-08-04", "close": 45.612356, "volume": 3025886.0}, {"date": "2006-08-07", "close": 45.90079, "volume": 2062479.0}, {"date": "2006-08-08", "close": 46.54728, "volume": 5028686.0}, {"date": "2006-08-09", "close": 46.04998, "volume": 5312687.0}, {"date": "2006-08-10", "close": 45.542734, "volume": 7663486.0}, {"date": "2006-08-11", "close": 45.50295, "volume": 4456119.0}, {"date": "2006-08-14", "close": 44.329322, "volume": 11163370.0}, {"date": "2006-08-15", "close": 44.30943, "volume": 1932514.0}, {"date": "2006-08-16", "close": 44.687378, "volume": 2914833.0}, {"date": "2006-08-17", "close": 45.134948, "volume": 3064214.0}, {"date": "2006-08-18", "close": 45.10511, "volume": 2548091.0}, {"date": "2006-08-21", "close": 45.224462, "volume": 1381514.0}, {"date": "2006-08-22", "close": 45.194624, "volume": 1964821.0}, {"date": "2006-08-23", "close": 45.35376, "volume": 1931738.0}, {"date": "2006-08-24", "close": 44.269646, "volume": 5389204.0}, {"date": "2006-08-25", "close": 44.45862, "volume": 3902126.0}, {"date": "2006-08-28", "close": 44.40889, "volume": 1692237.0}, {"date": "2006-08-29", "close": 44.916136, "volume": 2209155.0}, {"date": "2006-08-30", "close": 45.164786, "volume": 1582616.0}, {"date": "2006-08-31", "close": 45.473112, "volume": 2691136.0}, {"date": "2006-09-01", "close": 45.493004, "volume": 2215361.0}, {"date": "2006-09-04", "close": 45.870952, "volume": 1988496.0}, {"date": "2006-09-05", "close": 45.85106, "volume": 999282.0}, {"date": "2006-09-06", "close": 45.562626, "volume": 1967006.0}, {"date": "2006-09-07", "close": 45.741654, "volume": 1369424.0}, {"date": "2006-09-08", "close": 45.841114, "volume": 1635943.0}, {"date": "2006-09-11", "close": 45.224462, "volume": 1646351.0}, {"date": "2006-09-12", "close": 45.70187, "volume": 3011797.0}, {"date": "2006-09-13", "close": 45.85106, "volume": 1749644.0}, {"date": "2006-09-14", "close": 46.119602, "volume": 2426287.0}, {"date": "2006-09-15", "close": 45.861006, "volume": 1575262.0}, {"date": "2006-09-18", "close": 46.39809, "volume": 3438468.0}, {"date": "2006-09-19", "close": 46.14944, "volume": 2398724.0}, {"date": "2006-09-20", "close": 45.313976, "volume": 3191996.0}, {"date": "2006-09-21", "close": 44.757, "volume": 8962748.0}, {"date": "2006-09-22", "close": 44.50835, "volume": 3071672.0}, {"date": "2006-09-25", "close": 44.478512, "volume": 1838688.0}, {"date": "2006-09-26", "close": 44.45862, "volume": 2546524.0}, {"date": "2006-09-27", "close": 44.90619, "volume": 2881029.0}, {"date": "2006-09-28", "close": 44.886298, "volume": 1574072.0}, {"date": "2006-09-29", "close": 45.50295, "volume": 6737388.0}, {"date": "2006-10-02", "close": 45.65214, "volume": 837131.0}, {"date": "2006-10-03", "close": 45.861006, "volume": 1810032.0}, {"date": "2006-10-04", "close": 45.70187, "volume": 3010143.0}, {"date": "2006-10-05", "close": 46.54728, "volume": 2789491.0}, {"date": "2006-10-06", "close": 46.44782, "volume": 1280506.0}, {"date": "2006-10-09", "close": 46.19917, "volume": 1283527.0}, {"date": "2006-10-10", "close": 46.378198, "volume": 1526259.0}, {"date": "2006-10-11", "close": 46.875498, "volume": 1452865.0}, {"date": "2006-10-12", "close": 46.706416, "volume": 1209726.0}, {"date": "2006-10-13", "close": 46.64674, "volume": 1504651.0}, {"date": "2006-10-16", "close": 46.7462, "volume": 1203376.0}, {"date": "2006-10-17", "close": 46.079818, "volume": 2929468.0}, {"date": "2006-10-18", "close": 46.14944, "volume": 2250991.0}, {"date": "2006-10-19", "close": 45.741654, "volume": 2131370.0}, {"date": "2006-10-20", "close": 46.19917, "volume": 1694708.0}, {"date": "2006-10-23", "close": 46.835714, "volume": 2781261.0}, {"date": "2006-10-24", "close": 46.925228, "volume": 2334130.0}, {"date": "2006-10-25", "close": 47.064472, "volume": 2555515.0}, {"date": "2006-10-26", "close": 47.810422, "volume": 2987527.0}, {"date": "2006-10-27", "close": 47.581664, "volume": 10607343.0}, {"date": "2006-10-30", "close": 47.183824, "volume": 1880564.0}, {"date": "2006-10-31", "close": 47.44242, "volume": 2439120.0}, {"date": "2006-11-01", "close": 47.432474, "volume": 1827414.0}, {"date": "2006-11-02", "close": 47.551826, "volume": 3175777.0}, {"date": "2006-11-03", "close": 47.98945, "volume": 2907478.0}, {"date": "2006-11-06", "close": 47.969558, "volume": 1695629.0}, {"date": "2006-11-07", "close": 48.2381, "volume": 1828334.0}, {"date": "2006-11-08", "close": 47.929774, "volume": 2193551.0}, {"date": "2006-11-09", "close": 47.472258, "volume": 2856412.0}, {"date": "2006-11-10", "close": 47.303176, "volume": 2015334.0}, {"date": "2006-11-13", "close": 47.98945, "volume": 2270480.0}, {"date": "2006-11-14", "close": 48.2381, "volume": 1612678.0}, {"date": "2006-11-15", "close": 48.158532, "volume": 2075645.0}, {"date": "2006-11-16", "close": 48.08891, "volume": 1807009.0}, {"date": "2006-11-17", "close": 47.93972, "volume": 2294945.0}, {"date": "2006-11-20", "close": 46.89539, "volume": 3235978.0}, {"date": "2006-11-21", "close": 46.94512, "volume": 2236692.0}, {"date": "2006-11-22", "close": 47.39269, "volume": 2495777.0}, {"date": "2006-11-23", "close": 47.860152, "volume": 2616404.0}, {"date": "2006-11-24", "close": 47.551826, "volume": 3389603.0}, {"date": "2006-11-27", "close": 47.422528, "volume": 1274930.0}, {"date": "2006-11-28", "close": 46.7462, "volume": 3579279.0}, {"date": "2006-11-29", "close": 47.203716, "volume": 3456984.0}, {"date": "2006-11-30", "close": 47.173878, "volume": 2600693.0}, {"date": "2006-12-01", "close": 46.865552, "volume": 2304668.0}, {"date": "2006-12-04", "close": 46.785984, "volume": 2309808.0}, {"date": "2006-12-05", "close": 46.49755, "volume": 2066445.0}, {"date": "2006-12-06", "close": 46.39809, "volume": 3179171.0}, {"date": "2006-12-07", "close": 46.855606, "volume": 2120699.0}, {"date": "2006-12-08", "close": 46.64674, "volume": 1712234.0}, {"date": "2006-12-11", "close": 47.303176, "volume": 2341499.0}, {"date": "2006-12-12", "close": 47.024688, "volume": 1920740.0}, {"date": "2006-12-13", "close": 47.14404, "volume": 2235374.0}, {"date": "2006-12-14", "close": 47.84026, "volume": 1959844.0}, {"date": "2006-12-15", "close": 47.820368, "volume": 1851042.0}, {"date": "2006-12-18", "close": 48.029234, "volume": 2557185.0}, {"date": "2006-12-19", "close": 47.661232, "volume": 3928752.0}, {"date": "2006-12-20", "close": 48.58621, "volume": 4363317.0}, {"date": "2006-12-21", "close": 48.327614, "volume": 7131848.0}, {"date": "2006-12-22", "close": 48.466858, "volume": 9819087.0}, {"date": "2006-12-27", "close": 49.03378, "volume": 818651.0}, {"date": "2006-12-28", "close": 49.212808, "volume": 868935.0}, {"date": "2006-12-29", "close": 49.212808, "volume": 741339.0}, {"date": "2007-01-02", "close": 49.43162, "volume": 1318134.0}, {"date": "2007-01-03", "close": 49.312268, "volume": 1374575.0}, {"date": "2007-01-04", "close": 48.7354, "volume": 1397598.0}, {"date": "2007-01-05", "close": 48.476804, "volume": 1340600.0}, {"date": "2007-01-08", "close": 48.407182, "volume": 1986809.0}, {"date": "2007-01-09", "close": 49.242646, "volume": 1904895.0}, {"date": "2007-01-10", "close": 48.556372, "volume": 2512725.0}, {"date": "2007-01-11", "close": 48.43702, "volume": 2685191.0}, {"date": "2007-01-12", "close": 49.13324, "volume": 1784312.0}, {"date": "2007-01-15", "close": 49.441566, "volume": 1467173.0}, {"date": "2007-01-16", "close": 49.2327, "volume": 2343427.0}, {"date": "2007-01-17", "close": 48.78513, "volume": 1680908.0}, {"date": "2007-01-18", "close": 49.093456, "volume": 2135533.0}, {"date": "2007-01-19", "close": 49.53108, "volume": 1566622.0}, {"date": "2007-01-22", "close": 49.82946, "volume": 2182553.0}, {"date": "2007-01-23", "close": 49.68027, "volume": 1714225.0}, {"date": "2007-01-24", "close": 49.889136, "volume": 2279454.0}, {"date": "2007-01-25", "close": 49.87919, "volume": 7784337.0}, {"date": "2007-01-29", "close": 49.58081, "volume": 1740008.0}, {"date": "2007-01-30", "close": 50.07811, "volume": 1840852.0}, {"date": "2007-01-31", "close": 49.769784, "volume": 3527507.0}, {"date": "2007-02-01", "close": 50.048272, "volume": 2644263.0}, {"date": "2007-02-02", "close": 50.068164, "volume": 2137228.0}, {"date": "2007-02-05", "close": 50.167624, "volume": 1619295.0}, {"date": "2007-02-06", "close": 50.843952, "volume": 2218043.0}, {"date": "2007-02-07", "close": 51.003088, "volume": 1786062.0}, {"date": "2007-02-08", "close": 50.62514, "volume": 2487021.0}, {"date": "2007-02-09", "close": 50.92352, "volume": 2476910.0}, {"date": "2007-02-12", "close": 51.02298, "volume": 2174105.0}, {"date": "2007-02-13", "close": 51.32136, "volume": 2820327.0}, {"date": "2007-02-14", "close": 51.07271, "volume": 3924071.0}, {"date": "2007-02-15", "close": 51.231846, "volume": 4982954.0}, {"date": "2007-02-16", "close": 50.92352, "volume": 5412783.0}, {"date": "2007-02-19", "close": 50.62514, "volume": 10883195.0}, {"date": "2007-02-20", "close": 50.2273, "volume": 2251046.0}, {"date": "2007-02-21", "close": 50.12784, "volume": 3471883.0}, {"date": "2007-02-22", "close": 50.734546, "volume": 3953394.0}, {"date": "2007-02-23", "close": 50.933466, "volume": 3637382.0}, {"date": "2007-02-26", "close": 51.032926, "volume": 2234665.0}, {"date": "2007-02-27", "close": 50.386436, "volume": 4347979.0}, {"date": "2007-02-28", "close": 49.690216, "volume": 5889519.0}, {"date": "2007-03-01", "close": 49.302322, "volume": 4091842.0}, {"date": "2007-03-02", "close": 49.38189, "volume": 3249798.0}, {"date": "2007-03-05", "close": 48.755292, "volume": 3219344.0}, {"date": "2007-03-06", "close": 49.58081, "volume": 3545866.0}, {"date": "2007-03-07", "close": 49.859298, "volume": 4836625.0}, {"date": "2007-03-08", "close": 49.97865, "volume": 2964777.0}, {"date": "2007-03-09", "close": 49.58081, "volume": 5975734.0}, {"date": "2007-03-12", "close": 49.82946, "volume": 1696225.0}, {"date": "2007-03-13", "close": 49.371944, "volume": 2458328.0}, {"date": "2007-03-14", "close": 48.43702, "volume": 3736022.0}, {"date": "2007-03-15", "close": 49.312268, "volume": 7118542.0}, {"date": "2007-03-16", "close": 48.78513, "volume": 2414715.0}, {"date": "2007-03-19", "close": 49.173024, "volume": 1877838.0}, {"date": "2007-03-20", "close": 49.242646, "volume": 2409699.0}, {"date": "2007-03-21", "close": 49.371944, "volume": 1695907.0}, {"date": "2007-03-22", "close": 49.87919, "volume": 2855510.0}, {"date": "2007-03-23", "close": 49.998542, "volume": 3866221.0}, {"date": "2007-03-26", "close": 50.187516, "volume": 2289956.0}, {"date": "2007-03-27", "close": 49.97865, "volume": 2180014.0}, {"date": "2007-03-28", "close": 49.63054, "volume": 3110311.0}, {"date": "2007-03-29", "close": 49.82946, "volume": 3226987.0}, {"date": "2007-03-30", "close": 49.988596, "volume": 5018778.0}, {"date": "2007-04-02", "close": 49.33216, "volume": 2673553.0}, {"date": "2007-04-03", "close": 50.058218, "volume": 3172425.0}, {"date": "2007-04-04", "close": 50.7246, "volume": 2843537.0}, {"date": "2007-04-05", "close": 50.853898, "volume": 1692263.0}, {"date": "2007-04-10", "close": 51.013034, "volume": 4796921.0}, {"date": "2007-04-11", "close": 50.92352, "volume": 3151222.0}, {"date": "2007-04-12", "close": 51.32136, "volume": 2785955.0}, {"date": "2007-04-13", "close": 51.52028, "volume": 3074799.0}, {"date": "2007-04-16", "close": 51.908174, "volume": 4387694.0}, {"date": "2007-04-17", "close": 52.36569, "volume": 3381672.0}, {"date": "2007-04-18", "close": 53.01218, "volume": 4258530.0}, {"date": "2007-04-19", "close": 52.41542, "volume": 3993310.0}, {"date": "2007-04-20", "close": 52.91272, "volume": 1984730.0}, {"date": "2007-04-23", "close": 52.843098, "volume": 2165581.0}, {"date": "2007-04-24", "close": 52.86299, "volume": 2547075.0}, {"date": "2007-04-26", "close": 52.81326, "volume": 2495010.0}, {"date": "2007-04-27", "close": 52.753584, "volume": 4875511.0}, {"date": "2007-04-30", "close": 52.475096, "volume": 3284013.0}, {"date": "2007-05-01", "close": 52.475096, "volume": 1700663.0}, {"date": "2007-05-02", "close": 53.350344, "volume": 2322166.0}, {"date": "2007-05-03", "close": 53.55921, "volume": 3331393.0}, {"date": "2007-05-04", "close": 54.00678, "volume": 2259726.0}, {"date": "2007-05-07", "close": 53.976942, "volume": 2053490.0}, {"date": "2007-05-08", "close": 53.65867, "volume": 2459787.0}, {"date": "2007-05-09", "close": 53.85759, "volume": 1689460.0}, {"date": "2007-05-10", "close": 53.738238, "volume": 2071912.0}, {"date": "2007-05-11", "close": 53.320506, "volume": 1690343.0}, {"date": "2007-05-14", "close": 53.90732, "volume": 1401150.0}, {"date": "2007-05-15", "close": 53.449804, "volume": 1857041.0}, {"date": "2007-05-16", "close": 53.579102, "volume": 2722046.0}, {"date": "2007-05-17", "close": 54.225592, "volume": 2592832.0}, {"date": "2007-05-18", "close": 54.334998, "volume": 1934827.0}, {"date": "2007-05-21", "close": 55.130678, "volume": 2221632.0}, {"date": "2007-05-22", "close": 54.65327, "volume": 2351918.0}, {"date": "2007-05-23", "close": 54.882028, "volume": 2064620.0}, {"date": "2007-05-24", "close": 54.40462, "volume": 2203245.0}, {"date": "2007-05-25", "close": 55.061056, "volume": 5783351.0}, {"date": "2007-05-28", "close": 55.05111, "volume": 2727035.0}, {"date": "2007-05-29", "close": 55.737384, "volume": 2410260.0}, {"date": "2007-05-30", "close": 54.732838, "volume": 2685701.0}, {"date": "2007-05-31", "close": 55.10084, "volume": 3971793.0}, {"date": "2007-06-01", "close": 54.80246, "volume": 2185250.0}, {"date": "2007-06-04", "close": 55.021272, "volume": 2528705.0}, {"date": "2007-06-05", "close": 54.613486, "volume": 1772131.0}, {"date": "2007-06-06", "close": 54.344944, "volume": 2662590.0}, {"date": "2007-06-07", "close": 54.374782, "volume": 2782282.0}, {"date": "2007-06-08", "close": 53.85759, "volume": 2725493.0}, {"date": "2007-06-12", "close": 53.45975, "volume": 3148967.0}, {"date": "2007-06-13", "close": 53.529372, "volume": 2891612.0}, {"date": "2007-06-14", "close": 53.787968, "volume": 3752045.0}, {"date": "2007-06-15", "close": 54.2057, "volume": 3177737.0}, {"date": "2007-06-18", "close": 55.00138, "volume": 2463721.0}, {"date": "2007-06-19", "close": 55.10084, "volume": 2057236.0}, {"date": "2007-06-20", "close": 54.862136, "volume": 3191840.0}, {"date": "2007-06-21", "close": 54.60354, "volume": 8367389.0}, {"date": "2007-06-22", "close": 54.891974, "volume": 3273259.0}, {"date": "2007-06-25", "close": 54.842244, "volume": 1987489.0}, {"date": "2007-06-26", "close": 54.85219, "volume": 1937551.0}, {"date": "2007-06-27", "close": 54.146024, "volume": 2621127.0}, {"date": "2007-06-28", "close": 55.090894, "volume": 3004922.0}, {"date": "2007-06-29", "close": 54.95165, "volume": 9166595.0}, {"date": "2007-07-02", "close": 54.384728, "volume": 3365178.0}, {"date": "2007-07-03", "close": 54.40462, "volume": 2973517.0}, {"date": "2007-07-04", "close": 54.116186, "volume": 1802406.0}, {"date": "2007-07-05", "close": 54.80246, "volume": 3869478.0}, {"date": "2007-07-06", "close": 54.981488, "volume": 2605603.0}, {"date": "2007-07-09", "close": 55.757276, "volume": 2783004.0}, {"date": "2007-07-10", "close": 55.6976, "volume": 3082801.0}, {"date": "2007-07-11", "close": 55.259976, "volume": 2002467.0}, {"date": "2007-07-12", "close": 54.85219, "volume": 3599781.0}, {"date": "2007-07-13", "close": 54.762676, "volume": 3033444.0}, {"date": "2007-07-16", "close": 55.05111, "volume": 2615758.0}, {"date": "2007-07-17", "close": 55.64787, "volume": 3222597.0}, {"date": "2007-07-18", "close": 55.359436, "volume": 2269211.0}, {"date": "2007-07-19", "close": 56.04571, "volume": 2986370.0}, {"date": "2007-07-20", "close": 56.59274, "volume": 2722786.0}, {"date": "2007-07-23", "close": 56.24463, "volume": 2343698.0}, {"date": "2007-07-24", "close": 56.413712, "volume": 3473911.0}, {"date": "2007-07-25", "close": 56.1949, "volume": 4128719.0}, {"date": "2007-07-26", "close": 55.478788, "volume": 2890966.0}, {"date": "2007-07-27", "close": 54.275322, "volume": 14876344.0}, {"date": "2007-07-30", "close": 54.30516, "volume": 3053226.0}, {"date": "2007-07-31", "close": 53.966996, "volume": 3754677.0}, {"date": "2007-08-01", "close": 51.96785, "volume": 4524649.0}, {"date": "2007-08-02", "close": 52.91272, "volume": 3867889.0}, {"date": "2007-08-03", "close": 53.022126, "volume": 2504474.0}, {"date": "2007-08-06", "close": 52.51488, "volume": 2857575.0}, {"date": "2007-08-07", "close": 52.7138, "volume": 2446505.0}, {"date": "2007-08-08", "close": 53.698454, "volume": 2217774.0}, {"date": "2007-08-09", "close": 54.50408, "volume": 2384284.0}, {"date": "2007-08-10", "close": 53.06191, "volume": 3576138.0}, {"date": "2007-08-13", "close": 54.30516, "volume": 2450662.0}, {"date": "2007-08-14", "close": 53.7084, "volume": 4134342.0}, {"date": "2007-08-15", "close": 52.7138, "volume": 6169561.0}, {"date": "2007-08-16", "close": 52.2165, "volume": 10019458.0}, {"date": "2007-08-17", "close": 52.2165, "volume": 5067964.0}, {"date": "2007-08-20", "close": 53.071856, "volume": 7352725.0}, {"date": "2007-08-21", "close": 53.85759, "volume": 3045536.0}, {"date": "2007-08-22", "close": 54.10624, "volume": 4404612.0}, {"date": "2007-08-23", "close": 54.712946, "volume": 4584663.0}, {"date": "2007-08-24", "close": 54.514026, "volume": 2647450.0}, {"date": "2007-08-27", "close": 54.90192, "volume": 2881175.0}, {"date": "2007-08-28", "close": 54.325052, "volume": 3043759.0}, {"date": "2007-08-29", "close": 53.90732, "volume": 3179200.0}, {"date": "2007-08-30", "close": 53.569156, "volume": 4234934.0}, {"date": "2007-08-31", "close": 54.85219, "volume": 5648366.0}, {"date": "2007-09-03", "close": 54.971542, "volume": 1994731.0}, {"date": "2007-09-04", "close": 55.34949, "volume": 2478543.0}, {"date": "2007-09-05", "close": 54.80246, "volume": 3390980.0}, {"date": "2007-09-06", "close": 54.703, "volume": 2743918.0}, {"date": "2007-09-07", "close": 54.374782, "volume": 1291697.0}, {"date": "2007-09-10", "close": 54.05651, "volume": 2056225.0}, {"date": "2007-09-11", "close": 55.031218, "volume": 3185696.0}, {"date": "2007-09-12", "close": 54.90192, "volume": 5951280.0}, {"date": "2007-09-13", "close": 54.95165, "volume": 4453252.0}, {"date": "2007-09-14", "close": 55.39922, "volume": 2654407.0}, {"date": "2007-09-17", "close": 55.080948, "volume": 2180346.0}, {"date": "2007-09-18", "close": 54.703, "volume": 5884240.0}, {"date": "2007-09-19", "close": 55.568302, "volume": 4198535.0}, {"date": "2007-09-20", "close": 55.59814, "volume": 10312522.0}, {"date": "2007-09-21", "close": 55.339544, "volume": 1973000.0}, {"date": "2007-09-24", "close": 55.916412, "volume": 2442097.0}, {"date": "2007-09-25", "close": 56.09544, "volume": 3085477.0}, {"date": "2007-09-26", "close": 56.135224, "volume": 2385435.0}, {"date": "2007-09-27", "close": 56.513172, "volume": 2334475.0}, {"date": "2007-09-28", "close": 56.085494, "volume": 6100147.0}, {"date": "2007-10-01", "close": 56.29436, "volume": 865894.0}, {"date": "2007-10-02", "close": 57.28896, "volume": 2676865.0}, {"date": "2007-10-03", "close": 57.63707, "volume": 3126713.0}, {"date": "2007-10-04", "close": 56.89112, "volume": 2427103.0}, {"date": "2007-10-05", "close": 56.751876, "volume": 1922923.0}, {"date": "2007-10-08", "close": 57.04031, "volume": 3268219.0}, {"date": "2007-10-09", "close": 57.567448, "volume": 1957763.0}, {"date": "2007-10-10", "close": 58.48248, "volume": 3156950.0}, {"date": "2007-10-11", "close": 59.32789, "volume": 3155416.0}, {"date": "2007-10-12", "close": 59.467134, "volume": 2506920.0}, {"date": "2007-10-15", "close": 59.059348, "volume": 2111284.0}, {"date": "2007-10-16", "close": 58.58194, "volume": 2796052.0}, {"date": "2007-10-17", "close": 58.969834, "volume": 3498043.0}, {"date": "2007-10-18", "close": 59.765514, "volume": 3557622.0}, {"date": "2007-10-19", "close": 58.820644, "volume": 3121411.0}, {"date": "2007-10-22", "close": 58.253722, "volume": 4119080.0}, {"date": "2007-10-23", "close": 58.691346, "volume": 3616395.0}, {"date": "2007-10-24", "close": 58.33329, "volume": 3589357.0}, {"date": "2007-10-25", "close": 59.1787, "volume": 5204636.0}, {"date": "2007-10-26", "close": 59.805298, "volume": 10871142.0}, {"date": "2007-10-29", "close": 60.86952, "volume": 3143675.0}, {"date": "2007-10-30", "close": 61.11817, "volume": 3237456.0}, {"date": "2007-10-31", "close": 61.1679, "volume": 5320145.0}, {"date": "2007-11-01", "close": 61.31709, "volume": 3508901.0}, {"date": "2007-11-02", "close": 60.86952, "volume": 2691225.0}, {"date": "2007-11-05", "close": 59.755568, "volume": 3314960.0}, {"date": "2007-11-06", "close": 60.083786, "volume": 3012314.0}, {"date": "2007-11-07", "close": 60.42195, "volume": 3021938.0}, {"date": "2007-11-08", "close": 59.586486, "volume": 4043483.0}, {"date": "2007-11-09", "close": 59.07924, "volume": 4006931.0}, {"date": "2007-11-12", "close": 59.009618, "volume": 3493250.0}, {"date": "2007-11-13", "close": 60.053948, "volume": 2869778.0}, {"date": "2007-11-14", "close": 60.96898, "volume": 3456288.0}, {"date": "2007-11-15", "close": 60.12357, "volume": 3108793.0}, {"date": "2007-11-16", "close": 59.646162, "volume": 2265475.0}, {"date": "2007-11-19", "close": 60.22303, "volume": 2596308.0}, {"date": "2007-11-20", "close": 58.93005, "volume": 5055947.0}, {"date": "2007-11-21", "close": 57.6868, "volume": 5563595.0}, {"date": "2007-11-22", "close": 57.58734, "volume": 5543745.0}, {"date": "2007-11-23", "close": 56.89112, "volume": 2946768.0}, {"date": "2007-11-26", "close": 57.98518, "volume": 3538390.0}, {"date": "2007-11-27", "close": 57.48788, "volume": 4322045.0}, {"date": "2007-11-28", "close": 57.348636, "volume": 2804527.0}, {"date": "2007-11-29", "close": 57.975234, "volume": 3853894.0}, {"date": "2007-11-30", "close": 59.32789, "volume": 7664554.0}, {"date": "2007-12-03", "close": 59.337836, "volume": 4568204.0}, {"date": "2007-12-04", "close": 59.218484, "volume": 3555627.0}, {"date": "2007-12-05", "close": 59.218484, "volume": 2262671.0}, {"date": "2007-12-06", "close": 60.044002, "volume": 3419183.0}, {"date": "2007-12-07", "close": 60.362274, "volume": 2556325.0}, {"date": "2007-12-10", "close": 60.143462, "volume": 2815667.0}, {"date": "2007-12-11", "close": 60.451788, "volume": 2649018.0}, {"date": "2007-12-12", "close": 60.213084, "volume": 2268164.0}, {"date": "2007-12-13", "close": 60.292652, "volume": 2328451.0}, {"date": "2007-12-14", "close": 60.412004, "volume": 5898780.0}, {"date": "2007-12-17", "close": 59.676, "volume": 4852340.0}, {"date": "2007-12-18", "close": 59.676, "volume": 3991786.0}, {"date": "2007-12-19", "close": 58.213938, "volume": 8299006.0}, {"date": "2007-12-20", "close": 57.467988, "volume": 10187446.0}, {"date": "2007-12-21", "close": 57.458042, "volume": 9059943.0}, {"date": "2007-12-24", "close": 57.776314, "volume": 1324480.0}, {"date": "2007-12-27", "close": 58.203992, "volume": 1161512.0}, {"date": "2007-12-28", "close": 58.562048, "volume": 1289433.0}, {"date": "2007-12-31", "close": 58.78086, "volume": 969850.0}, {"date": "2008-01-02", "close": 58.48248, "volume": 857411.0}, {"date": "2008-01-03", "close": 57.43815, "volume": 2116664.0}, {"date": "2008-01-04", "close": 57.726584, "volume": 2067040.0}, {"date": "2008-01-07", "close": 56.89112, "volume": 2032853.0}, {"date": "2008-01-08", "close": 57.418258, "volume": 3033686.0}, {"date": "2008-01-09", "close": 56.533064, "volume": 3765200.0}, {"date": "2008-01-10", "close": 56.64247, "volume": 3822022.0}, {"date": "2008-01-11", "close": 55.588194, "volume": 3184215.0}, {"date": "2008-01-14", "close": 55.39922, "volume": 5167913.0}, {"date": "2008-01-15", "close": 54.65327, "volume": 6008229.0}, {"date": "2008-01-16", "close": 52.455204, "volume": 6907353.0}, {"date": "2008-01-17", "close": 51.251738, "volume": 8897634.0}, {"date": "2008-01-18", "close": 52.91272, "volume": 7665805.0}, {"date": "2008-01-21", "close": 50.505788, "volume": 7253066.0}, {"date": "2008-01-22", "close": 48.58621, "volume": 7983653.0}, {"date": "2008-01-23", "close": 49.600702, "volume": 8641008.0}, {"date": "2008-01-24", "close": 50.47595, "volume": 5663592.0}, {"date": "2008-01-25", "close": 53.419966, "volume": 12017707.0}, {"date": "2008-01-29", "close": 51.430766, "volume": 5719606.0}, {"date": "2008-01-30", "close": 48.7354, "volume": 8656502.0}, {"date": "2008-01-31", "close": 49.13324, "volume": 8675500.0}, {"date": "2008-02-01", "close": 50.843952, "volume": 5074331.0}, {"date": "2008-02-04", "close": 48.7354, "volume": 6996883.0}, {"date": "2008-02-05", "close": 49.550972, "volume": 6773209.0}, {"date": "2008-02-06", "close": 48.28783, "volume": 6643748.0}, {"date": "2008-02-07", "close": 48.556372, "volume": 4500398.0}, {"date": "2008-02-08", "close": 49.869244, "volume": 3558781.0}, {"date": "2008-02-11", "close": 48.48675, "volume": 4620158.0}, {"date": "2008-02-12", "close": 49.13324, "volume": 5993403.0}, {"date": "2008-02-13", "close": 45.95052, "volume": 15961643.0}, {"date": "2008-02-14", "close": 46.79593, "volume": 9935712.0}, {"date": "2008-02-15", "close": 46.129548, "volume": 8061801.0}, {"date": "2008-02-18", "close": 43.7624, "volume": 5638518.0}, {"date": "2008-02-19", "close": 45.025542, "volume": 6996420.0}, {"date": "2008-02-20", "close": 43.096018, "volume": 7309027.0}, {"date": "2008-02-21", "close": 43.21537, "volume": 6617269.0}, {"date": "2008-02-22", "close": 42.360014, "volume": 5374992.0}, {"date": "2008-02-25", "close": 44.428782, "volume": 5964949.0}, {"date": "2008-02-26", "close": 45.612356, "volume": 7458772.0}, {"date": "2008-02-27", "close": 46.159386, "volume": 5358997.0}, {"date": "2008-02-28", "close": 43.81213, "volume": 6740258.0}, {"date": "2008-02-29", "close": 41.902498, "volume": 11851295.0}, {"date": "2008-03-03", "close": 39.784, "volume": 6618166.0}, {"date": "2008-03-04", "close": 39.784, "volume": 8388960.0}, {"date": "2008-03-05", "close": 39.73427, "volume": 9785465.0}, {"date": "2008-03-06", "close": 40.350922, "volume": 5895976.0}, {"date": "2008-03-07", "close": 39.13751, "volume": 9656874.0}, {"date": "2008-03-10", "close": 38.49102, "volume": 4785563.0}, {"date": "2008-03-11", "close": 39.445836, "volume": 5694793.0}, {"date": "2008-03-12", "close": 41.594172, "volume": 8138881.0}, {"date": "2008-03-13", "close": 39.2867, "volume": 4487937.0}, {"date": "2008-03-14", "close": 39.555242, "volume": 3743379.0}, {"date": "2008-03-17", "close": 37.14831, "volume": 9450034.0}, {"date": "2008-03-18", "close": 37.367122, "volume": 9427083.0}, {"date": "2008-03-19", "close": 39.784, "volume": 8561911.0}, {"date": "2008-03-20", "close": 39.08778, "volume": 14706385.0}, {"date": "2008-03-25", "close": 42.22077, "volume": 8168152.0}, {"date": "2008-03-26", "close": 42.877206, "volume": 6111880.0}, {"date": "2008-03-27", "close": 42.081526, "volume": 5999764.0}, {"date": "2008-03-28", "close": 42.479366, "volume": 7160569.0}, {"date": "2008-03-31", "close": 41.584226, "volume": 5209459.0}, {"date": "2008-04-01", "close": 41.862714, "volume": 4101570.0}, {"date": "2008-04-02", "close": 44.050834, "volume": 5838372.0}, {"date": "2008-04-03", "close": 45.164786, "volume": 4280948.0}, {"date": "2008-04-04", "close": 45.234408, "volume": 3142320.0}, {"date": "2008-04-07", "close": 43.822076, "volume": 5326326.0}, {"date": "2008-04-08", "close": 42.936882, "volume": 4210618.0}, {"date": "2008-04-09", "close": 41.62401, "volume": 3419701.0}, {"date": "2008-04-10", "close": 40.888006, "volume": 3813198.0}, {"date": "2008-04-11", "close": 41.206278, "volume": 4484150.0}, {"date": "2008-04-14", "close": 40.271354, "volume": 2814019.0}, {"date": "2008-04-15", "close": 41.355468, "volume": 3038930.0}, {"date": "2008-04-16", "close": 41.812984, "volume": 2321240.0}, {"date": "2008-04-17", "close": 42.230716, "volume": 3563314.0}, {"date": "2008-04-18", "close": 41.435036, "volume": 3030335.0}, {"date": "2008-04-21", "close": 43.66294, "volume": 5292872.0}, {"date": "2008-04-22", "close": 43.7624, "volume": 3780132.0}, {"date": "2008-04-23", "close": 43.951374, "volume": 4807871.0}, {"date": "2008-04-24", "close": 43.2651, "volume": 7093216.0}, {"date": "2008-04-28", "close": 44.45862, "volume": 4166029.0}, {"date": "2008-04-29", "close": 44.55808, "volume": 3062212.0}, {"date": "2008-04-30", "close": 44.60781, "volume": 2914396.0}, {"date": "2008-05-01", "close": 43.802184, "volume": 2605943.0}, {"date": "2008-05-02", "close": 44.70727, "volume": 3562147.0}, {"date": "2008-05-05", "close": 43.96132, "volume": 3881165.0}, {"date": "2008-05-06", "close": 43.01645, "volume": 2489770.0}, {"date": "2008-05-07", "close": 41.67374, "volume": 3709269.0}, {"date": "2008-05-08", "close": 43.46402, "volume": 4693287.0}, {"date": "2008-05-09", "close": 43.682832, "volume": 4083592.0}, {"date": "2008-05-12", "close": 45.612356, "volume": 4269902.0}, {"date": "2008-05-13", "close": 45.10511, "volume": 4189803.0}, {"date": "2008-05-14", "close": 44.717216, "volume": 3039152.0}, {"date": "2008-05-15", "close": 44.577972, "volume": 3908349.0}, {"date": "2008-05-16", "close": 44.70727, "volume": 4780797.0}, {"date": "2008-05-19", "close": 44.170186, "volume": 3082242.0}, {"date": "2008-05-20", "close": 43.543588, "volume": 3244262.0}, {"date": "2008-05-21", "close": 42.350068, "volume": 3716117.0}, {"date": "2008-05-22", "close": 42.429636, "volume": 4866622.0}, {"date": "2008-05-23", "close": 42.07158, "volume": 3158954.0}, {"date": "2008-05-26", "close": 42.001958, "volume": 3269759.0}, {"date": "2008-05-27", "close": 42.449528, "volume": 2868939.0}, {"date": "2008-05-28", "close": 43.06618, "volume": 3353480.0}, {"date": "2008-05-29", "close": 42.558934, "volume": 2715974.0}, {"date": "2008-05-30", "close": 42.091472, "volume": 5780537.0}, {"date": "2008-06-02", "close": 41.72347, "volume": 3639918.0}, {"date": "2008-06-03", "close": 41.265954, "volume": 5074708.0}, {"date": "2008-06-04", "close": 41.42509, "volume": 4012445.0}, {"date": "2008-06-05", "close": 42.46942, "volume": 2647115.0}, {"date": "2008-06-06", "close": 43.16564, "volume": 3343259.0}, {"date": "2008-06-10", "close": 41.643902, "volume": 4479045.0}, {"date": "2008-06-11", "close": 42.608664, "volume": 6469262.0}, {"date": "2008-06-12", "close": 41.385306, "volume": 4596461.0}, {"date": "2008-06-13", "close": 41.534496, "volume": 4689050.0}, {"date": "2008-06-16", "close": 41.614064, "volume": 3121741.0}, {"date": "2008-06-17", "close": 41.07698, "volume": 6559890.0}, {"date": "2008-06-18", "close": 40.420544, "volume": 8069171.0}, {"date": "2008-06-19", "close": 39.68454, "volume": 9298944.0}, {"date": "2008-06-20", "close": 39.147456, "volume": 6236543.0}, {"date": "2008-06-23", "close": 39.48562, "volume": 5801173.0}, {"date": "2008-06-24", "close": 38.39156, "volume": 6171891.0}, {"date": "2008-06-25", "close": 38.729724, "volume": 5874948.0}, {"date": "2008-06-26", "close": 40.67914, "volume": 10370217.0}, {"date": "2008-06-27", "close": 40.2813, "volume": 14912153.0}, {"date": "2008-06-30", "close": 39.953082, "volume": 7689795.0}, {"date": "2008-07-01", "close": 39.018158, "volume": 4278685.0}, {"date": "2008-07-02", "close": 39.992866, "volume": 7562286.0}, {"date": "2008-07-03", "close": 41.12671, "volume": 6950193.0}, {"date": "2008-07-04", "close": 42.101418, "volume": 4537282.0}, {"date": "2008-07-07", "close": 41.22617, "volume": 3349517.0}, {"date": "2008-07-08", "close": 40.510058, "volume": 4218851.0}, {"date": "2008-07-09", "close": 41.265954, "volume": 6320375.0}, {"date": "2008-07-10", "close": 40.33103, "volume": 7840027.0}, {"date": "2008-07-11", "close": 40.102272, "volume": 5825902.0}, {"date": "2008-07-14", "close": 39.943136, "volume": 4574688.0}, {"date": "2008-07-15", "close": 38.54075, "volume": 5092756.0}, {"date": "2008-07-16", "close": 39.803892, "volume": 6665362.0}, {"date": "2008-07-17", "close": 41.365414, "volume": 6692475.0}, {"date": "2008-07-18", "close": 41.57428, "volume": 5355020.0}, {"date": "2008-07-21", "close": 43.11591, "volume": 5550067.0}, {"date": "2008-07-22", "close": 42.7678, "volume": 3878876.0}, {"date": "2008-07-23", "close": 44.35916, "volume": 6989735.0}, {"date": "2008-07-24", "close": 46.139494, "volume": 12001432.0}, {"date": "2008-07-25", "close": 43.01645, "volume": 15443045.0}, {"date": "2008-07-28", "close": 40.87806, "volume": 9090148.0}, {"date": "2008-07-29", "close": 39.117618, "volume": 9928896.0}, {"date": "2008-07-30", "close": 40.171894, "volume": 5476437.0}, {"date": "2008-07-31", "close": 39.53535, "volume": 8090031.0}, {"date": "2008-08-01", "close": 39.2867, "volume": 5046334.0}, {"date": "2008-08-04", "close": 39.465728, "volume": 3358988.0}, {"date": "2008-08-05", "close": 41.02725, "volume": 6635390.0}, {"date": "2008-08-06", "close": 43.61321, "volume": 6419802.0}, {"date": "2008-08-07", "close": 43.71267, "volume": 5342764.0}, {"date": "2008-08-08", "close": 43.185532, "volume": 5352012.0}, {"date": "2008-08-11", "close": 44.239808, "volume": 7939808.0}, {"date": "2008-08-12", "close": 44.269646, "volume": 5827155.0}, {"date": "2008-08-13", "close": 43.81213, "volume": 6087785.0}, {"date": "2008-08-14", "close": 43.2651, "volume": 8389586.0}, {"date": "2008-08-15", "close": 43.46402, "volume": 5338484.0}, {"date": "2008-08-18", "close": 41.912444, "volume": 6535952.0}, {"date": "2008-08-19", "close": 40.7786, "volume": 4984822.0}, {"date": "2008-08-20", "close": 40.87806, "volume": 5113925.0}, {"date": "2008-08-21", "close": 40.38076, "volume": 3435636.0}, {"date": "2008-08-22", "close": 41.156548, "volume": 4785070.0}, {"date": "2008-08-25", "close": 42.41969, "volume": 4655324.0}, {"date": "2008-08-26", "close": 42.12131, "volume": 4765634.0}, {"date": "2008-08-27", "close": 41.405198, "volume": 3351663.0}, {"date": "2008-08-28", "close": 40.87806, "volume": 5861496.0}, {"date": "2008-08-29", "close": 42.17104, "volume": 6766075.0}, {"date": "2008-09-01", "close": 42.389852, "volume": 2830291.0}, {"date": "2008-09-02", "close": 42.827476, "volume": 4310089.0}, {"date": "2008-09-03", "close": 43.11591, "volume": 6087881.0}, {"date": "2008-09-04", "close": 42.66834, "volume": 6002036.0}, {"date": "2008-09-05", "close": 41.365414, "volume": 5527230.0}, {"date": "2008-09-08", "close": 44.627702, "volume": 8100194.0}, {"date": "2008-09-09", "close": 43.583372, "volume": 4781005.0}, {"date": "2008-09-10", "close": 43.2651, "volume": 5921544.0}, {"date": "2008-09-11", "close": 41.7732, "volume": 4241872.0}, {"date": "2008-09-12", "close": 42.757854, "volume": 3225385.0}, {"date": "2008-09-15", "close": 41.753308, "volume": 5390439.0}, {"date": "2008-09-16", "close": 41.47482, "volume": 5759650.0}, {"date": "2008-09-17", "close": 40.87806, "volume": 8804595.0}, {"date": "2008-09-18", "close": 39.863568, "volume": 12084880.0}, {"date": "2008-09-19", "close": 42.46942, "volume": 9432195.0}, {"date": "2008-09-22", "close": 44.35916, "volume": 6198824.0}, {"date": "2008-09-23", "close": 43.981212, "volume": 3559400.0}, {"date": "2008-09-24", "close": 43.96132, "volume": 2663342.0}, {"date": "2008-09-25", "close": 43.81213, "volume": 3949020.0}, {"date": "2008-09-26", "close": 44.190078, "volume": 6025260.0}, {"date": "2008-09-29", "close": 43.633102, "volume": 2347872.0}, {"date": "2008-09-30", "close": 42.389852, "volume": 5662521.0}, {"date": "2008-10-01", "close": 44.617756, "volume": 3312138.0}, {"date": "2008-10-02", "close": 45.15484, "volume": 4338420.0}, {"date": "2008-10-03", "close": 44.766946, "volume": 3049740.0}, {"date": "2008-10-06", "close": 43.7624, "volume": 1403263.0}, {"date": "2008-10-07", "close": 44.90619, "volume": 3798584.0}, {"date": "2008-10-09", "close": 42.17104, "volume": 10688167.0}, {"date": "2008-10-10", "close": 39.33643, "volume": 8102806.0}, {"date": "2008-10-13", "close": 41.97212, "volume": 7198397.0}, {"date": "2008-10-14", "close": 44.30943, "volume": 7838804.0}, {"date": "2008-10-15", "close": 43.51375, "volume": 4897054.0}, {"date": "2008-10-16", "close": 42.17104, "volume": 4592615.0}, {"date": "2008-10-17", "close": 41.186386, "volume": 5513008.0}, {"date": "2008-10-20", "close": 42.96672, "volume": 4910578.0}, {"date": "2008-10-21", "close": 42.956774, "volume": 4225619.0}, {"date": "2008-10-22", "close": 41.663794, "volume": 4856117.0}, {"date": "2008-10-23", "close": 41.17644, "volume": 3605875.0}, {"date": "2008-10-24", "close": 40.619464, "volume": 4314515.0}, {"date": "2008-10-27", "close": 39.803892, "volume": 4219061.0}, {"date": "2008-10-28", "close": 39.167348, "volume": 4248474.0}, {"date": "2008-10-29", "close": 40.08238, "volume": 4660289.0}, {"date": "2008-10-30", "close": 39.972974, "volume": 6504659.0}, {"date": "2008-10-31", "close": 40.08238, "volume": 7624864.0}, {"date": "2008-11-03", "close": 41.614064, "volume": 4486214.0}, {"date": "2008-11-04", "close": 41.57428, "volume": 3086501.0}, {"date": "2008-11-05", "close": 40.7786, "volume": 6894579.0}, {"date": "2008-11-06", "close": 39.58508, "volume": 5688819.0}, {"date": "2008-11-07", "close": 39.853622, "volume": 3556410.0}, {"date": "2008-11-10", "close": 37.7948, "volume": 9671709.0}, {"date": "2008-11-11", "close": 35.417706, "volume": 8689187.0}, {"date": "2008-11-12", "close": 34.91046, "volume": 6205361.0}, {"date": "2008-11-13", "close": 32.8218, "volume": 6939302.0}, {"date": "2008-11-14", "close": 31.92666, "volume": 6219112.0}, {"date": "2008-11-17", "close": 31.160818, "volume": 6649323.0}, {"date": "2008-11-18", "close": 29.93746, "volume": 9208501.0}, {"date": "2008-11-19", "close": 30.762978, "volume": 8687455.0}, {"date": "2008-11-20", "close": 29.151726, "volume": 8205199.0}, {"date": "2008-11-21", "close": 30.78287, "volume": 8743909.0}, {"date": "2008-11-24", "close": 30.056812, "volume": 6141996.0}, {"date": "2008-11-25", "close": 33.8164, "volume": 9061617.0}, {"date": "2008-11-26", "close": 32.483636, "volume": 4426422.0}, {"date": "2008-11-27", "close": 32.57315, "volume": 3845232.0}, {"date": "2008-11-28", "close": 33.905914, "volume": 8721922.0}, {"date": "2008-12-01", "close": 32.8218, "volume": 3721297.0}, {"date": "2008-12-02", "close": 31.08125, "volume": 4049718.0}, {"date": "2008-12-03", "close": 31.03152, "volume": 4137827.0}, {"date": "2008-12-04", "close": 31.42936, "volume": 3077407.0}, {"date": "2008-12-05", "close": 30.73314, "volume": 3828473.0}, {"date": "2008-12-08", "close": 32.62288, "volume": 5052595.0}, {"date": "2008-12-09", "close": 29.838, "volume": 12504431.0}, {"date": "2008-12-10", "close": 28.3461, "volume": 12520284.0}, {"date": "2008-12-11", "close": 27.99799, "volume": 9827519.0}, {"date": "2008-12-12", "close": 27.99799, "volume": 5393678.0}, {"date": "2008-12-15", "close": 27.89853, "volume": 5458860.0}, {"date": "2008-12-16", "close": 28.99259, "volume": 8091082.0}, {"date": "2008-12-18", "close": 26.3569, "volume": 26413478.0}, {"date": "2008-12-19", "close": 27.64988, "volume": 15398282.0}, {"date": "2008-12-22", "close": 26.913876, "volume": 6787753.0}, {"date": "2008-12-23", "close": 26.893984, "volume": 3838876.0}, {"date": "2008-12-24", "close": 27.00339, "volume": 6026169.0}, {"date": "2008-12-29", "close": 28.027828, "volume": 6176117.0}, {"date": "2008-12-30", "close": 28.14718, "volume": 2319030.0}, {"date": "2008-12-31", "close": 28.74394, "volume": 2549028.0}, {"date": "2009-01-02", "close": 29.04232, "volume": 2269806.0}, {"date": "2009-01-05", "close": 28.44556, "volume": 2955135.0}, {"date": "2009-01-06", "close": 29.310862, "volume": 2566722.0}, {"date": "2009-01-07", "close": 28.79367, "volume": 3506121.0}, {"date": "2009-01-08", "close": 28.405776, "volume": 4022451.0}, {"date": "2009-01-09", "close": 28.64448, "volume": 2349614.0}, {"date": "2009-01-12", "close": 28.167072, "volume": 1909398.0}, {"date": "2009-01-13", "close": 28.236694, "volume": 2775584.0}, {"date": "2009-01-14", "close": 28.266532, "volume": 2523225.0}, {"date": "2009-01-15", "close": 27.162526, "volume": 4135936.0}, {"date": "2009-01-16", "close": 27.20231, "volume": 3618948.0}, {"date": "2009-01-19", "close": 27.281878, "volume": 2737761.0}, {"date": "2009-01-20", "close": 26.20771, "volume": 6039498.0}, {"date": "2009-01-21", "close": 25.471706, "volume": 8827208.0}, {"date": "2009-01-22", "close": 25.46176, "volume": 6241928.0}, {"date": "2009-01-23", "close": 23.940022, "volume": 8348152.0}, {"date": "2009-01-27", "close": 24.606404, "volume": 5670419.0}, {"date": "2009-01-28", "close": 26.167926, "volume": 6308507.0}, {"date": "2009-01-29", "close": 26.75474, "volume": 5212935.0}, {"date": "2009-01-30", "close": 26.75474, "volume": 8680825.0}, {"date": "2009-02-02", "close": 26.30717, "volume": 2418911.0}, {"date": "2009-02-03", "close": 28.89313, "volume": 14835020.0}, {"date": "2009-02-04", "close": 29.022428, "volume": 4552502.0}, {"date": "2009-02-05", "close": 28.823508, "volume": 4462425.0}, {"date": "2009-02-06", "close": 29.53962, "volume": 3630943.0}, {"date": "2009-02-09", "close": 29.778324, "volume": 3424361.0}, {"date": "2009-02-10", "close": 29.44016, "volume": 4408774.0}, {"date": "2009-02-11", "close": 29.758432, "volume": 4581742.0}, {"date": "2009-02-12", "close": 30.78287, "volume": 6269829.0}, {"date": "2009-02-13", "close": 31.23044, "volume": 4751483.0}, {"date": "2009-02-16", "close": 29.460052, "volume": 8502206.0}, {"date": "2009-02-17", "close": 28.853346, "volume": 5925121.0}, {"date": "2009-02-18", "close": 29.002536, "volume": 4985477.0}, {"date": "2009-02-19", "close": 29.68881, "volume": 3000993.0}, {"date": "2009-02-20", "close": 29.410322, "volume": 2943362.0}, {"date": "2009-02-23", "close": 29.420268, "volume": 3646408.0}, {"date": "2009-02-24", "close": 29.09205, "volume": 3468360.0}, {"date": "2009-02-25", "close": 28.972698, "volume": 3728251.0}, {"date": "2009-02-26", "close": 29.63908, "volume": 3795021.0}, {"date": "2009-02-27", "close": 29.63908, "volume": 6981356.0}, {"date": "2009-03-02", "close": 28.356046, "volume": 3774270.0}, {"date": "2009-03-03", "close": 28.137234, "volume": 4240527.0}, {"date": "2009-03-04", "close": 27.122742, "volume": 4886417.0}, {"date": "2009-03-05", "close": 27.182418, "volume": 4427613.0}, {"date": "2009-03-06", "close": 26.8542, "volume": 4566003.0}, {"date": "2009-03-09", "close": 26.496144, "volume": 3917584.0}, {"date": "2009-03-10", "close": 27.629988, "volume": 5779646.0}, {"date": "2009-03-11", "close": 28.455506, "volume": 5820697.0}, {"date": "2009-03-12", "close": 28.515182, "volume": 3400462.0}, {"date": "2009-03-13", "close": 30.08665, "volume": 7824441.0}, {"date": "2009-03-16", "close": 30.8326, "volume": 9273988.0}, {"date": "2009-03-17", "close": 32.294662, "volume": 5347153.0}, {"date": "2009-03-18", "close": 32.52342, "volume": 7585258.0}, {"date": "2009-03-19", "close": 33.8164, "volume": 14368617.0}, {"date": "2009-03-20", "close": 33.8164, "volume": 5950626.0}, {"date": "2009-03-23", "close": 34.890568, "volume": 5773507.0}, {"date": "2009-03-24", "close": 34.194348, "volume": 6258797.0}, {"date": "2009-03-25", "close": 35.188948, "volume": 5972955.0}, {"date": "2009-03-26", "close": 34.56235, "volume": 9660106.0}, {"date": "2009-03-27", "close": 34.811, "volume": 12436069.0}, {"date": "2009-03-30", "close": 34.51262, "volume": 3594909.0}, {"date": "2009-03-31", "close": 34.542458, "volume": 4277964.0}, {"date": "2009-04-01", "close": 34.442998, "volume": 3249150.0}, {"date": "2009-04-02", "close": 35.15911, "volume": 3602960.0}, {"date": "2009-04-03", "close": 35.865276, "volume": 4210963.0}, {"date": "2009-04-06", "close": 36.621172, "volume": 3326272.0}, {"date": "2009-04-07", "close": 36.123872, "volume": 5597212.0}, {"date": "2009-04-08", "close": 34.681702, "volume": 5159131.0}, {"date": "2009-04-09", "close": 35.40776, "volume": 2452837.0}, {"date": "2009-04-14", "close": 36.362576, "volume": 3379802.0}, {"date": "2009-04-15", "close": 36.064196, "volume": 4179006.0}, {"date": "2009-04-16", "close": 36.561496, "volume": 2766118.0}, {"date": "2009-04-17", "close": 36.8002, "volume": 4334224.0}, {"date": "2009-04-20", "close": 36.3029, "volume": 3202722.0}, {"date": "2009-04-21", "close": 35.686248, "volume": 2599237.0}, {"date": "2009-04-22", "close": 36.292954, "volume": 2336746.0}, {"date": "2009-04-23", "close": 36.790254, "volume": 5814699.0}, {"date": "2009-04-24", "close": 35.765816, "volume": 10593025.0}, {"date": "2009-04-27", "close": 35.55695, "volume": 2913530.0}, {"date": "2009-04-28", "close": 35.288408, "volume": 4495830.0}, {"date": "2009-04-29", "close": 34.323646, "volume": 4014803.0}, {"date": "2009-04-30", "close": 34.920406, "volume": 3592363.0}, {"date": "2009-05-01", "close": 34.86073, "volume": 1713171.0}, {"date": "2009-05-04", "close": 36.40236, "volume": 3280587.0}, {"date": "2009-05-05", "close": 36.024412, "volume": 3069101.0}, {"date": "2009-05-06", "close": 35.825492, "volume": 2131715.0}, {"date": "2009-05-07", "close": 35.885168, "volume": 3788565.0}, {"date": "2009-05-08", "close": 36.541604, "volume": 4728930.0}, {"date": "2009-05-11", "close": 36.481928, "volume": 2831750.0}, {"date": "2009-05-12", "close": 36.40236, "volume": 3641065.0}, {"date": "2009-05-13", "close": 36.541604, "volume": 4828940.0}, {"date": "2009-05-14", "close": 35.278462, "volume": 4316185.0}, {"date": "2009-05-15", "close": 35.626572, "volume": 2821366.0}, {"date": "2009-05-18", "close": 35.3083, "volume": 1765198.0}, {"date": "2009-05-19", "close": 35.95479, "volume": 2368344.0}, {"date": "2009-05-20", "close": 36.00452, "volume": 2792196.0}, {"date": "2009-05-21", "close": 35.40776, "volume": 3455720.0}, {"date": "2009-05-22", "close": 35.318246, "volume": 2384271.0}, {"date": "2009-05-25", "close": 34.61208, "volume": 3672417.0}, {"date": "2009-05-26", "close": 35.25857, "volume": 4597566.0}, {"date": "2009-05-27", "close": 34.940298, "volume": 4726628.0}, {"date": "2009-05-28", "close": 33.76667, "volume": 7960683.0}, {"date": "2009-05-29", "close": 34.950244, "volume": 13109478.0}, {"date": "2009-06-01", "close": 35.964736, "volume": 5656135.0}, {"date": "2009-06-02", "close": 36.133818, "volume": 5332531.0}, {"date": "2009-06-03", "close": 36.60128, "volume": 5144325.0}, {"date": "2009-06-04", "close": 36.591334, "volume": 5558859.0}, {"date": "2009-06-05", "close": 36.312846, "volume": 4989923.0}, {"date": "2009-06-09", "close": 36.790254, "volume": 5480190.0}, {"date": "2009-06-10", "close": 37.755016, "volume": 7754092.0}, {"date": "2009-06-11", "close": 37.237824, "volume": 4526186.0}, {"date": "2009-06-12", "close": 37.59588, "volume": 4436545.0}, {"date": "2009-06-15", "close": 38.003666, "volume": 6995909.0}, {"date": "2009-06-16", "close": 37.89426, "volume": 4697468.0}, {"date": "2009-06-17", "close": 37.49642, "volume": 5575601.0}, {"date": "2009-06-18", "close": 37.864422, "volume": 6953656.0}, {"date": "2009-06-19", "close": 38.2921, "volume": 4924097.0}, {"date": "2009-06-22", "close": 38.49102, "volume": 3197134.0}, {"date": "2009-06-23", "close": 37.019012, "volume": 5915387.0}, {"date": "2009-06-24", "close": 36.830038, "volume": 5623277.0}, {"date": "2009-06-25", "close": 37.34723, "volume": 4540708.0}, {"date": "2009-06-26", "close": 38.451236, "volume": 14472133.0}, {"date": "2009-06-29", "close": 38.709832, "volume": 5818772.0}, {"date": "2009-06-30", "close": 38.7894, "volume": 6900047.0}, {"date": "2009-07-01", "close": 37.884314, "volume": 4152774.0}, {"date": "2009-07-02", "close": 37.217932, "volume": 5517838.0}, {"date": "2009-07-03", "close": 36.989174, "volume": 3704188.0}, {"date": "2009-07-06", "close": 36.84993, "volume": 3157133.0}, {"date": "2009-07-07", "close": 36.790254, "volume": 3077398.0}, {"date": "2009-07-08", "close": 37.058796, "volume": 6029868.0}, {"date": "2009-07-09", "close": 36.89966, "volume": 3589384.0}, {"date": "2009-07-10", "close": 37.24777, "volume": 3193603.0}, {"date": "2009-07-13", "close": 36.521712, "volume": 3258436.0}, {"date": "2009-07-14", "close": 38.09318, "volume": 4009901.0}, {"date": "2009-07-15", "close": 38.610372, "volume": 3891789.0}, {"date": "2009-07-16", "close": 39.197186, "volume": 4962670.0}, {"date": "2009-07-17", "close": 39.276754, "volume": 2451091.0}, {"date": "2009-07-20", "close": 39.68454, "volume": 2748325.0}, {"date": "2009-07-21", "close": 39.53535, "volume": 3186188.0}, {"date": "2009-07-22", "close": 38.88886, "volume": 5149452.0}, {"date": "2009-07-23", "close": 38.719778, "volume": 6702055.0}, {"date": "2009-07-24", "close": 39.53535, "volume": 5201590.0}, {"date": "2009-07-27", "close": 39.953082, "volume": 3087624.0}, {"date": "2009-07-28", "close": 39.803892, "volume": 4003064.0}, {"date": "2009-07-29", "close": 39.68454, "volume": 4441485.0}, {"date": "2009-07-30", "close": 41.395252, "volume": 5752995.0}, {"date": "2009-07-31", "close": 42.56888, "volume": 13173924.0}, {"date": "2009-08-03", "close": 43.41429, "volume": 4814615.0}, {"date": "2009-08-04", "close": 44.269646, "volume": 6285017.0}, {"date": "2009-08-05", "close": 42.996558, "volume": 4477885.0}, {"date": "2009-08-06", "close": 44.11051, "volume": 5712715.0}, {"date": "2009-08-07", "close": 44.20997, "volume": 3849653.0}, {"date": "2009-08-10", "close": 43.603264, "volume": 4091631.0}, {"date": "2009-08-11", "close": 43.692778, "volume": 3894997.0}, {"date": "2009-08-12", "close": 45.075272, "volume": 8060675.0}, {"date": "2009-08-13", "close": 47.273338, "volume": 8769675.0}, {"date": "2009-08-14", "close": 46.766092, "volume": 9620863.0}, {"date": "2009-08-17", "close": 45.05538, "volume": 18667307.0}, {"date": "2009-08-18", "close": 45.05538, "volume": 6688801.0}, {"date": "2009-08-19", "close": 44.697324, "volume": 4892980.0}, {"date": "2009-08-20", "close": 44.737108, "volume": 3563702.0}, {"date": "2009-08-21", "close": 43.31483, "volume": 6028321.0}, {"date": "2009-08-24", "close": 44.369106, "volume": 5424507.0}, {"date": "2009-08-25", "close": 44.070726, "volume": 4284747.0}, {"date": "2009-08-26", "close": 44.379052, "volume": 4846221.0}, {"date": "2009-08-27", "close": 44.50835, "volume": 5363487.0}, {"date": "2009-08-28", "close": 44.90619, "volume": 6116207.0}, {"date": "2009-08-31", "close": 45.7516, "volume": 8001399.0}, {"date": "2009-09-01", "close": 46.059926, "volume": 6035171.0}, {"date": "2009-09-02", "close": 45.264246, "volume": 7326982.0}, {"date": "2009-09-03", "close": 44.737108, "volume": 4182588.0}, {"date": "2009-09-04", "close": 45.433328, "volume": 6934913.0}, {"date": "2009-09-07", "close": 45.642194, "volume": 5470043.0}, {"date": "2009-09-08", "close": 46.577118, "volume": 4593978.0}, {"date": "2009-09-09", "close": 46.39809, "volume": 4549267.0}, {"date": "2009-09-10", "close": 47.024688, "volume": 4178562.0}, {"date": "2009-09-11", "close": 47.34296, "volume": 5726080.0}, {"date": "2009-09-14", "close": 46.417982, "volume": 5266102.0}, {"date": "2009-09-15", "close": 46.258846, "volume": 7762964.0}, {"date": "2009-09-16", "close": 48.13864, "volume": 7547011.0}, {"date": "2009-09-17", "close": 49.023834, "volume": 7271020.0}, {"date": "2009-09-18", "close": 48.824914, "volume": 6979213.0}, {"date": "2009-09-21", "close": 48.63594, "volume": 3223755.0}, {"date": "2009-09-22", "close": 48.606102, "volume": 2974796.0}, {"date": "2009-09-23", "close": 49.73, "volume": 3179220.0}, {"date": "2009-09-24", "close": 49.73, "volume": 5733347.0}, {"date": "2009-09-25", "close": 51.02298, "volume": 8176646.0}, {"date": "2009-09-28", "close": 50.764384, "volume": 4868707.0}, {"date": "2009-09-29", "close": 51.81866, "volume": 3814041.0}, {"date": "2009-09-30", "close": 51.47055, "volume": 4489713.0}, {"date": "2009-10-01", "close": 50.62514, "volume": 2905892.0}, {"date": "2009-10-02", "close": 49.73, "volume": 3986350.0}, {"date": "2009-10-05", "close": 49.411728, "volume": 2171982.0}, {"date": "2009-10-06", "close": 49.2327, "volume": 4707203.0}, {"date": "2009-10-07", "close": 51.02298, "volume": 3913079.0}, {"date": "2009-10-08", "close": 52.683962, "volume": 5468157.0}, {"date": "2009-10-09", "close": 52.872936, "volume": 4507155.0}, {"date": "2009-10-12", "close": 52.355744, "volume": 2638243.0}, {"date": "2009-10-13", "close": 53.36029, "volume": 4732928.0}, {"date": "2009-10-14", "close": 54.673162, "volume": 3729512.0}, {"date": "2009-10-15", "close": 55.220192, "volume": 4739892.0}, {"date": "2009-10-16", "close": 54.981488, "volume": 3420104.0}, {"date": "2009-10-19", "close": 54.215646, "volume": 4012570.0}, {"date": "2009-10-20", "close": 54.60354, "volume": 5473351.0}, {"date": "2009-10-21", "close": 54.136078, "volume": 4875036.0}, {"date": "2009-10-22", "close": 54.245484, "volume": 4079112.0}, {"date": "2009-10-23", "close": 55.936304, "volume": 10815870.0}, {"date": "2009-10-26", "close": 55.677708, "volume": 5251210.0}, {"date": "2009-10-27", "close": 54.85219, "volume": 6610857.0}, {"date": "2009-10-28", "close": 52.743638, "volume": 12816515.0}, {"date": "2009-10-29", "close": 51.17217, "volume": 11008549.0}, {"date": "2009-10-30", "close": 51.96785, "volume": 10014752.0}, {"date": "2009-11-02", "close": 50.635086, "volume": 4235085.0}, {"date": "2009-11-03", "close": 51.003088, "volume": 3339408.0}, {"date": "2009-11-04", "close": 51.092602, "volume": 5177352.0}, {"date": "2009-11-05", "close": 51.57001, "volume": 4336240.0}, {"date": "2009-11-06", "close": 52.425366, "volume": 3468596.0}, {"date": "2009-11-09", "close": 54.782568, "volume": 8826527.0}, {"date": "2009-11-10", "close": 55.25003, "volume": 4454763.0}, {"date": "2009-11-11", "close": 54.703, "volume": 4909030.0}, {"date": "2009-11-12", "close": 54.30516, "volume": 3621833.0}, {"date": "2009-11-13", "close": 54.036618, "volume": 4768061.0}, {"date": "2009-11-16", "close": 53.668616, "volume": 3391232.0}, {"date": "2009-11-17", "close": 52.355744, "volume": 5031357.0}, {"date": "2009-11-18", "close": 52.01758, "volume": 4290618.0}, {"date": "2009-11-19", "close": 52.793368, "volume": 3195024.0}, {"date": "2009-11-20", "close": 52.475096, "volume": 3431288.0}, {"date": "2009-11-23", "close": 52.51488, "volume": 2734527.0}, {"date": "2009-11-24", "close": 52.455204, "volume": 3694116.0}, {"date": "2009-11-25", "close": 52.296068, "volume": 8338921.0}, {"date": "2009-11-26", "close": 52.097148, "volume": 3587705.0}, {"date": "2009-11-27", "close": 50.32676, "volume": 9618987.0}, {"date": "2009-11-30", "close": 52.51488, "volume": 5992170.0}, {"date": "2009-12-01", "close": 53.55921, "volume": 4775373.0}, {"date": "2009-12-02", "close": 54.40462, "volume": 5789698.0}, {"date": "2009-12-03", "close": 53.817806, "volume": 4728569.0}, {"date": "2009-12-04", "close": 53.668616, "volume": 3483203.0}, {"date": "2009-12-07", "close": 53.499534, "volume": 3868085.0}, {"date": "2009-12-08", "close": 52.803314, "volume": 5217030.0}, {"date": "2009-12-09", "close": 52.574556, "volume": 3757851.0}, {"date": "2009-12-10", "close": 52.226446, "volume": 3661194.0}, {"date": "2009-12-11", "close": 52.2165, "volume": 2894213.0}, {"date": "2009-12-14", "close": 52.51488, "volume": 3027300.0}, {"date": "2009-12-15", "close": 52.435312, "volume": 2744279.0}, {"date": "2009-12-16", "close": 52.385582, "volume": 2766283.0}, {"date": "2009-12-17", "close": 51.798768, "volume": 10575049.0}, {"date": "2009-12-18", "close": 52.574556, "volume": 12549439.0}, {"date": "2009-12-21", "close": 51.86839, "volume": 2093213.0}, {"date": "2009-12-22", "close": 52.306014, "volume": 2438824.0}, {"date": "2009-12-23", "close": 52.7138, "volume": 1868921.0}, {"date": "2009-12-24", "close": 53.579102, "volume": 1401067.0}, {"date": "2009-12-29", "close": 54.2057, "volume": 1903147.0}, {"date": "2009-12-30", "close": 54.126132, "volume": 959068.0}, {"date": "2009-12-31", "close": 54.55381, "volume": 1085161.0}, {"date": "2010-01-04", "close": 54.573702, "volume": 992774.0}, {"date": "2010-01-05", "close": 55.39922, "volume": 3163197.0}, {"date": "2010-01-06", "close": 55.677708, "volume": 3210461.0}, {"date": "2010-01-07", "close": 55.140624, "volume": 3089653.0}, {"date": "2010-01-08", "close": 55.856736, "volume": 3159339.0}, {"date": "2010-01-11", "close": 56.264522, "volume": 2751913.0}, {"date": "2010-01-12", "close": 56.264522, "volume": 3539976.0}, {"date": "2010-01-13", "close": 55.707546, "volume": 2761601.0}, {"date": "2010-01-14", "close": 56.483334, "volume": 3020389.0}, {"date": "2010-01-15", "close": 57.78626, "volume": 4801507.0}, {"date": "2010-01-18", "close": 57.73653, "volume": 6117504.0}, {"date": "2010-01-19", "close": 56.334144, "volume": 5840285.0}, {"date": "2010-01-20", "close": 56.254576, "volume": 3761739.0}, {"date": "2010-01-21", "close": 56.254576, "volume": 5142753.0}, {"date": "2010-01-22", "close": 55.44895, "volume": 5067274.0}, {"date": "2010-01-25", "close": 54.85219, "volume": 3028881.0}, {"date": "2010-01-27", "close": 54.334998, "volume": 4035632.0}, {"date": "2010-01-28", "close": 54.80246, "volume": 5277746.0}, {"date": "2010-01-29", "close": 52.942558, "volume": 9940910.0}, {"date": "2010-02-01", "close": 52.693908, "volume": 4274043.0}, {"date": "2010-02-02", "close": 53.26083, "volume": 4302308.0}, {"date": "2010-02-03", "close": 53.121586, "volume": 3878226.0}, {"date": "2010-02-04", "close": 52.66407, "volume": 4473906.0}, {"date": "2010-02-05", "close": 52.385582, "volume": 4370073.0}, {"date": "2010-02-08", "close": 52.485042, "volume": 3500220.0}, {"date": "2010-02-09", "close": 52.435312, "volume": 3706689.0}, {"date": "2010-02-10", "close": 51.550118, "volume": 5325052.0}, {"date": "2010-02-11", "close": 52.7138, "volume": 3500366.0}, {"date": "2010-02-12", "close": 52.01758, "volume": 6234624.0}, {"date": "2010-02-15", "close": 51.301468, "volume": 7306114.0}, {"date": "2010-02-16", "close": 51.231846, "volume": 6563812.0}, {"date": "2010-02-17", "close": 52.892828, "volume": 5549944.0}, {"date": "2010-02-18", "close": 52.7138, "volume": 3969701.0}, {"date": "2010-02-19", "close": 52.524826, "volume": 3848245.0}, {"date": "2010-02-22", "close": 53.837698, "volume": 4177910.0}, {"date": "2010-02-23", "close": 54.25543, "volume": 4219814.0}, {"date": "2010-02-24", "close": 53.7084, "volume": 6820576.0}, {"date": "2010-02-25", "close": 52.892828, "volume": 5289541.0}, {"date": "2010-02-26", "close": 53.628832, "volume": 6865481.0}, {"date": "2010-03-01", "close": 54.15597, "volume": 4825067.0}, {"date": "2010-03-02", "close": 54.623432, "volume": 4056166.0}, {"date": "2010-03-03", "close": 54.842244, "volume": 4116519.0}, {"date": "2010-03-04", "close": 54.673162, "volume": 3616659.0}, {"date": "2010-03-05", "close": 54.80246, "volume": 3007714.0}, {"date": "2010-03-08", "close": 54.523972, "volume": 2897076.0}, {"date": "2010-03-09", "close": 54.911866, "volume": 4748795.0}, {"date": "2010-03-10", "close": 55.389274, "volume": 5997956.0}, {"date": "2010-03-11", "close": 55.49868, "volume": 4624285.0}, {"date": "2010-03-12", "close": 55.578248, "volume": 1724716.0}, {"date": "2010-03-15", "close": 55.29976, "volume": 3238466.0}, {"date": "2010-03-16", "close": 55.379328, "volume": 3643416.0}, {"date": "2010-03-17", "close": 55.836844, "volume": 4269094.0}, {"date": "2010-03-18", "close": 56.304306, "volume": 5981357.0}, {"date": "2010-03-19", "close": 55.906466, "volume": 3597898.0}, {"date": "2010-03-22", "close": 55.44895, "volume": 2164324.0}, {"date": "2010-03-23", "close": 56.39382, "volume": 4400874.0}, {"date": "2010-03-24", "close": 56.901066, "volume": 4526502.0}, {"date": "2010-03-25", "close": 56.89112, "volume": 3303356.0}, {"date": "2010-03-26", "close": 57.060202, "volume": 9394944.0}, {"date": "2010-03-29", "close": 56.731984, "volume": 3767267.0}, {"date": "2010-03-30", "close": 56.463442, "volume": 3343622.0}, {"date": "2010-03-31", "close": 55.986034, "volume": 5549833.0}, {"date": "2010-04-01", "close": 56.483334, "volume": 2871071.0}, {"date": "2010-04-06", "close": 56.930904, "volume": 2832727.0}, {"date": "2010-04-07", "close": 57.159662, "volume": 3601724.0}, {"date": "2010-04-08", "close": 57.617178, "volume": 4101552.0}, {"date": "2010-04-09", "close": 57.826044, "volume": 2770226.0}, {"date": "2010-04-12", "close": 58.08464, "volume": 2710606.0}, {"date": "2010-04-13", "close": 57.776314, "volume": 2454735.0}, {"date": "2010-04-14", "close": 58.900212, "volume": 4232984.0}, {"date": "2010-04-15", "close": 58.959888, "volume": 2942361.0}, {"date": "2010-04-16", "close": 59.506918, "volume": 5314649.0}, {"date": "2010-04-19", "close": 58.78086, "volume": 2604209.0}, {"date": "2010-04-20", "close": 58.949942, "volume": 2264668.0}, {"date": "2010-04-21", "close": 59.208538, "volume": 6301942.0}, {"date": "2010-04-22", "close": 58.6814, "volume": 4098181.0}, {"date": "2010-04-23", "close": 57.88572, "volume": 3974430.0}, {"date": "2010-04-27", "close": 57.83599, "volume": 3536345.0}, {"date": "2010-04-28", "close": 57.418258, "volume": 3505205.0}, {"date": "2010-04-29", "close": 57.259122, "volume": 3588737.0}, {"date": "2010-04-30", "close": 58.194046, "volume": 13397366.0}, {"date": "2010-05-03", "close": 58.611778, "volume": 3380473.0}, {"date": "2010-05-04", "close": 57.995126, "volume": 4140602.0}, {"date": "2010-05-05", "close": 56.59274, "volume": 4933769.0}, {"date": "2010-05-06", "close": 54.872082, "volume": 7722838.0}, {"date": "2010-05-07", "close": 52.7138, "volume": 10896514.0}, {"date": "2010-05-10", "close": 55.44895, "volume": 7830897.0}, {"date": "2010-05-11", "close": 54.55381, "volume": 6186353.0}, {"date": "2010-05-12", "close": 54.00678, "volume": 6713519.0}, {"date": "2010-05-13", "close": 54.643324, "volume": 4688350.0}, {"date": "2010-05-14", "close": 53.419966, "volume": 5098180.0}, {"date": "2010-05-17", "close": 51.758984, "volume": 5993722.0}, {"date": "2010-05-18", "close": 52.355744, "volume": 6553340.0}, {"date": "2010-05-19", "close": 51.102548, "volume": 7521785.0}, {"date": "2010-05-20", "close": 49.799622, "volume": 8335853.0}, {"date": "2010-05-21", "close": 50.664924, "volume": 9898255.0}, {"date": "2010-05-24", "close": 51.947958, "volume": 6203742.0}, {"date": "2010-05-25", "close": 50.038326, "volume": 6300004.0}, {"date": "2010-05-26", "close": 50.505788, "volume": 8629429.0}, {"date": "2010-05-27", "close": 50.456058, "volume": 7617461.0}, {"date": "2010-05-28", "close": 51.838552, "volume": 8415316.0}, {"date": "2010-05-31", "close": 51.092602, "volume": 3853493.0}, {"date": "2010-06-01", "close": 50.714654, "volume": 3850826.0}, {"date": "2010-06-02", "close": 50.058218, "volume": 4297734.0}, {"date": "2010-06-03", "close": 51.66947, "volume": 3227157.0}, {"date": "2010-06-04", "close": 51.192062, "volume": 3761946.0}, {"date": "2010-06-07", "close": 49.809568, "volume": 6155559.0}, {"date": "2010-06-08", "close": 50.47595, "volume": 5483321.0}, {"date": "2010-06-09", "close": 50.456058, "volume": 3731028.0}, {"date": "2010-06-10", "close": 51.112494, "volume": 5613149.0}, {"date": "2010-06-11", "close": 52.2165, "volume": 4580033.0}, {"date": "2010-06-15", "close": 51.91812, "volume": 4361150.0}, {"date": "2010-06-16", "close": 52.693908, "volume": 6396062.0}, {"date": "2010-06-17", "close": 52.2165, "volume": 5215366.0}, {"date": "2010-06-18", "close": 52.306014, "volume": 3239860.0}, {"date": "2010-06-21", "close": 52.992288, "volume": 3234223.0}, {"date": "2010-06-22", "close": 52.256284, "volume": 2915289.0}, {"date": "2010-06-23", "close": 50.933466, "volume": 4802621.0}, {"date": "2010-06-24", "close": 50.545572, "volume": 4157128.0}, {"date": "2010-06-25", "close": 49.73, "volume": 7865988.0}, {"date": "2010-06-28", "close": 49.68027, "volume": 3927281.0}, {"date": "2010-06-29", "close": 49.113348, "volume": 3914242.0}, {"date": "2010-06-30", "close": 48.377344, "volume": 6742886.0}, {"date": "2010-07-01", "close": 47.213662, "volume": 4963732.0}, {"date": "2010-07-02", "close": 47.472258, "volume": 5801265.0}, {"date": "2010-07-05", "close": 47.531934, "volume": 3782862.0}, {"date": "2010-07-06", "close": 48.625994, "volume": 5141398.0}, {"date": "2010-07-07", "close": 47.98945, "volume": 5350659.0}, {"date": "2010-07-08", "close": 49.28243, "volume": 4566347.0}, {"date": "2010-07-09", "close": 49.53108, "volume": 4557989.0}, {"date": "2010-07-12", "close": 49.292376, "volume": 3074861.0}, {"date": "2010-07-13", "close": 49.660378, "volume": 3937463.0}, {"date": "2010-07-14", "close": 51.211954, "volume": 3782152.0}, {"date": "2010-07-15", "close": 51.052818, "volume": 2985175.0}, {"date": "2010-07-16", "close": 51.082656, "volume": 2371322.0}, {"date": "2010-07-19", "close": 50.2273, "volume": 2462103.0}, {"date": "2010-07-20", "close": 50.595302, "volume": 4933064.0}, {"date": "2010-07-21", "close": 50.87379, "volume": 2499195.0}, {"date": "2010-07-22", "close": 49.650432, "volume": 4355640.0}, {"date": "2010-07-23", "close": 50.963304, "volume": 5808766.0}, {"date": "2010-07-26", "close": 51.211954, "volume": 4180280.0}, {"date": "2010-07-27", "close": 51.798768, "volume": 5126170.0}, {"date": "2010-07-28", "close": 52.31596, "volume": 4055448.0}, {"date": "2010-07-29", "close": 52.723746, "volume": 4893346.0}, {"date": "2010-07-30", "close": 52.276176, "volume": 8323522.0}, {"date": "2010-08-02", "close": 53.121586, "volume": 2807450.0}, {"date": "2010-08-03", "close": 53.45975, "volume": 4315701.0}, {"date": "2010-08-04", "close": 52.66407, "volume": 4267260.0}, {"date": "2010-08-05", "close": 52.66407, "volume": 3884248.0}, {"date": "2010-08-06", "close": 52.306014, "volume": 3573894.0}, {"date": "2010-08-09", "close": 52.753584, "volume": 2987352.0}, {"date": "2010-08-10", "close": 52.46515, "volume": 4028282.0}, {"date": "2010-08-11", "close": 50.913574, "volume": 15947879.0}, {"date": "2010-08-12", "close": 50.42622, "volume": 11112963.0}, {"date": "2010-08-13", "close": 51.202008, "volume": 8414177.0}, {"date": "2010-08-16", "close": 49.48135, "volume": 8053793.0}, {"date": "2010-08-17", "close": 50.2273, "volume": 7352328.0}, {"date": "2010-08-18", "close": 50.37649, "volume": 6035127.0}, {"date": "2010-08-19", "close": 50.088056, "volume": 4883158.0}, {"date": "2010-08-20", "close": 49.2327, "volume": 6048950.0}, {"date": "2010-08-23", "close": 49.43162, "volume": 4556172.0}, {"date": "2010-08-24", "close": 49.18297, "volume": 5010258.0}, {"date": "2010-08-25", "close": 48.03918, "volume": 7757178.0}, {"date": "2010-08-26", "close": 48.715508, "volume": 6291155.0}, {"date": "2010-08-27", "close": 48.944266, "volume": 7573718.0}, {"date": "2010-08-30", "close": 50.27703, "volume": 5408119.0}, {"date": "2010-08-31", "close": 50.02838, "volume": 7211055.0}, {"date": "2010-09-01", "close": 51.032926, "volume": 6703102.0}, {"date": "2010-09-02", "close": 51.639632, "volume": 4219421.0}, {"date": "2010-09-03", "close": 51.291522, "volume": 5287455.0}, {"date": "2010-09-06", "close": 51.838552, "volume": 3879394.0}, {"date": "2010-09-07", "close": 52.06731, "volume": 4302911.0}, {"date": "2010-09-08", "close": 51.500388, "volume": 3973248.0}, {"date": "2010-09-09", "close": 52.206554, "volume": 4733462.0}, {"date": "2010-09-10", "close": 52.385582, "volume": 3801333.0}, {"date": "2010-09-13", "close": 53.221046, "volume": 6027375.0}, {"date": "2010-09-14", "close": 53.31056, "volume": 4926213.0}, {"date": "2010-09-15", "close": 53.50948, "volume": 5966288.0}, {"date": "2010-09-16", "close": 52.355744, "volume": 10041608.0}, {"date": "2010-09-17", "close": 52.425366, "volume": 5207384.0}, {"date": "2010-09-20", "close": 52.296068, "volume": 4819416.0}, {"date": "2010-09-21", "close": 52.335852, "volume": 4164788.0}, {"date": "2010-09-22", "close": 52.2165, "volume": 4172536.0}, {"date": "2010-09-23", "close": 52.146878, "volume": 3650717.0}, {"date": "2010-09-24", "close": 51.540172, "volume": 9203317.0}, {"date": "2010-09-27", "close": 52.574556, "volume": 3999698.0}, {"date": "2010-09-28", "close": 52.31596, "volume": 2679327.0}, {"date": "2010-09-29", "close": 51.76893, "volume": 4323497.0}, {"date": "2010-09-30", "close": 50.893682, "volume": 5954485.0}, {"date": "2010-10-01", "close": 50.62514, "volume": 4071059.0}, {"date": "2010-10-04", "close": 51.261684, "volume": 2144292.0}, {"date": "2010-10-05", "close": 50.97325, "volume": 3747875.0}, {"date": "2010-10-06", "close": 51.560064, "volume": 5022802.0}, {"date": "2010-10-07", "close": 51.2219, "volume": 4284234.0}, {"date": "2010-10-08", "close": 50.843952, "volume": 3444708.0}, {"date": "2010-10-11", "close": 50.843952, "volume": 2939917.0}, {"date": "2010-10-12", "close": 50.17757, "volume": 4327304.0}, {"date": "2010-10-13", "close": 49.749892, "volume": 4834741.0}, {"date": "2010-10-14", "close": 50.92352, "volume": 6273382.0}, {"date": "2010-10-15", "close": 50.82406, "volume": 2295724.0}, {"date": "2010-10-18", "close": 50.37649, "volume": 3612737.0}, {"date": "2010-10-19", "close": 50.37649, "volume": 7052965.0}, {"date": "2010-10-20", "close": 50.12784, "volume": 4354009.0}, {"date": "2010-10-21", "close": 49.670324, "volume": 4074388.0}, {"date": "2010-10-22", "close": 50.2273, "volume": 3184197.0}, {"date": "2010-10-25", "close": 50.67487, "volume": 4610614.0}, {"date": "2010-10-26", "close": 49.909028, "volume": 4984599.0}, {"date": "2010-10-27", "close": 49.28243, "volume": 5919002.0}, {"date": "2010-10-28", "close": 49.053672, "volume": 4873180.0}, {"date": "2010-10-29", "close": 48.63594, "volume": 11137990.0}, {"date": "2010-11-01", "close": 49.043726, "volume": 3753203.0}, {"date": "2010-11-02", "close": 49.918974, "volume": 5599401.0}, {"date": "2010-11-03", "close": 49.63054, "volume": 6769897.0}, {"date": "2010-11-04", "close": 48.874644, "volume": 6774897.0}, {"date": "2010-11-05", "close": 48.616048, "volume": 7042265.0}, {"date": "2010-11-08", "close": 48.576264, "volume": 7056422.0}, {"date": "2010-11-09", "close": 47.98945, "volume": 8532965.0}, {"date": "2010-11-10", "close": 47.820368, "volume": 5702356.0}, {"date": "2010-11-11", "close": 48.28783, "volume": 4945282.0}, {"date": "2010-11-12", "close": 48.28783, "volume": 4750544.0}, {"date": "2010-11-15", "close": 48.596156, "volume": 3055685.0}, {"date": "2010-11-16", "close": 49.620594, "volume": 6247177.0}, {"date": "2010-11-17", "close": 49.63054, "volume": 6405824.0}, {"date": "2010-11-18", "close": 49.252592, "volume": 4666061.0}, {"date": "2010-11-19", "close": 48.546426, "volume": 4895164.0}, {"date": "2010-11-22", "close": 48.466858, "volume": 2759784.0}, {"date": "2010-11-23", "close": 47.919828, "volume": 4321281.0}, {"date": "2010-11-24", "close": 47.88999, "volume": 4996381.0}, {"date": "2010-11-25", "close": 47.750746, "volume": 5434762.0}, {"date": "2010-11-26", "close": 47.323068, "volume": 9926517.0}, {"date": "2010-11-29", "close": 48.307722, "volume": 4834355.0}, {"date": "2010-11-30", "close": 48.019288, "volume": 5106527.0}, {"date": "2010-12-01", "close": 48.257992, "volume": 4216569.0}, {"date": "2010-12-02", "close": 49.03378, "volume": 5663737.0}, {"date": "2010-12-03", "close": 49.163078, "volume": 3063171.0}, {"date": "2010-12-06", "close": 49.023834, "volume": 3158235.0}, {"date": "2010-12-07", "close": 49.491296, "volume": 5418250.0}, {"date": "2010-12-08", "close": 49.33216, "volume": 4006334.0}, {"date": "2010-12-09", "close": 49.968704, "volume": 6033587.0}, {"date": "2010-12-10", "close": 50.316814, "volume": 4628433.0}, {"date": "2010-12-13", "close": 50.92352, "volume": 4375306.0}, {"date": "2010-12-14", "close": 50.37649, "volume": 3938502.0}, {"date": "2010-12-15", "close": 50.2273, "volume": 5131698.0}, {"date": "2010-12-16", "close": 50.664924, "volume": 4767472.0}, {"date": "2010-12-17", "close": 50.42622, "volume": 3003514.0}, {"date": "2010-12-20", "close": 50.456058, "volume": 4169482.0}, {"date": "2010-12-21", "close": 50.7246, "volume": 3230747.0}, {"date": "2010-12-22", "close": 50.595302, "volume": 2985067.0}, {"date": "2010-12-23", "close": 50.97325, "volume": 2519103.0}, {"date": "2010-12-24", "close": 50.834006, "volume": 5284266.0}, {"date": "2010-12-29", "close": 50.993142, "volume": 1625425.0}, {"date": "2010-12-30", "close": 50.993142, "volume": 1211780.0}, {"date": "2010-12-31", "close": 50.495842, "volume": 1275801.0}, {"date": "2011-01-04", "close": 50.197462, "volume": 3283677.0}, {"date": "2011-01-05", "close": 49.620594, "volume": 3773448.0}, {"date": "2011-01-06", "close": 49.660378, "volume": 3944149.0}, {"date": "2011-01-07", "close": 49.620594, "volume": 2344380.0}, {"date": "2011-01-10", "close": 49.77973, "volume": 2048953.0}, {"date": "2011-01-11", "close": 50.02838, "volume": 3105274.0}, {"date": "2011-01-12", "close": 50.07811, "volume": 3060444.0}, {"date": "2011-01-13", "close": 50.853898, "volume": 3131938.0}, {"date": "2011-01-14", "close": 51.132386, "volume": 2496148.0}, {"date": "2011-01-17", "close": 50.7246, "volume": 2411459.0}, {"date": "2011-01-18", "close": 51.162224, "volume": 2088371.0}, {"date": "2011-01-19", "close": 51.480496, "volume": 2705738.0}, {"date": "2011-01-20", "close": 51.381036, "volume": 3907551.0}, {"date": "2011-01-21", "close": 51.381036, "volume": 2651076.0}, {"date": "2011-01-24", "close": 52.037472, "volume": 4183570.0}, {"date": "2011-01-25", "close": 52.31596, "volume": 3092382.0}, {"date": "2011-01-27", "close": 52.36569, "volume": 3449687.0}, {"date": "2011-01-28", "close": 52.11704, "volume": 9147930.0}, {"date": "2011-01-31", "close": 52.176716, "volume": 3761767.0}, {"date": "2011-02-01", "close": 52.16677, "volume": 3499306.0}, {"date": "2011-02-02", "close": 52.16677, "volume": 3069697.0}, {"date": "2011-02-03", "close": 52.306014, "volume": 3556206.0}, {"date": "2011-02-04", "close": 52.773476, "volume": 4590410.0}, {"date": "2011-02-07", "close": 53.181262, "volume": 2255900.0}, {"date": "2011-02-08", "close": 53.628832, "volume": 3699257.0}, {"date": "2011-02-09", "close": 54.772622, "volume": 8678510.0}, {"date": "2011-02-10", "close": 55.29976, "volume": 6619351.0}, {"date": "2011-02-11", "close": 54.822352, "volume": 5771043.0}, {"date": "2011-02-14", "close": 53.549264, "volume": 14279374.0}, {"date": "2011-02-15", "close": 53.01218, "volume": 3807069.0}, {"date": "2011-02-16", "close": 53.549264, "volume": 6685227.0}, {"date": "2011-02-17", "close": 53.698454, "volume": 3043974.0}, {"date": "2011-02-18", "close": 53.90732, "volume": 3410791.0}, {"date": "2011-02-21", "close": 53.628832, "volume": 3955400.0}, {"date": "2011-02-22", "close": 52.922666, "volume": 3780261.0}, {"date": "2011-02-23", "close": 52.902774, "volume": 2858270.0}, {"date": "2011-02-24", "close": 52.445258, "volume": 3136551.0}, {"date": "2011-02-25", "close": 52.803314, "volume": 4154403.0}, {"date": "2011-02-28", "close": 52.823206, "volume": 2401596.0}, {"date": "2011-03-01", "close": 52.753584, "volume": 4596010.0}, {"date": "2011-03-02", "close": 52.286122, "volume": 4213507.0}, {"date": "2011-03-03", "close": 51.828606, "volume": 3502825.0}, {"date": "2011-03-04", "close": 52.36569, "volume": 2301647.0}, {"date": "2011-03-07", "close": 51.410874, "volume": 3120194.0}, {"date": "2011-03-08", "close": 51.530226, "volume": 3615544.0}, {"date": "2011-03-09", "close": 51.2219, "volume": 2439725.0}, {"date": "2011-03-10", "close": 51.02298, "volume": 3804646.0}, {"date": "2011-03-11", "close": 50.585356, "volume": 4976693.0}, {"date": "2011-03-14", "close": 50.306868, "volume": 3740462.0}, {"date": "2011-03-15", "close": 49.48135, "volume": 5292208.0}, {"date": "2011-03-16", "close": 49.73, "volume": 5871258.0}, {"date": "2011-03-17", "close": 49.48135, "volume": 9044338.0}, {"date": "2011-03-18", "close": 50.048272, "volume": 4726825.0}, {"date": "2011-03-21", "close": 50.37649, "volume": 3722838.0}, {"date": "2011-03-22", "close": 50.664924, "volume": 4051691.0}, {"date": "2011-03-23", "close": 51.052818, "volume": 4015457.0}, {"date": "2011-03-24", "close": 51.440712, "volume": 2847864.0}, {"date": "2011-03-25", "close": 51.579956, "volume": 7874435.0}, {"date": "2011-03-28", "close": 51.460604, "volume": 2105696.0}, {"date": "2011-03-29", "close": 51.560064, "volume": 3426998.0}, {"date": "2011-03-30", "close": 52.246338, "volume": 4066698.0}, {"date": "2011-03-31", "close": 52.11704, "volume": 3094111.0}, {"date": "2011-04-01", "close": 52.455204, "volume": 2822971.0}, {"date": "2011-04-04", "close": 52.156824, "volume": 2830880.0}, {"date": "2011-04-05", "close": 51.96785, "volume": 3753735.0}, {"date": "2011-04-06", "close": 52.01758, "volume": 3139964.0}, {"date": "2011-04-07", "close": 52.26623, "volume": 2878121.0}, {"date": "2011-04-08", "close": 52.81326, "volume": 4878554.0}, {"date": "2011-04-11", "close": 52.7138, "volume": 3244544.0}, {"date": "2011-04-12", "close": 52.256284, "volume": 3898089.0}, {"date": "2011-04-13", "close": 52.604394, "volume": 4503058.0}, {"date": "2011-04-14", "close": 52.385582, "volume": 3013450.0}, {"date": "2011-04-15", "close": 51.938012, "volume": 3397651.0}, {"date": "2011-04-18", "close": 52.246338, "volume": 2915991.0}, {"date": "2011-04-19", "close": 51.729146, "volume": 3338448.0}, {"date": "2011-04-20", "close": 52.385582, "volume": 3045284.0}, {"date": "2011-04-21", "close": 52.872936, "volume": 2848669.0}, {"date": "2011-04-27", "close": 52.783422, "volume": 3823217.0}, {"date": "2011-04-28", "close": 53.370236, "volume": 4321501.0}, {"date": "2011-04-29", "close": 53.419966, "volume": 7529543.0}, {"date": "2011-05-02", "close": 53.45975, "volume": 4400626.0}, {"date": "2011-05-03", "close": 53.071856, "volume": 3656566.0}, {"date": "2011-05-04", "close": 52.385582, "volume": 4325688.0}, {"date": "2011-05-05", "close": 52.385582, "volume": 4017090.0}, {"date": "2011-05-06", "close": 52.345798, "volume": 4531788.0}, {"date": "2011-05-09", "close": 52.36569, "volume": 2755992.0}, {"date": "2011-05-10", "close": 51.91812, "volume": 3330366.0}, {"date": "2011-05-11", "close": 52.236392, "volume": 6852108.0}, {"date": "2011-05-12", "close": 51.42082, "volume": 4417900.0}, {"date": "2011-05-13", "close": 51.47055, "volume": 3563413.0}, {"date": "2011-05-16", "close": 51.202008, "volume": 2897019.0}, {"date": "2011-05-17", "close": 51.609794, "volume": 2258206.0}, {"date": "2011-05-18", "close": 51.52028, "volume": 3322555.0}, {"date": "2011-05-19", "close": 52.097148, "volume": 4700132.0}, {"date": "2011-05-20", "close": 51.888282, "volume": 2226528.0}, {"date": "2011-05-23", "close": 51.142332, "volume": 5569459.0}, {"date": "2011-05-24", "close": 50.645032, "volume": 4898357.0}, {"date": "2011-05-25", "close": 49.739946, "volume": 6567321.0}, {"date": "2011-05-26", "close": 50.12784, "volume": 7160932.0}, {"date": "2011-05-27", "close": 50.694762, "volume": 6979903.0}, {"date": "2011-05-30", "close": 50.02838, "volume": 2940458.0}, {"date": "2011-05-31", "close": 50.346652, "volume": 4014863.0}, {"date": "2011-06-01", "close": 50.088056, "volume": 3918311.0}, {"date": "2011-06-02", "close": 49.13324, "volume": 6296634.0}, {"date": "2011-06-03", "close": 49.242646, "volume": 4626056.0}, {"date": "2011-06-06", "close": 49.411728, "volume": 3661791.0}, {"date": "2011-06-07", "close": 49.461458, "volume": 3722695.0}, {"date": "2011-06-08", "close": 49.053672, "volume": 3789106.0}, {"date": "2011-06-09", "close": 49.33216, "volume": 3874856.0}, {"date": "2011-06-10", "close": 49.322214, "volume": 3504569.0}, {"date": "2011-06-14", "close": 50.17757, "volume": 4605480.0}, {"date": "2011-06-15", "close": 50.048272, "volume": 3756815.0}, {"date": "2011-06-16", "close": 48.993996, "volume": 8061786.0}, {"date": "2011-06-17", "close": 49.252592, "volume": 4628384.0}, {"date": "2011-06-20", "close": 49.2327, "volume": 3856379.0}, {"date": "2011-06-21", "close": 49.988596, "volume": 4193961.0}, {"date": "2011-06-22", "close": 50.336706, "volume": 4534001.0}, {"date": "2011-06-23", "close": 50.217354, "volume": 3774782.0}, {"date": "2011-06-24", "close": 50.853898, "volume": 8990936.0}, {"date": "2011-06-27", "close": 50.17757, "volume": 4160489.0}, {"date": "2011-06-28", "close": 50.52568, "volume": 3974282.0}, {"date": "2011-06-29", "close": 51.092602, "volume": 3916985.0}, {"date": "2011-06-30", "close": 52.01758, "volume": 5120752.0}, {"date": "2011-07-01", "close": 51.639632, "volume": 3903867.0}, {"date": "2011-07-04", "close": 51.778876, "volume": 4164916.0}, {"date": "2011-07-05", "close": 51.500388, "volume": 4371903.0}, {"date": "2011-07-06", "close": 51.192062, "volume": 5018393.0}, {"date": "2011-07-07", "close": 51.112494, "volume": 5921027.0}, {"date": "2011-07-08", "close": 51.490442, "volume": 3321106.0}, {"date": "2011-07-11", "close": 50.27703, "volume": 6066106.0}, {"date": "2011-07-12", "close": 49.371944, "volume": 5977278.0}, {"date": "2011-07-13", "close": 49.33216, "volume": 5269612.0}, {"date": "2011-07-14", "close": 48.755292, "volume": 5407004.0}, {"date": "2011-07-15", "close": 48.755292, "volume": 5492497.0}, {"date": "2011-07-18", "close": 48.625994, "volume": 3357159.0}, {"date": "2011-07-19", "close": 48.28783, "volume": 5418673.0}, {"date": "2011-07-20", "close": 49.28243, "volume": 5846901.0}, {"date": "2011-07-21", "close": 49.471404, "volume": 4369188.0}, {"date": "2011-07-22", "close": 50.247192, "volume": 4886121.0}, {"date": "2011-07-25", "close": 49.272484, "volume": 5603368.0}, {"date": "2011-07-26", "close": 49.948812, "volume": 6068786.0}, {"date": "2011-07-27", "close": 49.550972, "volume": 6131877.0}, {"date": "2011-07-28", "close": 49.173024, "volume": 5681882.0}, {"date": "2011-07-29", "close": 49.003942, "volume": 9641233.0}, {"date": "2011-08-01", "close": 49.819514, "volume": 5770675.0}, {"date": "2011-08-02", "close": 49.153132, "volume": 5224698.0}, {"date": "2011-08-03", "close": 48.28783, "volume": 5860404.0}, {"date": "2011-08-04", "close": 47.29323, "volume": 8536933.0}, {"date": "2011-08-05", "close": 46.010196, "volume": 12355195.0}, {"date": "2011-08-08", "close": 45.373652, "volume": 9142576.0}, {"date": "2011-08-09", "close": 47.024688, "volume": 13399883.0}, {"date": "2011-08-10", "close": 47.969558, "volume": 13860968.0}, {"date": "2011-08-11", "close": 48.317668, "volume": 10132921.0}, {"date": "2011-08-12", "close": 48.297776, "volume": 8557461.0}, {"date": "2011-08-15", "close": 47.124148, "volume": 10938508.0}, {"date": "2011-08-16", "close": 46.577118, "volume": 11929934.0}, {"date": "2011-08-17", "close": 47.14404, "volume": 8378257.0}, {"date": "2011-08-18", "close": 47.064472, "volume": 5640983.0}, {"date": "2011-08-19", "close": 45.711816, "volume": 6804160.0}, {"date": "2011-08-22", "close": 45.65214, "volume": 6251479.0}, {"date": "2011-08-23", "close": 46.756146, "volume": 7179955.0}, {"date": "2011-08-24", "close": 46.457766, "volume": 6470764.0}, {"date": "2011-08-25", "close": 47.233554, "volume": 5411602.0}, {"date": "2011-08-26", "close": 47.114202, "volume": 8431570.0}, {"date": "2011-08-29", "close": 47.701016, "volume": 4893829.0}, {"date": "2011-08-30", "close": 47.671178, "volume": 4284279.0}, {"date": "2011-08-31", "close": 47.959612, "volume": 5188561.0}, {"date": "2011-09-01", "close": 47.820368, "volume": 5807771.0}, {"date": "2011-09-02", "close": 47.263392, "volume": 5194059.0}, {"date": "2011-09-05", "close": 46.139494, "volume": 5644478.0}, {"date": "2011-09-06", "close": 45.731708, "volume": 6756694.0}, {"date": "2011-09-07", "close": 47.233554, "volume": 5231778.0}, {"date": "2011-09-08", "close": 46.965012, "volume": 5719998.0}, {"date": "2011-09-09", "close": 47.153986, "volume": 3802156.0}, {"date": "2011-09-12", "close": 45.20457, "volume": 5865706.0}, {"date": "2011-09-13", "close": 44.866406, "volume": 6794710.0}, {"date": "2011-09-14", "close": 43.7624, "volume": 9831242.0}, {"date": "2011-09-15", "close": 44.518296, "volume": 10299665.0}, {"date": "2011-09-16", "close": 45.333868, "volume": 4891525.0}, {"date": "2011-09-19", "close": 44.70727, "volume": 5862277.0}, {"date": "2011-09-20", "close": 44.130402, "volume": 6071465.0}, {"date": "2011-09-21", "close": 43.71267, "volume": 7352231.0}, {"date": "2011-09-22", "close": 42.698178, "volume": 7401119.0}, {"date": "2011-09-23", "close": 43.096018, "volume": 9799637.0}, {"date": "2011-09-26", "close": 43.61321, "volume": 7473256.0}, {"date": "2011-09-27", "close": 45.30403, "volume": 7105921.0}, {"date": "2011-09-28", "close": 45.2543, "volume": 5479350.0}, {"date": "2011-09-29", "close": 45.264246, "volume": 5961854.0}, {"date": "2011-09-30", "close": 45.30403, "volume": 11823546.0}, {"date": "2011-10-03", "close": 43.643048, "volume": 4542041.0}, {"date": "2011-10-04", "close": 43.275046, "volume": 8818184.0}, {"date": "2011-10-05", "close": 43.275046, "volume": 7454763.0}, {"date": "2011-10-06", "close": 45.15484, "volume": 7055142.0}, {"date": "2011-10-07", "close": 46.00025, "volume": 7413410.0}, {"date": "2011-10-10", "close": 46.457766, "volume": 3533053.0}, {"date": "2011-10-11", "close": 46.99485, "volume": 4824465.0}, {"date": "2011-10-12", "close": 47.203716, "volume": 5077493.0}, {"date": "2011-10-13", "close": 47.323068, "volume": 6384260.0}, {"date": "2011-10-14", "close": 47.2435, "volume": 2955875.0}, {"date": "2011-10-17", "close": 48.049126, "volume": 4072284.0}, {"date": "2011-10-18", "close": 47.19377, "volume": 4082911.0}, {"date": "2011-10-19", "close": 47.750746, "volume": 4372465.0}, {"date": "2011-10-20", "close": 47.462312, "volume": 4498037.0}, {"date": "2011-10-21", "close": 47.29323, "volume": 3503331.0}, {"date": "2011-10-24", "close": 48.516588, "volume": 4546464.0}, {"date": "2011-10-25", "close": 48.456912, "volume": 6153484.0}, {"date": "2011-10-26", "close": 48.844806, "volume": 6023308.0}, {"date": "2011-10-27", "close": 49.720054, "volume": 5033246.0}, {"date": "2011-10-28", "close": 49.690216, "volume": 12177987.0}, {"date": "2011-10-31", "close": 49.003942, "volume": 4512680.0}, {"date": "2011-11-01", "close": 48.43702, "volume": 3894988.0}, {"date": "2011-11-02", "close": 47.959612, "volume": 7061317.0}, {"date": "2011-11-03", "close": 47.750746, "volume": 3987760.0}, {"date": "2011-11-04", "close": 48.765238, "volume": 3692246.0}, {"date": "2011-11-07", "close": 49.053672, "volume": 2738661.0}, {"date": "2011-11-08", "close": 49.411728, "volume": 3784060.0}, {"date": "2011-11-09", "close": 49.690216, "volume": 3286688.0}, {"date": "2011-11-10", "close": 48.566318, "volume": 5005399.0}, {"date": "2011-11-11", "close": 49.322214, "volume": 4785950.0}, {"date": "2011-11-14", "close": 49.590756, "volume": 4182169.0}, {"date": "2011-11-15", "close": 48.88459, "volume": 5956479.0}, {"date": "2011-11-16", "close": 48.357452, "volume": 5326139.0}, {"date": "2011-11-17", "close": 48.347506, "volume": 5046253.0}, {"date": "2011-11-18", "close": 47.472258, "volume": 5255253.0}, {"date": "2011-11-21", "close": 47.29323, "volume": 3506767.0}, {"date": "2011-11-22", "close": 47.14404, "volume": 4222472.0}, {"date": "2011-11-23", "close": 46.020142, "volume": 5206756.0}, {"date": "2011-11-24", "close": 46.34836, "volume": 5666460.0}, {"date": "2011-11-25", "close": 45.144894, "volume": 7668254.0}, {"date": "2011-11-28", "close": 46.636794, "volume": 5463460.0}, {"date": "2011-11-29", "close": 47.114202, "volume": 4231079.0}, {"date": "2011-11-30", "close": 47.14404, "volume": 6760627.0}, {"date": "2011-12-01", "close": 48.33756, "volume": 5688110.0}, {"date": "2011-12-02", "close": 49.28243, "volume": 5213453.0}, {"date": "2011-12-05", "close": 49.690216, "volume": 5377883.0}, {"date": "2011-12-06", "close": 49.43162, "volume": 6429639.0}, {"date": "2011-12-07", "close": 49.899082, "volume": 4093397.0}, {"date": "2011-12-08", "close": 49.411728, "volume": 5726264.0}, {"date": "2011-12-09", "close": 48.576264, "volume": 5779685.0}, {"date": "2011-12-12", "close": 49.560918, "volume": 5263635.0}, {"date": "2011-12-13", "close": 49.08351, "volume": 5057567.0}, {"date": "2011-12-14", "close": 49.113348, "volume": 5186595.0}, {"date": "2011-12-15", "close": 48.367398, "volume": 7958156.0}, {"date": "2011-12-16", "close": 48.864698, "volume": 5366467.0}, {"date": "2011-12-19", "close": 48.029234, "volume": 4791802.0}, {"date": "2011-12-20", "close": 48.059072, "volume": 4345753.0}, {"date": "2011-12-21", "close": 49.073564, "volume": 4854125.0}, {"date": "2011-12-22", "close": 49.053672, "volume": 3596101.0}, {"date": "2011-12-23", "close": 49.541026, "volume": 9305151.0}, {"date": "2011-12-28", "close": 49.043726, "volume": 2003657.0}, {"date": "2011-12-29", "close": 49.063618, "volume": 2032845.0}, {"date": "2011-12-30", "close": 48.954212, "volume": 1214308.0}, {"date": "2012-01-03", "close": 49.342106, "volume": 3186785.0}, {"date": "2012-01-04", "close": 49.720054, "volume": 3606286.0}, {"date": "2012-01-05", "close": 49.38189, "volume": 2608491.0}, {"date": "2012-01-06", "close": 49.242646, "volume": 3515135.0}, {"date": "2012-01-09", "close": 49.13324, "volume": 2995256.0}, {"date": "2012-01-10", "close": 49.511188, "volume": 3044701.0}, {"date": "2012-01-11", "close": 49.670324, "volume": 3458455.0}, {"date": "2012-01-12", "close": 49.640486, "volume": 4385028.0}, {"date": "2012-01-13", "close": 49.799622, "volume": 2610893.0}, {"date": "2012-01-16", "close": 49.242646, "volume": 3976135.0}, {"date": "2012-01-17", "close": 49.570864, "volume": 4034049.0}, {"date": "2012-01-18", "close": 49.570864, "volume": 4529154.0}, {"date": "2012-01-19", "close": 49.53108, "volume": 4262018.0}, {"date": "2012-01-20", "close": 49.560918, "volume": 3836539.0}, {"date": "2012-01-23", "close": 49.471404, "volume": 2655550.0}, {"date": "2012-01-24", "close": 49.53108, "volume": 3767291.0}, {"date": "2012-01-25", "close": 50.7246, "volume": 14329410.0}, {"date": "2012-01-27", "close": 50.883736, "volume": 6815532.0}, {"date": "2012-01-30", "close": 50.764384, "volume": 4358230.0}, {"date": "2012-01-31", "close": 50.386436, "volume": 4077203.0}, {"date": "2012-02-01", "close": 50.167624, "volume": 5328236.0}, {"date": "2012-02-02", "close": 50.386436, "volume": 3956139.0}, {"date": "2012-02-03", "close": 50.296922, "volume": 2737583.0}, {"date": "2012-02-06", "close": 50.565464, "volume": 3491023.0}, {"date": "2012-02-07", "close": 50.237246, "volume": 4198443.0}, {"date": "2012-02-08", "close": 50.048272, "volume": 4783163.0}, {"date": "2012-02-09", "close": 50.137786, "volume": 4622532.0}, {"date": "2012-02-10", "close": 49.610648, "volume": 4102707.0}, {"date": "2012-02-13", "close": 50.018434, "volume": 3724561.0}, {"date": "2012-02-14", "close": 49.690216, "volume": 3974178.0}, {"date": "2012-02-15", "close": 49.958758, "volume": 6688140.0}, {"date": "2012-02-16", "close": 49.58081, "volume": 7043959.0}, {"date": "2012-02-17", "close": 49.411728, "volume": 5711601.0}, {"date": "2012-02-20", "close": 48.83486, "volume": 11632260.0}, {"date": "2012-02-21", "close": 49.202862, "volume": 5886262.0}, {"date": "2012-02-22", "close": 49.371944, "volume": 3841923.0}, {"date": "2012-02-23", "close": 49.252592, "volume": 2841313.0}, {"date": "2012-02-24", "close": 49.43162, "volume": 5533385.0}, {"date": "2012-02-27", "close": 49.173024, "volume": 3240025.0}, {"date": "2012-02-28", "close": 48.88459, "volume": 4265300.0}, {"date": "2012-02-29", "close": 49.163078, "volume": 6193204.0}, {"date": "2012-03-01", "close": 48.795076, "volume": 3932546.0}, {"date": "2012-03-02", "close": 48.854752, "volume": 1641220.0}, {"date": "2012-03-05", "close": 48.824914, "volume": 2563772.0}, {"date": "2012-03-06", "close": 48.317668, "volume": 5262153.0}, {"date": "2012-03-07", "close": 47.402636, "volume": 4953612.0}, {"date": "2012-03-08", "close": 47.780584, "volume": 7232310.0}, {"date": "2012-03-09", "close": 47.820368, "volume": 5267418.0}, {"date": "2012-03-12", "close": 47.581664, "volume": 3603506.0}, {"date": "2012-03-13", "close": 48.108802, "volume": 4110701.0}, {"date": "2012-03-14", "close": 48.53648, "volume": 4435797.0}, {"date": "2012-03-15", "close": 48.715508, "volume": 5127400.0}, {"date": "2012-03-16", "close": 48.695616, "volume": 5498689.0}, {"date": "2012-03-19", "close": 48.765238, "volume": 3433651.0}, {"date": "2012-03-20", "close": 48.63594, "volume": 3172954.0}, {"date": "2012-03-21", "close": 48.367398, "volume": 2616992.0}, {"date": "2012-03-22", "close": 48.755292, "volume": 3225149.0}, {"date": "2012-03-23", "close": 48.894536, "volume": 3015502.0}, {"date": "2012-03-26", "close": 49.212808, "volume": 4454312.0}, {"date": "2012-03-27", "close": 49.590756, "volume": 4849018.0}, {"date": "2012-03-28", "close": 50.107948, "volume": 5333518.0}, {"date": "2012-03-29", "close": 50.17757, "volume": 5149415.0}, {"date": "2012-03-30", "close": 49.82946, "volume": 11962257.0}, {"date": "2012-04-02", "close": 49.68027, "volume": 3308795.0}, {"date": "2012-04-03", "close": 49.769784, "volume": 3236178.0}, {"date": "2012-04-04", "close": 49.63054, "volume": 3684334.0}, {"date": "2012-04-05", "close": 49.789676, "volume": 3681608.0}, {"date": "2012-04-10", "close": 49.720054, "volume": 3018529.0}, {"date": "2012-04-11", "close": 49.33216, "volume": 3734650.0}, {"date": "2012-04-12", "close": 49.491296, "volume": 3543749.0}, {"date": "2012-04-13", "close": 49.909028, "volume": 3788139.0}, {"date": "2012-04-16", "close": 49.82946, "volume": 2257701.0}, {"date": "2012-04-17", "close": 49.82946, "volume": 3078931.0}, {"date": "2012-04-18", "close": 50.505788, "volume": 4789821.0}, {"date": "2012-04-19", "close": 50.505788, "volume": 4289543.0}, {"date": "2012-04-20", "close": 50.664924, "volume": 2645770.0}, {"date": "2012-04-23", "close": 50.67487, "volume": 2474546.0}, {"date": "2012-04-24", "close": 50.87379, "volume": 4287846.0}, {"date": "2012-04-26", "close": 51.381036, "volume": 4603268.0}, {"date": "2012-04-27", "close": 51.311414, "volume": 9067568.0}, {"date": "2012-04-30", "close": 51.689362, "volume": 3848521.0}, {"date": "2012-05-01", "close": 52.56461, "volume": 6113327.0}, {"date": "2012-05-02", "close": 52.395528, "volume": 3059503.0}, {"date": "2012-05-03", "close": 52.395528, "volume": 3175412.0}, {"date": "2012-05-04", "close": 52.335852, "volume": 3124570.0}, {"date": "2012-05-07", "close": 51.778876, "volume": 5406515.0}, {"date": "2012-05-08", "close": 51.798768, "volume": 3728503.0}, {"date": "2012-05-09", "close": 51.381036, "volume": 4582599.0}, {"date": "2012-05-10", "close": 51.61974, "volume": 4309652.0}, {"date": "2012-05-11", "close": 51.52028, "volume": 3594987.0}, {"date": "2012-05-14", "close": 52.51488, "volume": 4785399.0}, {"date": "2012-05-15", "close": 52.375636, "volume": 4573423.0}, {"date": "2012-05-16", "close": 51.490442, "volume": 5006931.0}, {"date": "2012-05-17", "close": 50.744492, "volume": 7654362.0}, {"date": "2012-05-18", "close": 49.13324, "volume": 7299981.0}, {"date": "2012-05-21", "close": 49.371944, "volume": 5277598.0}, {"date": "2012-05-22", "close": 49.640486, "volume": 4269158.0}, {"date": "2012-05-23", "close": 49.163078, "volume": 5032409.0}, {"date": "2012-05-24", "close": 49.043726, "volume": 2740704.0}, {"date": "2012-05-25", "close": 48.456912, "volume": 8097765.0}, {"date": "2012-05-28", "close": 49.013888, "volume": 3050326.0}, {"date": "2012-05-29", "close": 49.610648, "volume": 3936636.0}, {"date": "2012-05-30", "close": 49.471404, "volume": 3779648.0}, {"date": "2012-05-31", "close": 49.13324, "volume": 5474690.0}, {"date": "2012-06-01", "close": 49.421674, "volume": 3951399.0}, {"date": "2012-06-04", "close": 48.78513, "volume": 4228872.0}, {"date": "2012-06-05", "close": 49.73, "volume": 5097692.0}, {"date": "2012-06-06", "close": 49.77973, "volume": 3788651.0}, {"date": "2012-06-07", "close": 50.764384, "volume": 4460960.0}, {"date": "2012-06-08", "close": 50.197462, "volume": 3835690.0}, {"date": "2012-06-12", "close": 50.545572, "volume": 2872073.0}, {"date": "2012-06-13", "close": 50.346652, "volume": 3007158.0}, {"date": "2012-06-14", "close": 50.296922, "volume": 3094059.0}, {"date": "2012-06-15", "close": 50.615194, "volume": 3816372.0}, {"date": "2012-06-18", "close": 51.261684, "volume": 3491011.0}, {"date": "2012-06-19", "close": 51.311414, "volume": 2931267.0}, {"date": "2012-06-20", "close": 51.808714, "volume": 6918154.0}, {"date": "2012-06-21", "close": 51.500388, "volume": 8793740.0}, {"date": "2012-06-22", "close": 51.410874, "volume": 3414737.0}, {"date": "2012-06-25", "close": 51.27163, "volume": 3897819.0}, {"date": "2012-06-26", "close": 51.42082, "volume": 3372758.0}, {"date": "2012-06-27", "close": 51.86839, "volume": 3921954.0}, {"date": "2012-06-28", "close": 52.335852, "volume": 5840979.0}, {"date": "2012-06-29", "close": 52.81326, "volume": 12322163.0}, {"date": "2012-07-02", "close": 53.240938, "volume": 4029682.0}, {"date": "2012-07-03", "close": 53.032072, "volume": 3954604.0}, {"date": "2012-07-04", "close": 53.300614, "volume": 3389456.0}, {"date": "2012-07-05", "close": 53.519426, "volume": 3631797.0}, {"date": "2012-07-06", "close": 53.797914, "volume": 3985339.0}, {"date": "2012-07-09", "close": 53.489588, "volume": 2657501.0}, {"date": "2012-07-10", "close": 53.151424, "volume": 3557484.0}, {"date": "2012-07-11", "close": 53.31056, "volume": 3115045.0}, {"date": "2012-07-12", "close": 53.221046, "volume": 2739229.0}, {"date": "2012-07-13", "close": 53.479642, "volume": 4184173.0}, {"date": "2012-07-16", "close": 53.768076, "volume": 3438782.0}, {"date": "2012-07-17", "close": 54.60354, "volume": 5786384.0}, {"date": "2012-07-18", "close": 54.95165, "volume": 4040155.0}, {"date": "2012-07-19", "close": 55.59814, "volume": 5909629.0}, {"date": "2012-07-20", "close": 54.822352, "volume": 4433906.0}, {"date": "2012-07-23", "close": 54.444404, "volume": 3882601.0}, {"date": "2012-07-24", "close": 54.484188, "volume": 2407405.0}, {"date": "2012-07-25", "close": 54.563756, "volume": 2767304.0}, {"date": "2012-07-26", "close": 55.110786, "volume": 6832240.0}, {"date": "2012-07-27", "close": 55.876628, "volume": 13766123.0}, {"date": "2012-07-30", "close": 56.89112, "volume": 7474581.0}, {"date": "2012-07-31", "close": 57.219338, "volume": 6065229.0}, {"date": "2012-08-01", "close": 56.960742, "volume": 3759333.0}, {"date": "2012-08-02", "close": 56.284414, "volume": 6203655.0}, {"date": "2012-08-03", "close": 55.677708, "volume": 4265392.0}, {"date": "2012-08-06", "close": 56.075548, "volume": 3102608.0}, {"date": "2012-08-07", "close": 56.513172, "volume": 4694158.0}, {"date": "2012-08-08", "close": 57.279014, "volume": 6870727.0}, {"date": "2012-08-09", "close": 56.722038, "volume": 4910064.0}, {"date": "2012-08-10", "close": 55.637924, "volume": 5866855.0}, {"date": "2012-08-13", "close": 55.389274, "volume": 2783129.0}, {"date": "2012-08-14", "close": 55.240084, "volume": 3584877.0}, {"date": "2012-08-15", "close": 55.74733, "volume": 4728214.0}, {"date": "2012-08-16", "close": 56.74193, "volume": 6939711.0}, {"date": "2012-08-17", "close": 57.04031, "volume": 6906791.0}, {"date": "2012-08-20", "close": 55.49868, "volume": 29963394.0}, {"date": "2012-08-21", "close": 55.49868, "volume": 5924754.0}, {"date": "2012-08-22", "close": 55.041164, "volume": 4507970.0}, {"date": "2012-08-23", "close": 54.842244, "volume": 2738433.0}, {"date": "2012-08-24", "close": 54.60354, "volume": 2511090.0}, {"date": "2012-08-27", "close": 54.344944, "volume": 2716277.0}, {"date": "2012-08-28", "close": 54.116186, "volume": 3997578.0}, {"date": "2012-08-29", "close": 54.016726, "volume": 3194106.0}, {"date": "2012-08-30", "close": 53.688508, "volume": 5224235.0}, {"date": "2012-08-31", "close": 54.444404, "volume": 11952726.0}, {"date": "2012-09-03", "close": 54.693054, "volume": 4781297.0}, {"date": "2012-09-04", "close": 54.334998, "volume": 4232473.0}, {"date": "2012-09-05", "close": 54.25543, "volume": 4599741.0}, {"date": "2012-09-06", "close": 54.424512, "volume": 3507872.0}, {"date": "2012-09-07", "close": 54.30516, "volume": 2876402.0}, {"date": "2012-09-10", "close": 54.185808, "volume": 3201812.0}, {"date": "2012-09-11", "close": 53.887428, "volume": 3225079.0}, {"date": "2012-09-12", "close": 54.762676, "volume": 5046916.0}, {"date": "2012-09-13", "close": 54.722892, "volume": 2427758.0}, {"date": "2012-09-14", "close": 54.981488, "volume": 3717860.0}, {"date": "2012-09-17", "close": 54.991434, "volume": 3601355.0}, {"date": "2012-09-18", "close": 54.991434, "volume": 3444835.0}, {"date": "2012-09-19", "close": 55.05111, "volume": 5669309.0}, {"date": "2012-09-20", "close": 54.673162, "volume": 7717535.0}, {"date": "2012-09-21", "close": 54.85219, "volume": 2980138.0}, {"date": "2012-09-24", "close": 54.782568, "volume": 5256199.0}, {"date": "2012-09-25", "close": 55.011326, "volume": 3623898.0}, {"date": "2012-09-26", "close": 55.071002, "volume": 2995353.0}, {"date": "2012-09-27", "close": 55.528518, "volume": 4556089.0}, {"date": "2012-09-28", "close": 55.468842, "volume": 12447407.0}, {"date": "2012-10-01", "close": 55.54841, "volume": 1427308.0}, {"date": "2012-10-02", "close": 55.737384, "volume": 2695026.0}, {"date": "2012-10-03", "close": 55.6976, "volume": 2354941.0}, {"date": "2012-10-04", "close": 56.24463, "volume": 3167199.0}, {"date": "2012-10-05", "close": 56.54301, "volume": 2683764.0}, {"date": "2012-10-08", "close": 56.284414, "volume": 2687146.0}, {"date": "2012-10-09", "close": 56.423658, "volume": 3286989.0}, {"date": "2012-10-10", "close": 56.34409, "volume": 2928421.0}, {"date": "2012-10-11", "close": 56.433604, "volume": 4109469.0}, {"date": "2012-10-12", "close": 56.54301, "volume": 2141426.0}, {"date": "2012-10-15", "close": 56.622578, "volume": 2699187.0}, {"date": "2012-10-16", "close": 56.781714, "volume": 2650272.0}, {"date": "2012-10-17", "close": 56.682254, "volume": 3849608.0}, {"date": "2012-10-18", "close": 56.74193, "volume": 3690739.0}, {"date": "2012-10-19", "close": 56.533064, "volume": 3769357.0}, {"date": "2012-10-22", "close": 56.363982, "volume": 3281023.0}, {"date": "2012-10-23", "close": 56.79166, "volume": 3371988.0}, {"date": "2012-10-24", "close": 56.771768, "volume": 3561495.0}, {"date": "2012-10-25", "close": 56.99058, "volume": 2413466.0}, {"date": "2012-10-26", "close": 56.54301, "volume": 10481727.0}, {"date": "2012-10-29", "close": 56.483334, "volume": 1865162.0}, {"date": "2012-10-30", "close": 57.000526, "volume": 2519043.0}, {"date": "2012-10-31", "close": 57.43815, "volume": 4335242.0}, {"date": "2012-11-01", "close": 56.960742, "volume": 4265983.0}, {"date": "2012-11-02", "close": 57.060202, "volume": 3737129.0}, {"date": "2012-11-05", "close": 57.09004, "volume": 2415925.0}, {"date": "2012-11-06", "close": 57.169608, "volume": 1513073.0}, {"date": "2012-11-07", "close": 57.48788, "volume": 2905006.0}, {"date": "2012-11-08", "close": 57.865828, "volume": 3365039.0}, {"date": "2012-11-09", "close": 58.502372, "volume": 5388102.0}, {"date": "2012-11-12", "close": 59.07924, "volume": 3376657.0}, {"date": "2012-11-13", "close": 58.38302, "volume": 4998108.0}, {"date": "2012-11-14", "close": 58.770914, "volume": 3402219.0}, {"date": "2012-11-15", "close": 58.373074, "volume": 3629303.0}, {"date": "2012-11-16", "close": 57.965288, "volume": 4393727.0}, {"date": "2012-11-19", "close": 57.83599, "volume": 3179823.0}, {"date": "2012-11-20", "close": 57.597286, "volume": 3200937.0}, {"date": "2012-11-21", "close": 57.567448, "volume": 2548953.0}, {"date": "2012-11-22", "close": 58.353182, "volume": 2660773.0}, {"date": "2012-11-23", "close": 58.63167, "volume": 1978944.0}, {"date": "2012-11-26", "close": 58.83059, "volume": 2626652.0}, {"date": "2012-11-27", "close": 58.900212, "volume": 2859974.0}, {"date": "2012-11-28", "close": 58.661508, "volume": 3164789.0}, {"date": "2012-11-29", "close": 59.119024, "volume": 3396824.0}, {"date": "2012-11-30", "close": 59.367674, "volume": 17129362.0}, {"date": "2012-12-03", "close": 60.481626, "volume": 4987019.0}, {"date": "2012-12-04", "close": 60.1733, "volume": 3225204.0}, {"date": "2012-12-05", "close": 60.750168, "volume": 3472752.0}, {"date": "2012-12-06", "close": 60.034056, "volume": 3269056.0}, {"date": "2012-12-07", "close": 60.551248, "volume": 2438846.0}, {"date": "2012-12-10", "close": 60.57114, "volume": 2091556.0}, {"date": "2012-12-11", "close": 60.959034, "volume": 2114872.0}, {"date": "2012-12-12", "close": 60.86952, "volume": 2694407.0}, {"date": "2012-12-13", "close": 60.949088, "volume": 2578431.0}, {"date": "2012-12-14", "close": 61.327036, "volume": 3195722.0}, {"date": "2012-12-17", "close": 60.959034, "volume": 2164457.0}, {"date": "2012-12-18", "close": 61.11817, "volume": 3238373.0}, {"date": "2012-12-19", "close": 60.998818, "volume": 3420665.0}, {"date": "2012-12-20", "close": 61.177846, "volume": 5948521.0}, {"date": "2012-12-21", "close": 61.6652, "volume": 21761542.0}, {"date": "2012-12-24", "close": 61.993418, "volume": 698832.0}, {"date": "2012-12-27", "close": 61.784552, "volume": 1483575.0}, {"date": "2012-12-28", "close": 61.91385, "volume": 1250417.0}, {"date": "2012-12-31", "close": 61.844228, "volume": 1532410.0}, {"date": "2013-01-02", "close": 62.381312, "volume": 1746823.0}, {"date": "2013-01-03", "close": 62.898504, "volume": 1805569.0}, {"date": "2013-01-04", "close": 62.90845, "volume": 1348740.0}, {"date": "2013-01-07", "close": 62.26196, "volume": 3017947.0}, {"date": "2013-01-08", "close": 61.038602, "volume": 6530327.0}, {"date": "2013-01-09", "close": 61.06844, "volume": 5568889.0}, {"date": "2013-01-10", "close": 61.277306, "volume": 2691714.0}, {"date": "2013-01-11", "close": 61.048548, "volume": 2474813.0}, {"date": "2013-01-14", "close": 61.297198, "volume": 1431664.0}, {"date": "2013-01-15", "close": 61.41655, "volume": 2522168.0}, {"date": "2013-01-16", "close": 61.953634, "volume": 3194411.0}, {"date": "2013-01-17", "close": 62.122716, "volume": 4236756.0}, {"date": "2013-01-18", "close": 62.122716, "volume": 2039225.0}, {"date": "2013-01-21", "close": 61.86412, "volume": 2549758.0}, {"date": "2013-01-22", "close": 62.202284, "volume": 2640501.0}, {"date": "2013-01-23", "close": 62.331582, "volume": 2418094.0}, {"date": "2013-01-24", "close": 62.898504, "volume": 2976648.0}, {"date": "2013-01-25", "close": 63.246614, "volume": 14405015.0}, {"date": "2013-01-29", "close": 64.380458, "volume": 4447741.0}, {"date": "2013-01-30", "close": 64.35062, "volume": 2771211.0}, {"date": "2013-01-31", "close": 64.10197, "volume": 3265577.0}, {"date": "2013-02-01", "close": 64.69873, "volume": 2490917.0}, {"date": "2013-02-04", "close": 64.360566, "volume": 2905365.0}, {"date": "2013-02-05", "close": 63.95278, "volume": 3440930.0}, {"date": "2013-02-06", "close": 64.280998, "volume": 2436726.0}, {"date": "2013-02-07", "close": 64.35062, "volume": 2090697.0}, {"date": "2013-02-08", "close": 64.479918, "volume": 2770789.0}, {"date": "2013-02-11", "close": 64.768352, "volume": 1858854.0}, {"date": "2013-02-12", "close": 65.166192, "volume": 3043920.0}, {"date": "2013-02-13", "close": 66.747606, "volume": 5302007.0}, {"date": "2013-02-14", "close": 66.53874, "volume": 4072770.0}, {"date": "2013-02-15", "close": 66.668038, "volume": 5707361.0}, {"date": "2013-02-18", "close": 65.424788, "volume": 35613031.0}, {"date": "2013-02-19", "close": 65.69333, "volume": 4752225.0}, {"date": "2013-02-20", "close": 66.48901, "volume": 3882919.0}, {"date": "2013-02-21", "close": 64.460026, "volume": 5189740.0}, {"date": "2013-02-22", "close": 65.19603, "volume": 8169267.0}, {"date": "2013-02-25", "close": 65.39495, "volume": 1827131.0}, {"date": "2013-02-26", "close": 65.116462, "volume": 4188257.0}, {"date": "2013-02-27", "close": 65.653546, "volume": 1927618.0}, {"date": "2013-02-28", "close": 66.906742, "volume": 7771341.0}, {"date": "2013-03-01", "close": 67.48361, "volume": 3634200.0}, {"date": "2013-03-04", "close": 66.757552, "volume": 2732872.0}, {"date": "2013-03-05", "close": 68.309128, "volume": 3969646.0}, {"date": "2013-03-06", "close": 68.935726, "volume": 4029309.0}, {"date": "2013-03-07", "close": 69.303728, "volume": 3885559.0}, {"date": "2013-03-08", "close": 69.452918, "volume": 3588982.0}, {"date": "2013-03-11", "close": 69.751298, "volume": 3531402.0}, {"date": "2013-03-12", "close": 70.198868, "volume": 4573025.0}, {"date": "2013-03-13", "close": 69.005348, "volume": 3779411.0}, {"date": "2013-03-14", "close": 68.508048, "volume": 4402103.0}, {"date": "2013-03-15", "close": 69.801028, "volume": 5858359.0}, {"date": "2013-03-18", "close": 68.846212, "volume": 3303155.0}, {"date": "2013-03-19", "close": 68.806428, "volume": 4171819.0}, {"date": "2013-03-20", "close": 68.786536, "volume": 4297146.0}, {"date": "2013-03-21", "close": 68.27929, "volume": 7056832.0}, {"date": "2013-03-22", "close": 68.259398, "volume": 4156963.0}, {"date": "2013-03-25", "close": 68.6274, "volume": 2844081.0}, {"date": "2013-03-26", "close": 67.941126, "volume": 2836552.0}, {"date": "2013-03-27", "close": 68.010748, "volume": 2781395.0}, {"date": "2013-03-28", "close": 67.642746, "volume": 13159681.0}, {"date": "2013-04-02", "close": 68.57767, "volume": 4099780.0}, {"date": "2013-04-03", "close": 68.08037, "volume": 4616914.0}, {"date": "2013-04-04", "close": 67.73226, "volume": 2991300.0}, {"date": "2013-04-05", "close": 66.568578, "volume": 4220184.0}, {"date": "2013-04-08", "close": 66.658092, "volume": 2809991.0}, {"date": "2013-04-09", "close": 67.593016, "volume": 3423498.0}, {"date": "2013-04-10", "close": 66.93658, "volume": 5486439.0}, {"date": "2013-04-11", "close": 67.68253, "volume": 2169614.0}, {"date": "2013-04-12", "close": 67.692476, "volume": 3187175.0}, {"date": "2013-04-15", "close": 68.140046, "volume": 2988962.0}, {"date": "2013-04-16", "close": 67.772044, "volume": 2545516.0}, {"date": "2013-04-17", "close": 68.915834, "volume": 3463293.0}, {"date": "2013-04-18", "close": 68.6274, "volume": 3850568.0}, {"date": "2013-04-19", "close": 68.408588, "volume": 2439597.0}, {"date": "2013-04-22", "close": 68.955618, "volume": 1909312.0}, {"date": "2013-04-23", "close": 69.631946, "volume": 2771223.0}, {"date": "2013-04-24", "close": 71.31282, "volume": 10457652.0}, {"date": "2013-04-26", "close": 70.457464, "volume": 2285189.0}, {"date": "2013-04-29", "close": 71.21336, "volume": 1670796.0}, {"date": "2013-04-30", "close": 73.05337, "volume": 4257843.0}, {"date": "2013-05-01", "close": 72.55607, "volume": 1494146.0}, {"date": "2013-05-02", "close": 72.1085, "volume": 1570739.0}, {"date": "2013-05-03", "close": 70.676276, "volume": 2763355.0}, {"date": "2013-05-06", "close": 71.282982, "volume": 1984514.0}, {"date": "2013-05-07", "close": 69.92038, "volume": 3167277.0}, {"date": "2013-05-08", "close": 70.845358, "volume": 3183226.0}, {"date": "2013-05-09", "close": 70.656384, "volume": 2272408.0}, {"date": "2013-05-10", "close": 70.188922, "volume": 2143966.0}, {"date": "2013-05-13", "close": 70.755844, "volume": 2030550.0}, {"date": "2013-05-14", "close": 71.700714, "volume": 3095416.0}, {"date": "2013-05-15", "close": 72.25769, "volume": 2899342.0}, {"date": "2013-05-16", "close": 72.436718, "volume": 3966407.0}, {"date": "2013-05-17", "close": 72.814666, "volume": 3466417.0}, {"date": "2013-05-20", "close": 73.093154, "volume": 2515406.0}, {"date": "2013-05-21", "close": 72.088608, "volume": 2941569.0}, {"date": "2013-05-22", "close": 71.31282, "volume": 2796581.0}, {"date": "2013-05-23", "close": 69.333566, "volume": 5647393.0}, {"date": "2013-05-24", "close": 68.398642, "volume": 5181877.0}, {"date": "2013-05-27", "close": 67.821774, "volume": 2797968.0}, {"date": "2013-05-28", "close": 68.22956, "volume": 2680287.0}, {"date": "2013-05-29", "close": 66.528794, "volume": 4651641.0}, {"date": "2013-05-30", "close": 67.244906, "volume": 5803902.0}, {"date": "2013-05-31", "close": 66.498956, "volume": 12918605.0}, {"date": "2013-06-03", "close": 66.558632, "volume": 3319610.0}, {"date": "2013-06-04", "close": 66.78739, "volume": 2711173.0}, {"date": "2013-06-05", "close": 65.89225, "volume": 4804378.0}, {"date": "2013-06-06", "close": 65.753006, "volume": 4369994.0}, {"date": "2013-06-07", "close": 64.668892, "volume": 3505258.0}, {"date": "2013-06-11", "close": 65.04684, "volume": 3648500.0}, {"date": "2013-06-12", "close": 64.768352, "volume": 3946219.0}, {"date": "2013-06-13", "close": 65.414842, "volume": 4255035.0}, {"date": "2013-06-14", "close": 66.73766, "volume": 3790570.0}, {"date": "2013-06-17", "close": 68.100262, "volume": 3750028.0}, {"date": "2013-06-18", "close": 68.120154, "volume": 3730119.0}, {"date": "2013-06-19", "close": 67.990856, "volume": 3932420.0}, {"date": "2013-06-20", "close": 65.902196, "volume": 7497462.0}, {"date": "2013-06-21", "close": 65.703276, "volume": 5374254.0}, {"date": "2013-06-24", "close": 65.385004, "volume": 3033828.0}, {"date": "2013-06-25", "close": 65.762952, "volume": 3699017.0}, {"date": "2013-06-26", "close": 66.926634, "volume": 3913602.0}, {"date": "2013-06-27", "close": 68.786536, "volume": 5913380.0}, {"date": "2013-06-28", "close": 68.806428, "volume": 11485109.0}, {"date": "2013-07-01", "close": 67.165338, "volume": 4355039.0}, {"date": "2013-07-02", "close": 68.52794, "volume": 4263812.0}, {"date": "2013-07-03", "close": 68.159938, "volume": 3576661.0}, {"date": "2013-07-04", "close": 68.100262, "volume": 2277243.0}, {"date": "2013-07-05", "close": 68.617454, "volume": 1806536.0}, {"date": "2013-07-08", "close": 68.617454, "volume": 2640676.0}, {"date": "2013-07-09", "close": 69.761244, "volume": 4004463.0}, {"date": "2013-07-10", "close": 69.97011, "volume": 3248619.0}, {"date": "2013-07-11", "close": 71.024386, "volume": 2628072.0}, {"date": "2013-07-12", "close": 70.586762, "volume": 2230432.0}, {"date": "2013-07-15", "close": 70.86525, "volume": 1815605.0}, {"date": "2013-07-16", "close": 71.36255, "volume": 2227492.0}, {"date": "2013-07-17", "close": 70.825466, "volume": 1929964.0}, {"date": "2013-07-18", "close": 71.352604, "volume": 2169575.0}, {"date": "2013-07-19", "close": 71.074116, "volume": 1740670.0}, {"date": "2013-07-22", "close": 71.491848, "volume": 2616399.0}, {"date": "2013-07-23", "close": 71.999094, "volume": 2899855.0}, {"date": "2013-07-24", "close": 72.50634, "volume": 2773237.0}, {"date": "2013-07-25", "close": 73.122992, "volume": 3261586.0}, {"date": "2013-07-26", "close": 73.25229, "volume": 10847121.0}, {"date": "2013-07-29", "close": 73.461156, "volume": 1877026.0}, {"date": "2013-07-30", "close": 73.630238, "volume": 2417702.0}, {"date": "2013-07-31", "close": 73.809266, "volume": 4115036.0}, {"date": "2013-08-01", "close": 72.725152, "volume": 4275008.0}, {"date": "2013-08-02", "close": 73.421372, "volume": 2463810.0}, {"date": "2013-08-05", "close": 73.361696, "volume": 1407181.0}, {"date": "2013-08-06", "close": 73.132938, "volume": 2412293.0}, {"date": "2013-08-07", "close": 71.690768, "volume": 3656764.0}, {"date": "2013-08-08", "close": 72.6058, "volume": 2572863.0}, {"date": "2013-08-09", "close": 72.45661, "volume": 2825661.0}, {"date": "2013-08-12", "close": 73.421372, "volume": 2242090.0}, {"date": "2013-08-13", "close": 74.14743, "volume": 2935072.0}, {"date": "2013-08-14", "close": 73.331858, "volume": 5739837.0}, {"date": "2013-08-15", "close": 73.361696, "volume": 3725688.0}, {"date": "2013-08-16", "close": 72.90418, "volume": 4986487.0}, {"date": "2013-08-19", "close": 70.76579, "volume": 11665410.0}, {"date": "2013-08-20", "close": 69.890542, "volume": 4905018.0}, {"date": "2013-08-21", "close": 70.71606, "volume": 3979836.0}, {"date": "2013-08-22", "close": 70.875196, "volume": 3437251.0}, {"date": "2013-08-23", "close": 71.66093, "volume": 3578666.0}, {"date": "2013-08-26", "close": 72.188068, "volume": 2783930.0}, {"date": "2013-08-27", "close": 73.073262, "volume": 4893965.0}, {"date": "2013-08-28", "close": 71.85985, "volume": 4444048.0}, {"date": "2013-08-29", "close": 71.66093, "volume": 2711441.0}, {"date": "2013-08-30", "close": 72.446664, "volume": 7384447.0}, {"date": "2013-09-02", "close": 73.282128, "volume": 3124857.0}, {"date": "2013-09-03", "close": 73.15283, "volume": 2171809.0}, {"date": "2013-09-04", "close": 72.884288, "volume": 3432035.0}, {"date": "2013-09-05", "close": 72.526232, "volume": 2448943.0}, {"date": "2013-09-06", "close": 72.764936, "volume": 3378013.0}, {"date": "2013-09-09", "close": 73.232398, "volume": 2204924.0}, {"date": "2013-09-10", "close": 73.50094, "volume": 2808220.0}, {"date": "2013-09-11", "close": 73.739644, "volume": 2747709.0}, {"date": "2013-09-12", "close": 73.580508, "volume": 3361321.0}, {"date": "2013-09-13", "close": 73.421372, "volume": 3131575.0}, {"date": "2013-09-16", "close": 73.65013, "volume": 2056565.0}, {"date": "2013-09-17", "close": 73.20256, "volume": 3476806.0}, {"date": "2013-09-18", "close": 73.580508, "volume": 3106242.0}, {"date": "2013-09-19", "close": 73.40148, "volume": 4984304.0}, {"date": "2013-09-20", "close": 73.35175, "volume": 3033111.0}, {"date": "2013-09-23", "close": 73.113046, "volume": 1959100.0}, {"date": "2013-09-24", "close": 72.50634, "volume": 1794401.0}, {"date": "2013-09-25", "close": 72.446664, "volume": 2976726.0}, {"date": "2013-09-26", "close": 72.814666, "volume": 2552703.0}, {"date": "2013-09-27", "close": 72.764936, "volume": 10560386.0}, {"date": "2013-09-30", "close": 70.825466, "volume": 3401659.0}, {"date": "2013-10-01", "close": 70.96471, "volume": 2543680.0}, {"date": "2013-10-02", "close": 71.282982, "volume": 2359293.0}, {"date": "2013-10-03", "close": 71.31282, "volume": 2143472.0}, {"date": "2013-10-04", "close": 71.372496, "volume": 2372424.0}, {"date": "2013-10-07", "close": 70.36795, "volume": 2354211.0}, {"date": "2013-10-08", "close": 70.71606, "volume": 3094301.0}, {"date": "2013-10-09", "close": 70.636492, "volume": 1627510.0}, {"date": "2013-10-10", "close": 70.41768, "volume": 2472299.0}, {"date": "2013-10-11", "close": 71.929472, "volume": 2275121.0}, {"date": "2013-10-14", "close": 72.128392, "volume": 2170061.0}, {"date": "2013-10-15", "close": 72.615746, "volume": 2462736.0}, {"date": "2013-10-16", "close": 72.367096, "volume": 2088308.0}, {"date": "2013-10-17", "close": 73.033478, "volume": 2288974.0}, {"date": "2013-10-18", "close": 73.769482, "volume": 2445681.0}, {"date": "2013-10-21", "close": 74.14743, "volume": 2164127.0}, {"date": "2013-10-22", "close": 74.356296, "volume": 2100562.0}, {"date": "2013-10-23", "close": 74.207106, "volume": 2122973.0}, {"date": "2013-10-24", "close": 75.171868, "volume": 3165461.0}, {"date": "2013-10-25", "close": 75.868088, "volume": 7257511.0}, {"date": "2013-10-28", "close": 76.98204, "volume": 5398453.0}, {"date": "2013-10-29", "close": 76.375334, "volume": 2484353.0}, {"date": "2013-10-30", "close": 76.594146, "volume": 2445771.0}, {"date": "2013-10-31", "close": 75.669168, "volume": 3107008.0}, {"date": "2013-11-01", "close": 75.39068, "volume": 1791205.0}, {"date": "2013-11-04", "close": 75.68906, "volume": 2086952.0}, {"date": "2013-11-05", "close": 76.5842, "volume": 2267773.0}, {"date": "2013-11-06", "close": 77.539016, "volume": 4407257.0}, {"date": "2013-11-07", "close": 78.891672, "volume": 5180215.0}, {"date": "2013-11-08", "close": 78.67286, "volume": 4229204.0}, {"date": "2013-11-11", "close": 77.92691, "volume": 2553844.0}, {"date": "2013-11-12", "close": 77.668314, "volume": 3052577.0}, {"date": "2013-11-13", "close": 75.897926, "volume": 3544877.0}, {"date": "2013-11-14", "close": 76.78312, "volume": 2675693.0}, {"date": "2013-11-15", "close": 77.369934, "volume": 2220166.0}, {"date": "2013-11-18", "close": 76.922364, "volume": 2018104.0}, {"date": "2013-11-19", "close": 76.78312, "volume": 2920299.0}, {"date": "2013-11-20", "close": 76.305712, "volume": 2201266.0}, {"date": "2013-11-21", "close": 75.68906, "volume": 2322880.0}, {"date": "2013-11-22", "close": 76.076954, "volume": 2079465.0}, {"date": "2013-11-25", "close": 75.858142, "volume": 2567209.0}, {"date": "2013-11-26", "close": 76.43501, "volume": 3461263.0}, {"date": "2013-11-27", "close": 76.88258, "volume": 2904398.0}, {"date": "2013-11-28", "close": 77.598692, "volume": 2855162.0}, {"date": "2013-11-29", "close": 77.399772, "volume": 5988440.0}, {"date": "2013-12-02", "close": 76.43501, "volume": 2161241.0}, {"date": "2013-12-03", "close": 76.13663, "volume": 2285488.0}, {"date": "2013-12-04", "close": 76.38528, "volume": 1867171.0}, {"date": "2013-12-05", "close": 75.0923, "volume": 3405516.0}, {"date": "2013-12-06", "close": 74.764082, "volume": 2543864.0}, {"date": "2013-12-09", "close": 74.49554, "volume": 3387278.0}, {"date": "2013-12-10", "close": 74.853596, "volume": 2795624.0}, {"date": "2013-12-11", "close": 74.0977, "volume": 2293953.0}, {"date": "2013-12-12", "close": 73.113046, "volume": 7659740.0}, {"date": "2013-12-13", "close": 73.79932, "volume": 3426877.0}, {"date": "2013-12-16", "close": 73.232398, "volume": 2288094.0}, {"date": "2013-12-17", "close": 73.530778, "volume": 3397382.0}, {"date": "2013-12-18", "close": 73.282128, "volume": 3352886.0}, {"date": "2013-12-19", "close": 74.44581, "volume": 5192620.0}, {"date": "2013-12-20", "close": 75.519978, "volume": 14188997.0}, {"date": "2013-12-23", "close": 76.345496, "volume": 2998304.0}, {"date": "2013-12-24", "close": 76.743336, "volume": 1208121.0}, {"date": "2013-12-27", "close": 76.892526, "volume": 1088558.0}, {"date": "2013-12-30", "close": 77.250582, "volume": 1666089.0}, {"date": "2013-12-31", "close": 77.37988, "volume": 888947.0}, {"date": "2014-01-02", "close": 77.419664, "volume": 1304668.0}, {"date": "2014-01-03", "close": 77.161068, "volume": 1141023.0}, {"date": "2014-01-06", "close": 77.18096, "volume": 1364787.0}, {"date": "2014-01-07", "close": 77.300312, "volume": 3289166.0}, {"date": "2014-01-08", "close": 77.459448, "volume": 1862663.0}, {"date": "2014-01-09", "close": 77.558908, "volume": 1833054.0}, {"date": "2014-01-10", "close": 77.18096, "volume": 1460273.0}, {"date": "2014-01-13", "close": 76.5842, "volume": 1652138.0}, {"date": "2014-01-14", "close": 75.39068, "volume": 3242846.0}, {"date": "2014-01-15", "close": 75.778574, "volume": 2038662.0}, {"date": "2014-01-16", "close": 75.39068, "volume": 3898602.0}, {"date": "2014-01-17", "close": 75.062462, "volume": 2462037.0}, {"date": "2014-01-20", "close": 74.913272, "volume": 2132966.0}, {"date": "2014-01-21", "close": 75.68906, "volume": 1794932.0}, {"date": "2014-01-22", "close": 75.500086, "volume": 2509051.0}, {"date": "2014-01-23", "close": 74.724298, "volume": 2509242.0}, {"date": "2014-01-24", "close": 74.336404, "volume": 2384415.0}, {"date": "2014-01-28", "close": 73.729698, "volume": 4861979.0}, {"date": "2014-01-29", "close": 74.515432, "volume": 3118283.0}, {"date": "2014-01-30", "close": 73.79932, "volume": 3685031.0}, {"date": "2014-01-31", "close": 73.829158, "volume": 10577169.0}, {"date": "2014-02-03", "close": 73.99824, "volume": 1769141.0}, {"date": "2014-02-04", "close": 72.80472, "volume": 4946264.0}, {"date": "2014-02-05", "close": 72.098554, "volume": 3982536.0}, {"date": "2014-02-06", "close": 73.083208, "volume": 3152557.0}, {"date": "2014-02-07", "close": 73.122992, "volume": 4328233.0}, {"date": "2014-02-10", "close": 74.44581, "volume": 2917156.0}, {"date": "2014-02-11", "close": 75.510032, "volume": 3837874.0}, {"date": "2014-02-12", "close": 75.78852, "volume": 4218630.0}, {"date": "2014-02-13", "close": 75.34095, "volume": 3588847.0}, {"date": "2014-02-14", "close": 75.579654, "volume": 3655586.0}, {"date": "2014-02-17", "close": 73.94851, "volume": 10342467.0}, {"date": "2014-02-18", "close": 74.127538, "volume": 3810787.0}, {"date": "2014-02-19", "close": 74.595, "volume": 3785117.0}, {"date": "2014-02-20", "close": 74.19716, "volume": 3343624.0}, {"date": "2014-02-21", "close": 74.774028, "volume": 2535815.0}, {"date": "2014-02-24", "close": 74.953056, "volume": 2420163.0}, {"date": "2014-02-25", "close": 74.863542, "volume": 2726341.0}, {"date": "2014-02-26", "close": 75.082354, "volume": 2695512.0}, {"date": "2014-02-27", "close": 74.79392, "volume": 1371577.0}, {"date": "2014-02-28", "close": 74.256836, "volume": 6919849.0}, {"date": "2014-03-03", "close": 74.077808, "volume": 2425063.0}, {"date": "2014-03-04", "close": 74.525378, "volume": 2833756.0}, {"date": "2014-03-05", "close": 75.112192, "volume": 3874018.0}, {"date": "2014-03-06", "close": 75.14203, "volume": 2522051.0}, {"date": "2014-03-07", "close": 75.5896, "volume": 2941699.0}, {"date": "2014-03-10", "close": 75.34095, "volume": 1905828.0}, {"date": "2014-03-11", "close": 75.83825, "volume": 3490750.0}, {"date": "2014-03-12", "close": 75.34095, "volume": 2791241.0}, {"date": "2014-03-13", "close": 75.549816, "volume": 2593946.0}, {"date": "2014-03-14", "close": 74.84365, "volume": 2204000.0}, {"date": "2014-03-17", "close": 74.44581, "volume": 2648022.0}, {"date": "2014-03-18", "close": 74.783974, "volume": 1967061.0}, {"date": "2014-03-19", "close": 75.04257, "volume": 3209874.0}, {"date": "2014-03-20", "close": 74.565162, "volume": 5763608.0}, {"date": "2014-03-21", "close": 75.251436, "volume": 2975520.0}, {"date": "2014-03-24", "close": 75.53987, "volume": 1706586.0}, {"date": "2014-03-25", "close": 75.480194, "volume": 2475517.0}, {"date": "2014-03-26", "close": 75.977494, "volume": 3233615.0}, {"date": "2014-03-27", "close": 76.146576, "volume": 2707622.0}, {"date": "2014-03-28", "close": 76.723444, "volume": 8420847.0}, {"date": "2014-03-31", "close": 77.021824, "volume": 2853745.0}, {"date": "2014-04-01", "close": 76.713498, "volume": 2162750.0}, {"date": "2014-04-02", "close": 76.53447, "volume": 2012369.0}, {"date": "2014-04-03", "close": 76.614038, "volume": 1651244.0}, {"date": "2014-04-04", "close": 76.564308, "volume": 1903211.0}, {"date": "2014-04-07", "close": 76.444956, "volume": 1277112.0}, {"date": "2014-04-08", "close": 76.345496, "volume": 1483540.0}, {"date": "2014-04-09", "close": 77.071554, "volume": 2552250.0}, {"date": "2014-04-10", "close": 77.469394, "volume": 1847183.0}, {"date": "2014-04-11", "close": 76.942256, "volume": 1939930.0}, {"date": "2014-04-14", "close": 76.096846, "volume": 2428438.0}, {"date": "2014-04-15", "close": 76.48474, "volume": 1541322.0}, {"date": "2014-04-16", "close": 76.73339, "volume": 1498991.0}, {"date": "2014-04-17", "close": 77.151122, "volume": 1948111.0}, {"date": "2014-04-22", "close": 77.608638, "volume": 1706461.0}, {"date": "2014-04-23", "close": 78.583346, "volume": 2937047.0}, {"date": "2014-04-24", "close": 78.463994, "volume": 7817324.0}, {"date": "2014-04-28", "close": 79.02097, "volume": 2066294.0}, {"date": "2014-04-29", "close": 78.513724, "volume": 2504689.0}, {"date": "2014-04-30", "close": 78.47394, "volume": 2044548.0}, {"date": "2014-05-01", "close": 78.215344, "volume": 2323199.0}, {"date": "2014-05-02", "close": 78.712644, "volume": 1960805.0}, {"date": "2014-05-05", "close": 78.513724, "volume": 2232589.0}, {"date": "2014-05-06", "close": 78.861834, "volume": 1475064.0}, {"date": "2014-05-07", "close": 78.12583, "volume": 2242874.0}, {"date": "2014-05-08", "close": 78.662914, "volume": 1999936.0}, {"date": "2014-05-09", "close": 79.0707, "volume": 1624138.0}, {"date": "2014-05-12", "close": 78.951348, "volume": 1202879.0}, {"date": "2014-05-13", "close": 79.46854, "volume": 2212300.0}, {"date": "2014-05-14", "close": 80.453194, "volume": 2660828.0}, {"date": "2014-05-15", "close": 80.76152, "volume": 3520651.0}, {"date": "2014-05-16", "close": 79.96584, "volume": 2254007.0}, {"date": "2014-05-19", "close": 79.130376, "volume": 2088228.0}, {"date": "2014-05-20", "close": 79.398918, "volume": 2086992.0}, {"date": "2014-05-21", "close": 79.756974, "volume": 2450465.0}, {"date": "2014-05-22", "close": 80.21449, "volume": 2201804.0}, {"date": "2014-05-23", "close": 80.870926, "volume": 2078591.0}, {"date": "2014-05-26", "close": 81.119576, "volume": 1256758.0}, {"date": "2014-05-27", "close": 81.238928, "volume": 1196003.0}, {"date": "2014-05-28", "close": 81.497524, "volume": 1218287.0}, {"date": "2014-05-29", "close": 81.60693, "volume": 1316932.0}, {"date": "2014-05-30", "close": 81.149414, "volume": 10072303.0}, {"date": "2014-06-02", "close": 81.815796, "volume": 1722344.0}, {"date": "2014-06-03", "close": 81.45774, "volume": 2285494.0}, {"date": "2014-06-04", "close": 80.71179, "volume": 1936913.0}, {"date": "2014-06-05", "close": 80.51287, "volume": 2045449.0}, {"date": "2014-06-06", "close": 81.328442, "volume": 2027804.0}, {"date": "2014-06-10", "close": 81.974932, "volume": 2437780.0}, {"date": "2014-06-11", "close": 81.75612, "volume": 1651037.0}, {"date": "2014-06-12", "close": 81.437848, "volume": 2100573.0}, {"date": "2014-06-13", "close": 81.288658, "volume": 2704114.0}, {"date": "2014-06-16", "close": 81.159369946, "volume": 3199462.0}, {"date": "2014-06-17", "close": 80.801304, "volume": 2723696.0}, {"date": "2014-06-18", "close": 80.5626, "volume": 2081658.0}, {"date": "2014-06-19", "close": 81.85558, "volume": 4476147.0}, {"date": "2014-06-20", "close": 80.980332, "volume": 2652545.0}, {"date": "2014-06-23", "close": 81.348334, "volume": 1969837.0}, {"date": "2014-06-24", "close": 81.139468, "volume": 1844746.0}, {"date": "2014-06-25", "close": 80.582492, "volume": 2873270.0}, {"date": "2014-06-26", "close": 81.616876, "volume": 2335998.0}, {"date": "2014-06-27", "close": 81.030062, "volume": 8847976.0}, {"date": "2014-06-30", "close": 80.443248, "volume": 2671765.0}, {"date": "2014-07-01", "close": 79.538162, "volume": 3795149.0}, {"date": "2014-07-02", "close": 80.483032, "volume": 2410910.0}, {"date": "2014-07-03", "close": 81.10963, "volume": 1686492.0}, {"date": "2014-07-04", "close": 81.50747, "volume": 1360009.0}, {"date": "2014-07-07", "close": 80.920656, "volume": 1611852.0}, {"date": "2014-07-08", "close": 80.880872, "volume": 1718466.0}, {"date": "2014-07-09", "close": 80.353734, "volume": 2689177.0}, {"date": "2014-07-10", "close": 80.41341, "volume": 1576882.0}, {"date": "2014-07-11", "close": 80.791358, "volume": 2279193.0}, {"date": "2014-07-14", "close": 81.268766, "volume": 1311370.0}, {"date": "2014-07-15", "close": 81.0599, "volume": 1913050.0}, {"date": "2014-07-16", "close": 80.91071, "volume": 1651444.0}, {"date": "2014-07-17", "close": 80.771466, "volume": 2891416.0}, {"date": "2014-07-18", "close": 80.831142, "volume": 2015613.0}, {"date": "2014-07-21", "close": 80.920656, "volume": 1539753.0}, {"date": "2014-07-22", "close": 80.821196, "volume": 1866076.0}, {"date": "2014-07-23", "close": 81.119576, "volume": 2549961.0}, {"date": "2014-07-24", "close": 81.567146, "volume": 2209405.0}, {"date": "2014-07-25", "close": 81.835688, "volume": 6518220.0}, {"date": "2014-07-28", "close": 81.5572, "volume": 1435155.0}, {"date": "2014-07-29", "close": 81.90531, "volume": 1891840.0}, {"date": "2014-07-30", "close": 82.681098, "volume": 2164910.0}, {"date": "2014-07-31", "close": 83.29775, "volume": 2871956.0}, {"date": "2014-08-01", "close": 82.372772, "volume": 2588594.0}, {"date": "2014-08-04", "close": 82.134068, "volume": 1367645.0}, {"date": "2014-08-05", "close": 81.616876, "volume": 2629909.0}, {"date": "2014-08-06", "close": 81.268766, "volume": 2373980.0}, {"date": "2014-08-07", "close": 80.91071, "volume": 2776202.0}, {"date": "2014-08-08", "close": 79.697298, "volume": 3708717.0}, {"date": "2014-08-11", "close": 79.975786, "volume": 2255370.0}, {"date": "2014-08-12", "close": 81.248874, "volume": 3663805.0}, {"date": "2014-08-13", "close": 80.522816, "volume": 3583807.0}, {"date": "2014-08-14", "close": 80.582492, "volume": 3672071.0}, {"date": "2014-08-15", "close": 80.76152, "volume": 2894486.0}, {"date": "2014-08-18", "close": 80.96044, "volume": 2880638.0}, {"date": "2014-08-19", "close": 79.558054, "volume": 7877914.0}, {"date": "2014-08-20", "close": 79.86638, "volume": 3263188.0}, {"date": "2014-08-21", "close": 79.836542, "volume": 3214022.0}, {"date": "2014-08-22", "close": 80.174706, "volume": 1842071.0}, {"date": "2014-08-25", "close": 80.075246, "volume": 2576914.0}, {"date": "2014-08-26", "close": 80.304004, "volume": 2097541.0}, {"date": "2014-08-27", "close": 80.681952, "volume": 2530929.0}, {"date": "2014-08-28", "close": 80.701844, "volume": 2110314.0}, {"date": "2014-08-29", "close": 80.880872, "volume": 4978117.0}, {"date": "2014-09-01", "close": 80.86098, "volume": 1903859.0}, {"date": "2014-09-02", "close": 81.0599, "volume": 1762902.0}, {"date": "2014-09-03", "close": 81.25882, "volume": 1993974.0}, {"date": "2014-09-04", "close": 81.129522, "volume": 1567342.0}, {"date": "2014-09-05", "close": 80.86098, "volume": 1459455.0}, {"date": "2014-09-08", "close": 80.821196, "volume": 1604426.0}, {"date": "2014-09-09", "close": 81.099684, "volume": 1751562.0}, {"date": "2014-09-10", "close": 81.099684, "volume": 2945649.0}, {"date": "2014-09-11", "close": 80.204544, "volume": 3327145.0}, {"date": "2014-09-12", "close": 79.796758, "volume": 2769011.0}, {"date": "2014-09-15", "close": 78.493832, "volume": 3830536.0}, {"date": "2014-09-16", "close": 77.767774, "volume": 4875693.0}, {"date": "2014-09-17", "close": 76.93231, "volume": 5449335.0}, {"date": "2014-09-18", "close": 77.161068, "volume": 5083166.0}, {"date": "2014-09-19", "close": 77.389826, "volume": 4601709.0}, {"date": "2014-09-22", "close": 76.03717, "volume": 3667043.0}, {"date": "2014-09-23", "close": 76.88258, "volume": 5243148.0}, {"date": "2014-09-24", "close": 76.007332, "volume": 3090803.0}, {"date": "2014-09-25", "close": 76.23609, "volume": 2674307.0}, {"date": "2014-09-26", "close": 74.853596, "volume": 8692055.0}, {"date": "2014-09-29", "close": 74.028078, "volume": 2949419.0}, {"date": "2014-09-30", "close": 74.883434, "volume": 4057006.0}, {"date": "2014-10-01", "close": 75.78852, "volume": 3732042.0}, {"date": "2014-10-02", "close": 75.400626, "volume": 2593567.0}, {"date": "2014-10-03", "close": 76.23609, "volume": 2651995.0}, {"date": "2014-10-06", "close": 75.758682, "volume": 1355066.0}, {"date": "2014-10-07", "close": 75.360842, "volume": 3712346.0}, {"date": "2014-10-08", "close": 74.614892, "volume": 2463504.0}, {"date": "2014-10-09", "close": 75.818358, "volume": 3108114.0}, {"date": "2014-10-10", "close": 74.39608, "volume": 3356305.0}, {"date": "2014-10-13", "close": 73.729698, "volume": 2992363.0}, {"date": "2014-10-14", "close": 73.719752, "volume": 3352126.0}, {"date": "2014-10-15", "close": 75.04257, "volume": 3388368.0}, {"date": "2014-10-16", "close": 75.519978, "volume": 4756471.0}, {"date": "2014-10-17", "close": 76.126684, "volume": 3684444.0}, {"date": "2014-10-20", "close": 76.842796, "volume": 2468057.0}, {"date": "2014-10-21", "close": 76.763228, "volume": 1837913.0}, {"date": "2014-10-22", "close": 77.151122, "volume": 2593872.0}, {"date": "2014-10-23", "close": 77.747882, "volume": 2271471.0}, {"date": "2014-10-24", "close": 78.344642, "volume": 2354967.0}, {"date": "2014-10-27", "close": 79.587892, "volume": 3510156.0}, {"date": "2014-10-28", "close": 79.756974, "volume": 2905889.0}, {"date": "2014-10-29", "close": 79.150268, "volume": 2851626.0}, {"date": "2014-10-30", "close": 79.737082, "volume": 2142381.0}, {"date": "2014-10-31", "close": 80.045408, "volume": 11377652.0}, {"date": "2014-11-03", "close": 80.085192, "volume": 1908715.0}, {"date": "2014-11-04", "close": 80.333842, "volume": 2298049.0}, {"date": "2014-11-05", "close": 81.119576, "volume": 3217556.0}, {"date": "2014-11-06", "close": 80.751574, "volume": 3053725.0}, {"date": "2014-11-07", "close": 82.313096, "volume": 5219358.0}, {"date": "2014-11-10", "close": 82.114176, "volume": 3146991.0}, {"date": "2014-11-11", "close": 82.5518, "volume": 2737100.0}, {"date": "2014-11-12", "close": 81.40801, "volume": 3313352.0}, {"date": "2014-11-13", "close": 80.831142, "volume": 3025834.0}, {"date": "2014-11-14", "close": 81.328442, "volume": 1982352.0}, {"date": "2014-11-17", "close": 80.552654, "volume": 1939125.0}, {"date": "2014-11-18", "close": 80.51287, "volume": 1772660.0}, {"date": "2014-11-19", "close": 80.105084, "volume": 2066311.0}, {"date": "2014-11-20", "close": 79.906164, "volume": 2161904.0}, {"date": "2014-11-21", "close": 79.657514, "volume": 2172260.0}, {"date": "2014-11-24", "close": 79.985732, "volume": 2109754.0}, {"date": "2014-11-25", "close": 79.737082, "volume": 2541594.0}, {"date": "2014-11-26", "close": 80.572546, "volume": 2028641.0}, {"date": "2014-11-27", "close": 81.0599, "volume": 2215179.0}, {"date": "2014-11-28", "close": 80.284112, "volume": 6687000.0}, {"date": "2014-12-01", "close": 79.36908, "volume": 2323145.0}, {"date": "2014-12-02", "close": 80.304004, "volume": 3266667.0}, {"date": "2014-12-03", "close": 80.96044, "volume": 2576514.0}, {"date": "2014-12-04", "close": 81.636768, "volume": 3042373.0}, {"date": "2014-12-05", "close": 81.199144, "volume": 2165552.0}, {"date": "2014-12-08", "close": 81.945094, "volume": 3220160.0}, {"date": "2014-12-09", "close": 81.577092, "volume": 3345839.0}, {"date": "2014-12-10", "close": 81.90531, "volume": 3285444.0}, {"date": "2014-12-11", "close": 81.746174, "volume": 3116243.0}, {"date": "2014-12-12", "close": 81.298604, "volume": 2397391.0}, {"date": "2014-12-15", "close": 80.831142, "volume": 2214018.0}, {"date": "2014-12-16", "close": 80.51287, "volume": 3452804.0}, {"date": "2014-12-17", "close": 80.582492, "volume": 2985687.0}, {"date": "2014-12-18", "close": 81.35828, "volume": 5091753.0}, {"date": "2014-12-19", "close": 83.257966, "volume": 15227655.0}, {"date": "2014-12-22", "close": 84.88911, "volume": 3367623.0}, {"date": "2014-12-23", "close": 84.501216, "volume": 2043999.0}, {"date": "2014-12-24", "close": 84.461432, "volume": 1122469.0}, {"date": "2014-12-29", "close": 85.58533, "volume": 1651721.0}, {"date": "2014-12-30", "close": 85.117868, "volume": 1594134.0}, {"date": "2014-12-31", "close": 85.18749, "volume": 714089.0}, {"date": "2015-01-02", "close": 85.277004, "volume": 949450.0}, {"date": "2015-01-05", "close": 85.48587, "volume": 1351667.0}, {"date": "2015-01-06", "close": 84.83938, "volume": 2477303.0}, {"date": "2015-01-07", "close": 84.650406, "volume": 2127214.0}, {"date": "2015-01-08", "close": 84.928894, "volume": 1997784.0}, {"date": "2015-01-09", "close": 85.575384, "volume": 2647446.0}, {"date": "2015-01-12", "close": 85.18749, "volume": 1329601.0}, {"date": "2015-01-13", "close": 84.83938, "volume": 1841454.0}, {"date": "2015-01-14", "close": 83.228128, "volume": 4248529.0}, {"date": "2015-01-15", "close": 83.059046, "volume": 3671575.0}, {"date": "2015-01-16", "close": 83.118722, "volume": 2690185.0}, {"date": "2015-01-19", "close": 82.65126, "volume": 2515361.0}, {"date": "2015-01-20", "close": 83.0491, "volume": 2414154.0}, {"date": "2015-01-21", "close": 84.212782, "volume": 2420862.0}, {"date": "2015-01-22", "close": 84.769758, "volume": 2084339.0}, {"date": "2015-01-23", "close": 85.764358, "volume": 2140219.0}, {"date": "2015-01-27", "close": 87.156798, "volume": 2770764.0}, {"date": "2015-01-28", "close": 87.22642, "volume": 2075674.0}, {"date": "2015-01-29", "close": 88.280696, "volume": 3370876.0}, {"date": "2015-01-30", "close": 88.847618, "volume": 14169508.0}, {"date": "2015-02-02", "close": 89.195728, "volume": 2145343.0}, {"date": "2015-02-03", "close": 89.91184, "volume": 3430399.0}, {"date": "2015-02-04", "close": 90.299734, "volume": 3432205.0}, {"date": "2015-02-05", "close": 92.766342, "volume": 4524581.0}, {"date": "2015-02-06", "close": 92.477908, "volume": 4105913.0}, {"date": "2015-02-09", "close": 92.428178, "volume": 2857688.0}, {"date": "2015-02-10", "close": 92.090014, "volume": 2156266.0}, {"date": "2015-02-11", "close": 91.363956, "volume": 2828973.0}, {"date": "2015-02-12", "close": 90.687628, "volume": 4786141.0}, {"date": "2015-02-13", "close": 92.64699, "volume": 3515956.0}, {"date": "2015-02-16", "close": 92.965262, "volume": 2908004.0}, {"date": "2015-02-17", "close": 89.514, "volume": 12418830.0}, {"date": "2015-02-18", "close": 90.220166, "volume": 2630043.0}, {"date": "2015-02-19", "close": 90.647844, "volume": 1999495.0}, {"date": "2015-02-20", "close": 89.722866, "volume": 1542466.0}, {"date": "2015-02-23", "close": 89.921786, "volume": 1754149.0}, {"date": "2015-02-24", "close": 90.548384, "volume": 2157833.0}, {"date": "2015-02-25", "close": 90.379302, "volume": 1592069.0}, {"date": "2015-02-26", "close": 89.931732, "volume": 2128962.0}, {"date": "2015-02-27", "close": 91.423632, "volume": 7410021.0}, {"date": "2015-03-02", "close": 92.05023, "volume": 2130131.0}, {"date": "2015-03-03", "close": 91.423632, "volume": 2663803.0}, {"date": "2015-03-04", "close": 90.637898, "volume": 1830236.0}, {"date": "2015-03-05", "close": 90.627952, "volume": 1687536.0}, {"date": "2015-03-06", "close": 90.598114, "volume": 1263967.0}, {"date": "2015-03-09", "close": 90.031192, "volume": 1377253.0}, {"date": "2015-03-10", "close": 90.190328, "volume": 1933169.0}, {"date": "2015-03-11", "close": 90.031192, "volume": 1898450.0}, {"date": "2015-03-12", "close": 91.324172, "volume": 1966250.0}, {"date": "2015-03-13", "close": 90.826872, "volume": 1755511.0}, {"date": "2015-03-16", "close": 91.294334, "volume": 1814902.0}, {"date": "2015-03-17", "close": 92.905586, "volume": 2773946.0}, {"date": "2015-03-18", "close": 92.885694, "volume": 3200982.0}, {"date": "2015-03-19", "close": 95.093706, "volume": 5135684.0}, {"date": "2015-03-20", "close": 95.799872, "volume": 5602559.0}, {"date": "2015-03-23", "close": 94.964408, "volume": 2148673.0}, {"date": "2015-03-24", "close": 94.576514, "volume": 1728953.0}, {"date": "2015-03-25", "close": 95.342356, "volume": 2459165.0}, {"date": "2015-03-26", "close": 93.333264, "volume": 3587173.0}, {"date": "2015-03-27", "close": 93.830564, "volume": 7619841.0}, {"date": "2015-03-30", "close": 92.59726, "volume": 2197578.0}, {"date": "2015-03-31", "close": 92.89564, "volume": 2242125.0}, {"date": "2015-04-01", "close": 92.816072, "volume": 2238011.0}, {"date": "2015-04-02", "close": 93.89024, "volume": 2216827.0}, {"date": "2015-04-07", "close": 93.701266, "volume": 3113006.0}, {"date": "2015-04-08", "close": 93.4924, "volume": 1718675.0}, {"date": "2015-04-09", "close": 93.34321, "volume": 1591267.0}, {"date": "2015-04-10", "close": 93.621698, "volume": 1260227.0}, {"date": "2015-04-13", "close": 93.59186, "volume": 1098375.0}, {"date": "2015-04-14", "close": 93.29348, "volume": 2040962.0}, {"date": "2015-04-15", "close": 91.940824, "volume": 3315954.0}, {"date": "2015-04-16", "close": 92.507746, "volume": 1994613.0}, {"date": "2015-04-17", "close": 91.582768, "volume": 2106734.0}, {"date": "2015-04-20", "close": 90.836818, "volume": 2247375.0}, {"date": "2015-04-21", "close": 91.284388, "volume": 2513522.0}, {"date": "2015-04-22", "close": 90.627952, "volume": 2356960.0}, {"date": "2015-04-23", "close": 90.230112, "volume": 2354475.0}, {"date": "2015-04-24", "close": 91.60266, "volume": 5636803.0}, {"date": "2015-04-27", "close": 92.219312, "volume": 1867098.0}, {"date": "2015-04-28", "close": 92.080068, "volume": 1928211.0}, {"date": "2015-04-29", "close": 90.080922, "volume": 2663466.0}, {"date": "2015-04-30", "close": 88.390102, "volume": 3951736.0}, {"date": "2015-05-01", "close": 88.439832, "volume": 2327589.0}, {"date": "2015-05-04", "close": 87.534746, "volume": 3019810.0}, {"date": "2015-05-05", "close": 87.664044, "volume": 3102582.0}, {"date": "2015-05-06", "close": 82.531908, "volume": 7237361.0}, {"date": "2015-05-07", "close": 82.661206, "volume": 6304452.0}, {"date": "2015-05-08", "close": 82.193744, "volume": 3205465.0}, {"date": "2015-05-11", "close": 81.726282, "volume": 2882451.0}, {"date": "2015-05-12", "close": 82.432448, "volume": 3111857.0}, {"date": "2015-05-13", "close": 83.526508, "volume": 3056369.0}, {"date": "2015-05-14", "close": 83.168452, "volume": 3796662.0}, {"date": "2015-05-15", "close": 84.29235, "volume": 3820247.0}, {"date": "2015-05-18", "close": 82.5518, "volume": 3337339.0}, {"date": "2015-05-19", "close": 82.40261, "volume": 3105661.0}, {"date": "2015-05-20", "close": 82.044554, "volume": 2543214.0}, {"date": "2015-05-21", "close": 83.108776, "volume": 2889261.0}, {"date": "2015-05-22", "close": 82.661206, "volume": 1802006.0}, {"date": "2015-05-25", "close": 83.5464, "volume": 1497779.0}, {"date": "2015-05-26", "close": 84.182944, "volume": 2449005.0}, {"date": "2015-05-27", "close": 83.675698, "volume": 2235438.0}, {"date": "2015-05-28", "close": 83.0491, "volume": 2645873.0}, {"date": "2015-05-29", "close": 84.630514, "volume": 9148638.0}, {"date": "2015-06-01", "close": 84.023808, "volume": 2115349.0}, {"date": "2015-06-02", "close": 82.5518, "volume": 2626591.0}, {"date": "2015-06-03", "close": 81.129522, "volume": 3746240.0}, {"date": "2015-06-04", "close": 80.105084, "volume": 3795280.0}, {"date": "2015-06-05", "close": 79.856434, "volume": 2906834.0}, {"date": "2015-06-09", "close": 79.388972, "volume": 2823296.0}, {"date": "2015-06-10", "close": 79.478486, "volume": 2251330.0}, {"date": "2015-06-11", "close": 80.970386, "volume": 2587749.0}, {"date": "2015-06-12", "close": 80.980332, "volume": 1838159.0}, {"date": "2015-06-15", "close": 81.447794, "volume": 2378577.0}, {"date": "2015-06-16", "close": 81.935148, "volume": 2007345.0}, {"date": "2015-06-17", "close": 83.804996, "volume": 3698937.0}, {"date": "2015-06-18", "close": 82.75072, "volume": 5371102.0}, {"date": "2015-06-19", "close": 84.013862, "volume": 3671232.0}, {"date": "2015-06-22", "close": 84.560892, "volume": 2092090.0}, {"date": "2015-06-23", "close": 86.291496, "volume": 2796548.0}, {"date": "2015-06-24", "close": 86.719174, "volume": 2961942.0}, {"date": "2015-06-25", "close": 86.818634, "volume": 2840364.0}, {"date": "2015-06-26", "close": 86.18209, "volume": 10063746.0}, {"date": "2015-06-29", "close": 84.232674, "volume": 2505079.0}, {"date": "2015-06-30", "close": 84.670298, "volume": 3217774.0}, {"date": "2015-07-01", "close": 85.555492, "volume": 2073860.0}, {"date": "2015-07-02", "close": 86.97777, "volume": 3133341.0}, {"date": "2015-07-03", "close": 86.192036, "volume": 2501021.0}, {"date": "2015-07-06", "close": 85.83398, "volume": 2049360.0}, {"date": "2015-07-07", "close": 87.216474, "volume": 3147799.0}, {"date": "2015-07-08", "close": 85.306842, "volume": 3983343.0}, {"date": "2015-07-09", "close": 85.13776, "volume": 2788786.0}, {"date": "2015-07-10", "close": 85.326734, "volume": 1837206.0}, {"date": "2015-07-13", "close": 84.720028, "volume": 2029809.0}, {"date": "2015-07-14", "close": 85.78425, "volume": 2382854.0}, {"date": "2015-07-15", "close": 86.649552, "volume": 2491820.0}, {"date": "2015-07-16", "close": 87.485016, "volume": 2208732.0}, {"date": "2015-07-17", "close": 87.504908, "volume": 1428469.0}, {"date": "2015-07-20", "close": 87.882856, "volume": 1257931.0}, {"date": "2015-07-21", "close": 87.62426, "volume": 2018920.0}, {"date": "2015-07-22", "close": 86.162198, "volume": 2890270.0}, {"date": "2015-07-23", "close": 85.83398, "volume": 2193268.0}, {"date": "2015-07-24", "close": 85.346626, "volume": 2277321.0}, {"date": "2015-07-27", "close": 85.625114, "volume": 2295147.0}, {"date": "2015-07-28", "close": 85.88371, "volume": 2519078.0}, {"date": "2015-07-29", "close": 86.13236, "volume": 2316948.0}, {"date": "2015-07-30", "close": 86.609768, "volume": 1950110.0}, {"date": "2015-07-31", "close": 87.087176, "volume": 6791425.0}, {"date": "2015-08-03", "close": 86.898202, "volume": 1329082.0}, {"date": "2015-08-04", "close": 87.554638, "volume": 2279147.0}, {"date": "2015-08-05", "close": 86.898202, "volume": 2501660.0}, {"date": "2015-08-06", "close": 84.09343, "volume": 4513082.0}, {"date": "2015-08-07", "close": 80.86098, "volume": 5242799.0}, {"date": "2015-08-10", "close": 81.696444, "volume": 3397173.0}, {"date": "2015-08-11", "close": 81.676552, "volume": 3869143.0}, {"date": "2015-08-17", "close": 81.27, "volume": 8127186.0}, {"date": "2015-08-18", "close": 76.91, "volume": 7498212.0}, {"date": "2015-08-19", "close": 78.27, "volume": 5726975.0}, {"date": "2015-08-20", "close": 76.15, "volume": 6306169.0}, {"date": "2015-08-21", "close": 75.59, "volume": 6935842.0}, {"date": "2015-08-24", "close": 72.47, "volume": 6916599.0}, {"date": "2015-08-25", "close": 75.08, "volume": 8131178.0}, {"date": "2015-08-26", "close": 76.13, "volume": 6033884.0}, {"date": "2015-08-27", "close": 76.43, "volume": 4834405.0}, {"date": "2015-08-28", "close": 76.36, "volume": 8806346.0}, {"date": "2015-08-31", "close": 75.08, "volume": 4715040.0}, {"date": "2015-09-01", "close": 73.3, "volume": 4332533.0}, {"date": "2015-09-02", "close": 73.63, "volume": 4509276.0}, {"date": "2015-09-03", "close": 71.97, "volume": 3937578.0}, {"date": "2015-09-04", "close": 72.15, "volume": 6328120.0}, {"date": "2015-09-07", "close": 72.32, "volume": 4570660.0}, {"date": "2015-09-08", "close": 74.17, "volume": 3999324.0}, {"date": "2015-09-09", "close": 76.72, "volume": 5549748.0}, {"date": "2015-09-10", "close": 75.13, "volume": 4595034.0}, {"date": "2015-09-14", "close": 74.55, "volume": 5378705.0}, {"date": "2015-09-15", "close": 73.42, "volume": 4209355.0}, {"date": "2015-09-16", "close": 75.35, "volume": 5551703.0}, {"date": "2015-09-17", "close": 75.59, "volume": 5142469.0}, {"date": "2015-09-18", "close": 75.83, "volume": 4131169.0}, {"date": "2015-09-21", "close": 73.62, "volume": 3651808.0}, {"date": "2015-09-22", "close": 73.8, "volume": 2229040.0}, {"date": "2015-09-23", "close": 71.6, "volume": 5680792.0}, {"date": "2015-09-24", "close": 72.5, "volume": 3215885.0}, {"date": "2015-09-25", "close": 71.44, "volume": 8362078.0}, {"date": "2015-09-28", "close": 72.7, "volume": 2151950.0}, {"date": "2015-09-29", "close": 70.15, "volume": 4504678.0}, {"date": "2015-09-30", "close": 72.72, "volume": 4795052.0}, {"date": "2015-10-01", "close": 74.27, "volume": 3277220.0}, {"date": "2015-10-02", "close": 73.39, "volume": 2392470.0}, {"date": "2015-10-05", "close": 74.36, "volume": 1619838.0}, {"date": "2015-10-06", "close": 74.96, "volume": 2595262.0}, {"date": "2015-10-07", "close": 75.0, "volume": 2523405.0}, {"date": "2015-10-08", "close": 75.37, "volume": 1998171.0}, {"date": "2015-10-09", "close": 75.53, "volume": 2428907.0}, {"date": "2015-10-12", "close": 74.65, "volume": 2185101.0}, {"date": "2015-10-13", "close": 74.23, "volume": 2371617.0}, {"date": "2015-10-14", "close": 74.56, "volume": 2682858.0}, {"date": "2015-10-15", "close": 75.4, "volume": 2302705.0}, {"date": "2015-10-16", "close": 76.55, "volume": 3732096.0}, {"date": "2015-10-19", "close": 76.43, "volume": 1963338.0}, {"date": "2015-10-20", "close": 75.73, "volume": 1995934.0}, {"date": "2015-10-21", "close": 75.81, "volume": 1914141.0}, {"date": "2015-10-22", "close": 76.39, "volume": 1734973.0}, {"date": "2015-10-23", "close": 77.35, "volume": 3063301.0}, {"date": "2015-10-26", "close": 77.5, "volume": 2251288.0}, {"date": "2015-10-27", "close": 77.74, "volume": 2424679.0}, {"date": "2015-10-28", "close": 77.64, "volume": 2108346.0}, {"date": "2015-10-29", "close": 77.17, "volume": 2637207.0}, {"date": "2015-10-30", "close": 76.73, "volume": 6229906.0}, {"date": "2015-11-02", "close": 75.1, "volume": 3023142.0}, {"date": "2015-11-03", "close": 76.46, "volume": 1949984.0}, {"date": "2015-11-04", "close": 76.58, "volume": 2574174.0}, {"date": "2015-11-05", "close": 75.85, "volume": 2951072.0}, {"date": "2015-11-06", "close": 76.59, "volume": 2169524.0}, {"date": "2015-11-09", "close": 75.58, "volume": 2288971.0}, {"date": "2015-11-10", "close": 74.76, "volume": 3464540.0}, {"date": "2015-11-11", "close": 76.0, "volume": 2720061.0}, {"date": "2015-11-12", "close": 77.4, "volume": 2560501.0}, {"date": "2015-11-13", "close": 75.76, "volume": 2885084.0}, {"date": "2015-11-16", "close": 74.78, "volume": 2114256.0}, {"date": "2015-11-17", "close": 77.07, "volume": 2930849.0}, {"date": "2015-11-18", "close": 77.84, "volume": 3150721.0}, {"date": "2015-11-19", "close": 79.14, "volume": 3267766.0}, {"date": "2015-11-20", "close": 79.83, "volume": 2950873.0}, {"date": "2015-11-23", "close": 80.4, "volume": 2001482.0}, {"date": "2015-11-24", "close": 79.64, "volume": 2604415.0}, {"date": "2015-11-25", "close": 79.0, "volume": 2373029.0}, {"date": "2015-11-26", "close": 80.22, "volume": 3292309.0}, {"date": "2015-11-27", "close": 80.12, "volume": 5545776.0}, {"date": "2015-11-30", "close": 79.43, "volume": 4247367.0}, {"date": "2015-12-01", "close": 80.99, "volume": 3556546.0}, {"date": "2015-12-02", "close": 81.76, "volume": 2445536.0}, {"date": "2015-12-03", "close": 81.5, "volume": 1902582.0}, {"date": "2015-12-04", "close": 80.22, "volume": 3408806.0}, {"date": "2015-12-07", "close": 80.51, "volume": 2028151.0}, {"date": "2015-12-08", "close": 80.14, "volume": 2474404.0}, {"date": "2015-12-09", "close": 80.29, "volume": 2497690.0}, {"date": "2015-12-10", "close": 78.9, "volume": 4186508.0}, {"date": "2015-12-11", "close": 78.95, "volume": 2284470.0}, {"date": "2015-12-14", "close": 77.44, "volume": 2914971.0}, {"date": "2015-12-15", "close": 76.87, "volume": 2701611.0}, {"date": "2015-12-16", "close": 79.09, "volume": 3102407.0}, {"date": "2015-12-17", "close": 80.69, "volume": 5445628.0}, {"date": "2015-12-18", "close": 81.57, "volume": 7936255.0}, {"date": "2015-12-21", "close": 81.92, "volume": 2198137.0}, {"date": "2015-12-22", "close": 81.67, "volume": 2092679.0}, {"date": "2015-12-23", "close": 82.05, "volume": 2522546.0}, {"date": "2015-12-24", "close": 83.32, "volume": 1620353.0}, {"date": "2015-12-29", "close": 84.5, "volume": 1840762.0}, {"date": "2015-12-30", "close": 85.57, "volume": 2623161.0}, {"date": "2015-12-31", "close": 85.53, "volume": 1800609.0}, {"date": "2016-01-04", "close": 84.46, "volume": 2230040.0}, {"date": "2016-01-05", "close": 83.11, "volume": 2761614.0}, {"date": "2016-01-06", "close": 82.11, "volume": 2477040.0}, {"date": "2016-01-07", "close": 80.41, "volume": 3320993.0}, {"date": "2016-01-08", "close": 79.42, "volume": 3791303.0}, {"date": "2016-01-11", "close": 78.64, "volume": 2588229.0}, {"date": "2016-01-12", "close": 79.39, "volume": 2927025.0}, {"date": "2016-01-13", "close": 81.0, "volume": 3143955.0}, {"date": "2016-01-14", "close": 79.42, "volume": 2147488.0}, {"date": "2016-01-15", "close": 78.88, "volume": 2701597.0}, {"date": "2016-01-18", "close": 78.39, "volume": 2460969.0}, {"date": "2016-01-19", "close": 79.19, "volume": 2300055.0}, {"date": "2016-01-20", "close": 77.61, "volume": 3383000.0}, {"date": "2016-01-21", "close": 76.81, "volume": 5261645.0}, {"date": "2016-01-22", "close": 76.56, "volume": 3581094.0}, {"date": "2016-01-25", "close": 79.0, "volume": 2932402.0}, {"date": "2016-01-27", "close": 77.6, "volume": 3232392.0}, {"date": "2016-01-28", "close": 77.83, "volume": 3143338.0}, {"date": "2016-01-29", "close": 78.67, "volume": 7035866.0}, {"date": "2016-02-01", "close": 78.22, "volume": 3603114.0}, {"date": "2016-02-02", "close": 78.02, "volume": 2339438.0}, {"date": "2016-02-03", "close": 75.73, "volume": 3758642.0}, {"date": "2016-02-04", "close": 77.36, "volume": 3125514.0}, {"date": "2016-02-05", "close": 76.6, "volume": 2267961.0}, {"date": "2016-02-08", "close": 76.38, "volume": 2222535.0}, {"date": "2016-02-09", "close": 72.87, "volume": 4592593.0}, {"date": "2016-02-10", "close": 74.2, "volume": 6540751.0}, {"date": "2016-02-11", "close": 74.3, "volume": 2862170.0}, {"date": "2016-02-12", "close": 73.33, "volume": 4264022.0}, {"date": "2016-02-15", "close": 74.3, "volume": 5367415.0}, {"date": "2016-02-16", "close": 72.6, "volume": 5455758.0}, {"date": "2016-02-17", "close": 72.33, "volume": 3410164.0}, {"date": "2016-02-18", "close": 74.28, "volume": 3165062.0}, {"date": "2016-02-19", "close": 73.43, "volume": 1768177.0}, {"date": "2016-02-22", "close": 74.24, "volume": 2074363.0}, {"date": "2016-02-23", "close": 73.28, "volume": 2571840.0}, {"date": "2016-02-24", "close": 71.26, "volume": 3957518.0}, {"date": "2016-02-25", "close": 71.0, "volume": 5357879.0}, {"date": "2016-02-26", "close": 70.72, "volume": 4861345.0}, {"date": "2016-02-29", "close": 70.14, "volume": 4476962.0}, {"date": "2016-03-01", "close": 71.41, "volume": 3667485.0}, {"date": "2016-03-02", "close": 73.94, "volume": 3667940.0}, {"date": "2016-03-03", "close": 74.91, "volume": 3042379.0}, {"date": "2016-03-04", "close": 75.74, "volume": 2660545.0}, {"date": "2016-03-07", "close": 76.89, "volume": 2691887.0}, {"date": "2016-03-08", "close": 75.45, "volume": 3363994.0}, {"date": "2016-03-09", "close": 76.31, "volume": 2661641.0}, {"date": "2016-03-10", "close": 76.14, "volume": 1786282.0}, {"date": "2016-03-11", "close": 76.37, "volume": 1774934.0}, {"date": "2016-03-14", "close": 76.86, "volume": 4135863.0}, {"date": "2016-03-15", "close": 75.45, "volume": 1647922.0}, {"date": "2016-03-16", "close": 76.04, "volume": 1764992.0}, {"date": "2016-03-17", "close": 77.38, "volume": 4715401.0}, {"date": "2016-03-18", "close": 78.16, "volume": 4505834.0}, {"date": "2016-03-21", "close": 77.14, "volume": 1781730.0}, {"date": "2016-03-22", "close": 76.91, "volume": 2824264.0}, {"date": "2016-03-23", "close": 76.7, "volume": 2729654.0}, {"date": "2016-03-24", "close": 74.82, "volume": 8965297.0}, {"date": "2016-03-29", "close": 73.12, "volume": 2545930.0}, {"date": "2016-03-30", "close": 73.31, "volume": 2249949.0}, {"date": "2016-03-31", "close": 74.92, "volume": 3039143.0}, {"date": "2016-04-01", "close": 72.99, "volume": 2904635.0}, {"date": "2016-04-04", "close": 72.92, "volume": 1953640.0}, {"date": "2016-04-05", "close": 71.25, "volume": 4361540.0}, {"date": "2016-04-06", "close": 71.15, "volume": 2732316.0}, {"date": "2016-04-07", "close": 70.99, "volume": 2312789.0}, {"date": "2016-04-08", "close": 70.76, "volume": 3270663.0}, {"date": "2016-04-11", "close": 70.7, "volume": 2349021.0}, {"date": "2016-04-12", "close": 72.22, "volume": 2033939.0}, {"date": "2016-04-13", "close": 73.73, "volume": 2815308.0}, {"date": "2016-04-14", "close": 74.71, "volume": 3222694.0}, {"date": "2016-04-15", "close": 75.0, "volume": 2341707.0}, {"date": "2016-04-18", "close": 74.18, "volume": 2220565.0}, {"date": "2016-04-19", "close": 74.7, "volume": 3916364.0}, {"date": "2016-04-20", "close": 74.55, "volume": 2357210.0}, {"date": "2016-04-21", "close": 75.48, "volume": 3324504.0}, {"date": "2016-04-22", "close": 75.04, "volume": 2164070.0}, {"date": "2016-04-26", "close": 75.62, "volume": 2401173.0}, {"date": "2016-04-27", "close": 73.76, "volume": 3288270.0}, {"date": "2016-04-28", "close": 73.85, "volume": 3085777.0}, {"date": "2016-04-29", "close": 73.89, "volume": 4300511.0}, {"date": "2016-05-02", "close": 72.34, "volume": 2968523.0}, {"date": "2016-05-03", "close": 75.02, "volume": 3868830.0}, {"date": "2016-05-04", "close": 74.61, "volume": 2441957.0}, {"date": "2016-05-05", "close": 74.85, "volume": 3250863.0}, {"date": "2016-05-06", "close": 74.35, "volume": 3800504.0}, {"date": "2016-05-09", "close": 75.78, "volume": 3557188.0}, {"date": "2016-05-10", "close": 78.0, "volume": 6650553.0}, {"date": "2016-05-11", "close": 77.99, "volume": 3550798.0}, {"date": "2016-05-12", "close": 78.24, "volume": 3738026.0}, {"date": "2016-05-13", "close": 77.39, "volume": 3048547.0}, {"date": "2016-05-16", "close": 78.0, "volume": 2483761.0}, {"date": "2016-05-17", "close": 78.7, "volume": 2116261.0}, {"date": "2016-05-18", "close": 77.62, "volume": 2963445.0}, {"date": "2016-05-19", "close": 77.76, "volume": 2549139.0}, {"date": "2016-05-20", "close": 78.12, "volume": 1820366.0}, {"date": "2016-05-23", "close": 77.96, "volume": 2494097.0}, {"date": "2016-05-24", "close": 77.56, "volume": 1814339.0}, {"date": "2016-05-25", "close": 78.39, "volume": 3577527.0}, {"date": "2016-05-26", "close": 78.59, "volume": 2442257.0}, {"date": "2016-05-27", "close": 78.9, "volume": 4315925.0}, {"date": "2016-05-30", "close": 78.18, "volume": 1747369.0}, {"date": "2016-05-31", "close": 77.43, "volume": 3681704.0}, {"date": "2016-06-01", "close": 76.5, "volume": 3007983.0}, {"date": "2016-06-02", "close": 75.58, "volume": 2038099.0}, {"date": "2016-06-03", "close": 75.75, "volume": 2302717.0}, {"date": "2016-06-06", "close": 76.6, "volume": 1807334.0}, {"date": "2016-06-07", "close": 77.34, "volume": 2888613.0}, {"date": "2016-06-08", "close": 76.99, "volume": 2665616.0}, {"date": "2016-06-09", "close": 76.3, "volume": 2295385.0}, {"date": "2016-06-10", "close": 75.49, "volume": 1774102.0}, {"date": "2016-06-14", "close": 73.52, "volume": 3266702.0}, {"date": "2016-06-15", "close": 72.2, "volume": 3934390.0}, {"date": "2016-06-16", "close": 71.8, "volume": 4469989.0}, {"date": "2016-06-17", "close": 72.03, "volume": 2866818.0}, {"date": "2016-06-20", "close": 74.2, "volume": 2386284.0}, {"date": "2016-06-21", "close": 75.08, "volume": 2977266.0}, {"date": "2016-06-22", "close": 75.07, "volume": 2374310.0}, {"date": "2016-06-23", "close": 75.02, "volume": 2371206.0}, {"date": "2016-06-24", "close": 72.57, "volume": 7780996.0}, {"date": "2016-06-27", "close": 72.8, "volume": 3227055.0}, {"date": "2016-06-28", "close": 73.1, "volume": 4109344.0}, {"date": "2016-06-29", "close": 73.46, "volume": 2828505.0}, {"date": "2016-06-30", "close": 74.37, "volume": 4275739.0}, {"date": "2016-07-01", "close": 73.83, "volume": 2354129.0}, {"date": "2016-07-04", "close": 73.38, "volume": 2746700.0}, {"date": "2016-07-05", "close": 72.56, "volume": 2719389.0}, {"date": "2016-07-06", "close": 71.97, "volume": 3518493.0}, {"date": "2016-07-07", "close": 72.5, "volume": 3003488.0}, {"date": "2016-07-08", "close": 72.41, "volume": 1831048.0}, {"date": "2016-07-11", "close": 74.1, "volume": 3227781.0}, {"date": "2016-07-12", "close": 74.5, "volume": 2770717.0}, {"date": "2016-07-13", "close": 74.89, "volume": 2111221.0}, {"date": "2016-07-14", "close": 75.61, "volume": 2148285.0}, {"date": "2016-07-15", "close": 75.94, "volume": 2021505.0}, {"date": "2016-07-18", "close": 76.1, "volume": 1790811.0}, {"date": "2016-07-19", "close": 76.02, "volume": 1906157.0}, {"date": "2016-07-20", "close": 76.76, "volume": 2447338.0}, {"date": "2016-07-21", "close": 77.03, "volume": 3282688.0}, {"date": "2016-07-22", "close": 77.14, "volume": 1858980.0}, {"date": "2016-07-25", "close": 77.55, "volume": 1978433.0}, {"date": "2016-07-26", "close": 78.0, "volume": 2646167.0}, {"date": "2016-07-27", "close": 77.94, "volume": 2730664.0}, {"date": "2016-07-28", "close": 77.8, "volume": 2126310.0}, {"date": "2016-07-29", "close": 77.35, "volume": 7235387.0}, {"date": "2016-08-01", "close": 77.98, "volume": 2044844.0}, {"date": "2016-08-02", "close": 77.59, "volume": 2991283.0}, {"date": "2016-08-03", "close": 76.03, "volume": 3144785.0}, {"date": "2016-08-04", "close": 75.66, "volume": 2939161.0}, {"date": "2016-08-05", "close": 76.15, "volume": 1922629.0}, {"date": "2016-08-08", "close": 77.2, "volume": 2543616.0}, {"date": "2016-08-09", "close": 78.41, "volume": 2757764.0}, {"date": "2016-08-10", "close": 77.4, "volume": 4090305.0}, {"date": "2016-08-11", "close": 75.95, "volume": 4329874.0}, {"date": "2016-08-12", "close": 76.01, "volume": 4395273.0}, {"date": "2016-08-15", "close": 76.3, "volume": 2708901.0}, {"date": "2016-08-16", "close": 76.0, "volume": 3271475.0}, {"date": "2016-08-17", "close": 74.04, "volume": 6372697.0}, {"date": "2016-08-18", "close": 73.12, "volume": 4316515.0}, {"date": "2016-08-19", "close": 73.45, "volume": 2114342.0}, {"date": "2016-08-22", "close": 73.12, "volume": 2485948.0}, {"date": "2016-08-23", "close": 73.85, "volume": 2596089.0}, {"date": "2016-08-24", "close": 74.46, "volume": 2530008.0}, {"date": "2016-08-25", "close": 74.0, "volume": 2072246.0}, {"date": "2016-08-26", "close": 73.26, "volume": 4685969.0}, {"date": "2016-08-29", "close": 72.64, "volume": 2904787.0}, {"date": "2016-08-30", "close": 72.9, "volume": 2403744.0}, {"date": "2016-08-31", "close": 71.81, "volume": 6289559.0}, {"date": "2016-09-01", "close": 71.51, "volume": 2982612.0}, {"date": "2016-09-02", "close": 70.91, "volume": 3370159.0}, {"date": "2016-09-05", "close": 72.31, "volume": 2493060.0}, {"date": "2016-09-06", "close": 71.76, "volume": 2054767.0}, {"date": "2016-09-07", "close": 72.56, "volume": 3360622.0}, {"date": "2016-09-08", "close": 72.06, "volume": 3063887.0}, {"date": "2016-09-09", "close": 70.87, "volume": 3309369.0}, {"date": "2016-09-12", "close": 70.22, "volume": 5017120.0}, {"date": "2016-09-13", "close": 69.5, "volume": 4800065.0}, {"date": "2016-09-14", "close": 70.16, "volume": 4627086.0}, {"date": "2016-09-15", "close": 71.5, "volume": 5687281.0}, {"date": "2016-09-16", "close": 72.24, "volume": 4693510.0}, {"date": "2016-09-19", "close": 72.21, "volume": 683497.0}, {"date": "2016-09-20", "close": 72.62, "volume": 2664324.0}, {"date": "2016-09-21", "close": 72.89, "volume": 3203713.0}, {"date": "2016-09-22", "close": 72.88, "volume": 1993643.0}, {"date": "2016-09-23", "close": 73.4, "volume": 3604714.0}, {"date": "2016-09-26", "close": 73.4, "volume": 1815203.0}, {"date": "2016-09-27", "close": 72.7, "volume": 3196255.0}, {"date": "2016-09-28", "close": 72.93, "volume": 2214260.0}, {"date": "2016-09-29", "close": 73.5, "volume": 2286690.0}, {"date": "2016-09-30", "close": 72.4, "volume": 5952567.0}, {"date": "2016-10-03", "close": 73.5, "volume": 1991620.0}, {"date": "2016-10-04", "close": 73.3, "volume": 2115443.0}, {"date": "2016-10-05", "close": 73.59, "volume": 2102700.0}, {"date": "2016-10-06", "close": 74.16, "volume": 2179318.0}, {"date": "2016-10-07", "close": 74.38, "volume": 2420408.0}, {"date": "2016-10-10", "close": 74.62, "volume": 3195090.0}, {"date": "2016-10-11", "close": 74.61, "volume": 2358190.0}, {"date": "2016-10-12", "close": 74.99, "volume": 2726864.0}, {"date": "2016-10-13", "close": 74.53, "volume": 2513524.0}, {"date": "2016-10-14", "close": 74.58, "volume": 2258314.0}, {"date": "2016-10-17", "close": 74.37, "volume": 2544333.0}, {"date": "2016-10-18", "close": 74.59, "volume": 2662749.0}, {"date": "2016-10-19", "close": 74.74, "volume": 2343519.0}, {"date": "2016-10-20", "close": 74.59, "volume": 2268146.0}, {"date": "2016-10-21", "close": 74.9, "volume": 2682010.0}, {"date": "2016-10-24", "close": 74.67, "volume": 1762900.0}, {"date": "2016-10-25", "close": 75.23, "volume": 2230946.0}, {"date": "2016-10-26", "close": 74.19, "volume": 3041064.0}, {"date": "2016-10-27", "close": 72.99, "volume": 2904062.0}, {"date": "2016-10-28", "close": 72.75, "volume": 3877835.0}, {"date": "2016-10-31", "close": 73.39, "volume": 2401480.0}, {"date": "2016-11-01", "close": 72.76, "volume": 1849870.0}, {"date": "2016-11-02", "close": 72.17, "volume": 2477399.0}, {"date": "2016-11-03", "close": 71.61, "volume": 2329571.0}, {"date": "2016-11-04", "close": 70.99, "volume": 2421960.0}, {"date": "2016-11-07", "close": 72.53, "volume": 2374165.0}, {"date": "2016-11-08", "close": 72.07, "volume": 2526134.0}, {"date": "2016-11-09", "close": 70.89, "volume": 5019098.0}, {"date": "2016-11-10", "close": 73.26, "volume": 3332425.0}, {"date": "2016-11-11", "close": 75.78, "volume": 6081494.0}, {"date": "2016-11-14", "close": 76.18, "volume": 3449889.0}, {"date": "2016-11-15", "close": 76.43, "volume": 3319291.0}, {"date": "2016-11-16", "close": 76.89, "volume": 3244508.0}, {"date": "2016-11-17", "close": 76.65, "volume": 3214291.0}, {"date": "2016-11-18", "close": 76.86, "volume": 3018377.0}, {"date": "2016-11-21", "close": 76.87, "volume": 1922951.0}, {"date": "2016-11-22", "close": 77.39, "volume": 2581461.0}, {"date": "2016-11-23", "close": 78.42, "volume": 3158139.0}, {"date": "2016-11-24", "close": 78.43, "volume": 2365516.0}, {"date": "2016-11-25", "close": 78.17, "volume": 5692079.0}, {"date": "2016-11-28", "close": 77.29, "volume": 1692415.0}, {"date": "2016-11-29", "close": 77.76, "volume": 3441918.0}, {"date": "2016-11-30", "close": 78.65, "volume": 5108199.0}, {"date": "2016-12-01", "close": 79.53, "volume": 3388408.0}, {"date": "2016-12-02", "close": 78.6, "volume": 2369831.0}, {"date": "2016-12-05", "close": 77.68, "volume": 1973841.0}, {"date": "2016-12-06", "close": 78.01, "volume": 2213262.0}, {"date": "2016-12-07", "close": 79.3, "volume": 2427876.0}, {"date": "2016-12-08", "close": 79.73, "volume": 2708344.0}, {"date": "2016-12-09", "close": 80.67, "volume": 3383119.0}, {"date": "2016-12-12", "close": 80.92, "volume": 2327789.0}, {"date": "2016-12-13", "close": 80.38, "volume": 2324519.0}, {"date": "2016-12-14", "close": 81.18, "volume": 2872286.0}, {"date": "2016-12-15", "close": 80.64, "volume": 4138194.0}, {"date": "2016-12-16", "close": 81.06, "volume": 4286670.0}, {"date": "2016-12-19", "close": 81.43, "volume": 2525178.0}, {"date": "2016-12-20", "close": 82.27, "volume": 2530423.0}, {"date": "2016-12-21", "close": 82.09, "volume": 2089953.0}, {"date": "2016-12-22", "close": 82.69, "volume": 2482097.0}, {"date": "2016-12-23", "close": 82.5, "volume": 7066628.0}, {"date": "2016-12-28", "close": 83.31, "volume": 1962525.0}, {"date": "2016-12-29", "close": 83.5, "volume": 1437162.0}, {"date": "2016-12-30", "close": 82.41, "volume": 1468794.0}, {"date": "2017-01-03", "close": 82.97, "volume": 1967692.0}, {"date": "2017-01-04", "close": 83.61, "volume": 2086820.0}, {"date": "2017-01-05", "close": 83.85, "volume": 2049692.0}, {"date": "2017-01-06", "close": 84.13, "volume": 2648142.0}, {"date": "2017-01-09", "close": 85.26, "volume": 2742640.0}, {"date": "2017-01-10", "close": 84.82, "volume": 2345467.0}, {"date": "2017-01-11", "close": 85.0, "volume": 2342921.0}, {"date": "2017-01-12", "close": 85.03, "volume": 2215463.0}, {"date": "2017-01-13", "close": 83.86, "volume": 2522301.0}, {"date": "2017-01-16", "close": 84.09, "volume": 1338272.0}, {"date": "2017-01-17", "close": 83.35, "volume": 2778153.0}, {"date": "2017-01-18", "close": 82.66, "volume": 2758586.0}, {"date": "2017-01-19", "close": 82.67, "volume": 1861604.0}, {"date": "2017-01-20", "close": 81.58, "volume": 2537711.0}, {"date": "2017-01-23", "close": 81.47, "volume": 2956811.0}, {"date": "2017-01-24", "close": 81.77, "volume": 2697276.0}, {"date": "2017-01-25", "close": 82.23, "volume": 6214145.0}, {"date": "2017-01-27", "close": 82.98, "volume": 1928520.0}, {"date": "2017-01-30", "close": 82.19, "volume": 1591614.0}, {"date": "2017-01-31", "close": 81.66, "volume": 3193325.0}, {"date": "2017-02-01", "close": 82.02, "volume": 1807741.0}, {"date": "2017-02-02", "close": 82.01, "volume": 2300935.0}, {"date": "2017-02-03", "close": 81.68, "volume": 1758749.0}, {"date": "2017-02-06", "close": 81.91, "volume": 2495052.0}, {"date": "2017-02-07", "close": 81.51, "volume": 2538039.0}, {"date": "2017-02-08", "close": 82.35, "volume": 2112168.0}, {"date": "2017-02-09", "close": 81.93, "volume": 2526443.0}, {"date": "2017-02-10", "close": 82.9, "volume": 2276343.0}, {"date": "2017-02-13", "close": 83.15, "volume": 1688054.0}, {"date": "2017-02-14", "close": 82.63, "volume": 2153710.0}, {"date": "2017-02-15", "close": 84.53, "volume": 4017264.0}, {"date": "2017-02-16", "close": 85.08, "volume": 3781716.0}, {"date": "2017-02-17", "close": 85.39, "volume": 3780383.0}, {"date": "2017-02-20", "close": 85.91, "volume": 2384410.0}, {"date": "2017-02-21", "close": 85.94, "volume": 3305349.0}, {"date": "2017-02-22", "close": 83.71, "volume": 7963927.0}, {"date": "2017-02-23", "close": 83.48, "volume": 3228480.0}, {"date": "2017-02-24", "close": 83.02, "volume": 4220843.0}, {"date": "2017-02-27", "close": 82.24, "volume": 3312611.0}, {"date": "2017-02-28", "close": 82.32, "volume": 3728828.0}, {"date": "2017-03-01", "close": 82.81, "volume": 2778610.0}, {"date": "2017-03-02", "close": 83.86, "volume": 2440705.0}, {"date": "2017-03-03", "close": 83.2, "volume": 1754994.0}, {"date": "2017-03-06", "close": 83.5, "volume": 1419448.0}, {"date": "2017-03-07", "close": 83.54, "volume": 2161261.0}, {"date": "2017-03-08", "close": 83.23, "volume": 2020119.0}, {"date": "2017-03-09", "close": 83.53, "volume": 1824392.0}, {"date": "2017-03-10", "close": 84.5, "volume": 3148541.0}, {"date": "2017-03-13", "close": 84.3, "volume": 1510473.0}, {"date": "2017-03-14", "close": 84.49, "volume": 2388381.0}, {"date": "2017-03-15", "close": 84.82, "volume": 2187578.0}, {"date": "2017-03-16", "close": 84.54, "volume": 5042921.0}, {"date": "2017-03-17", "close": 84.77, "volume": 2872248.0}, {"date": "2017-03-20", "close": 84.43, "volume": 1200277.0}, {"date": "2017-03-21", "close": 84.42, "volume": 1817155.0}, {"date": "2017-03-22", "close": 82.71, "volume": 3185116.0}, {"date": "2017-03-23", "close": 82.95, "volume": 2794213.0}, {"date": "2017-03-24", "close": 83.38, "volume": 2079658.0}, {"date": "2017-03-27", "close": 83.4, "volume": 2770782.0}, {"date": "2017-03-28", "close": 85.26, "volume": 4359013.0}, {"date": "2017-03-29", "close": 86.14, "volume": 3605758.0}, {"date": "2017-03-30", "close": 86.52, "volume": 2691755.0}, {"date": "2017-03-31", "close": 85.91, "volume": 5692472.0}, {"date": "2017-04-03", "close": 86.39, "volume": 1753298.0}, {"date": "2017-04-04", "close": 85.93, "volume": 1752542.0}, {"date": "2017-04-05", "close": 85.99, "volume": 3171203.0}, {"date": "2017-04-06", "close": 84.79, "volume": 2770424.0}, {"date": "2017-04-07", "close": 84.77, "volume": 2630263.0}, {"date": "2017-04-10", "close": 85.49, "volume": 2156492.0}, {"date": "2017-04-11", "close": 86.1, "volume": 2693938.0}, {"date": "2017-04-12", "close": 86.68, "volume": 2830371.0}, {"date": "2017-04-13", "close": 86.25, "volume": 1787101.0}, {"date": "2017-04-18", "close": 85.51, "volume": 2575349.0}, {"date": "2017-04-19", "close": 84.62, "volume": 4178388.0}, {"date": "2017-04-20", "close": 85.13, "volume": 2038116.0}, {"date": "2017-04-21", "close": 85.64, "volume": 1959863.0}, {"date": "2017-04-24", "close": 86.23, "volume": 2042180.0}, {"date": "2017-04-26", "close": 87.11, "volume": 3687917.0}, {"date": "2017-04-27", "close": 87.66, "volume": 3015091.0}, {"date": "2017-04-28", "close": 87.4, "volume": 5588829.0}, {"date": "2017-05-01", "close": 87.46, "volume": 2857545.0}, {"date": "2017-05-02", "close": 86.83, "volume": 3788195.0}, {"date": "2017-05-03", "close": 85.35, "volume": 3504467.0}, {"date": "2017-05-04", "close": 84.63, "volume": 3812058.0}, {"date": "2017-05-05", "close": 84.4, "volume": 3176468.0}, {"date": "2017-05-08", "close": 85.3, "volume": 3038821.0}, {"date": "2017-05-09", "close": 82.02, "volume": 6053564.0}, {"date": "2017-05-10", "close": 81.73, "volume": 5545634.0}, {"date": "2017-05-11", "close": 82.07, "volume": 3514061.0}, {"date": "2017-05-12", "close": 81.67, "volume": 2360590.0}, {"date": "2017-05-15", "close": 82.24, "volume": 2715933.0}, {"date": "2017-05-16", "close": 82.61, "volume": 2487053.0}, {"date": "2017-05-17", "close": 80.97, "volume": 2517183.0}, {"date": "2017-05-18", "close": 80.81, "volume": 3755954.0}, {"date": "2017-05-19", "close": 80.23, "volume": 2778823.0}, {"date": "2017-05-22", "close": 81.27, "volume": 2390744.0}, {"date": "2017-05-23", "close": 80.94, "volume": 1957715.0}, {"date": "2017-05-24", "close": 81.0, "volume": 2510225.0}, {"date": "2017-05-25", "close": 81.26, "volume": 2409723.0}, {"date": "2017-05-26", "close": 80.14, "volume": 5605604.0}, {"date": "2017-05-29", "close": 78.89, "volume": 3602822.0}, {"date": "2017-05-30", "close": 79.44, "volume": 2882295.0}, {"date": "2017-05-31", "close": 79.65, "volume": 5964569.0}, {"date": "2017-06-01", "close": 79.62, "volume": 2564771.0}, {"date": "2017-06-02", "close": 80.38, "volume": 2916748.0}, {"date": "2017-06-05", "close": 79.31, "volume": 3534212.0}, {"date": "2017-06-06", "close": 78.15, "volume": 3629209.0}, {"date": "2017-06-07", "close": 78.5, "volume": 2732421.0}, {"date": "2017-06-08", "close": 79.05, "volume": 2149650.0}, {"date": "2017-06-09", "close": 79.19, "volume": 2233945.0}, {"date": "2017-06-13", "close": 81.13, "volume": 4117682.0}, {"date": "2017-06-14", "close": 82.3, "volume": 5736170.0}, {"date": "2017-06-15", "close": 81.7, "volume": 10569256.0}, {"date": "2017-06-16", "close": 81.86, "volume": 2920351.0}, {"date": "2017-06-19", "close": 82.79, "volume": 2477905.0}, {"date": "2017-06-20", "close": 82.24, "volume": 4348940.0}, {"date": "2017-06-21", "close": 80.8, "volume": 3260528.0}, {"date": "2017-06-22", "close": 81.88, "volume": 2808912.0}, {"date": "2017-06-23", "close": 81.25, "volume": 2976353.0}, {"date": "2017-06-26", "close": 81.55, "volume": 2923487.0}, {"date": "2017-06-27", "close": 82.08, "volume": 2265951.0}, {"date": "2017-06-28", "close": 82.71, "volume": 2878203.0}, {"date": "2017-06-29", "close": 84.02, "volume": 3805387.0}, {"date": "2017-06-30", "close": 82.81, "volume": 7045122.0}, {"date": "2017-07-03", "close": 82.44, "volume": 2255385.0}, {"date": "2017-07-04", "close": 84.0, "volume": 4322331.0}, {"date": "2017-07-05", "close": 83.64, "volume": 2363393.0}, {"date": "2017-07-06", "close": 83.01, "volume": 2456675.0}, {"date": "2017-07-07", "close": 82.13, "volume": 3770476.0}, {"date": "2017-07-10", "close": 82.81, "volume": 2873284.0}, {"date": "2017-07-11", "close": 82.94, "volume": 2325760.0}, {"date": "2017-07-12", "close": 82.12, "volume": 3007799.0}, {"date": "2017-07-13", "close": 82.56, "volume": 2903674.0}, {"date": "2017-07-14", "close": 83.12, "volume": 2669648.0}, {"date": "2017-07-17", "close": 82.94, "volume": 1406194.0}, {"date": "2017-07-18", "close": 81.4, "volume": 3623819.0}, {"date": "2017-07-19", "close": 83.81, "volume": 5554084.0}, {"date": "2017-07-20", "close": 84.56, "volume": 4596038.0}, {"date": "2017-07-21", "close": 83.97, "volume": 2540691.0}, {"date": "2017-07-24", "close": 83.57, "volume": 2062552.0}, {"date": "2017-07-25", "close": 84.28, "volume": 2286026.0}, {"date": "2017-07-26", "close": 84.81, "volume": 2021200.0}, {"date": "2017-07-27", "close": 85.05, "volume": 1862642.0}, {"date": "2017-07-28", "close": 83.76, "volume": 5459225.0}, {"date": "2017-07-31", "close": 83.73, "volume": 2217082.0}, {"date": "2017-08-01", "close": 84.54, "volume": 3191137.0}, {"date": "2017-08-02", "close": 84.23, "volume": 1636016.0}, {"date": "2017-08-03", "close": 83.97, "volume": 2372029.0}, {"date": "2017-08-04", "close": 80.72, "volume": 9239819.0}, {"date": "2017-08-07", "close": 81.52, "volume": 4595336.0}, {"date": "2017-08-08", "close": 80.65, "volume": 3861332.0}, {"date": "2017-08-09", "close": 81.11, "volume": 4336391.0}, {"date": "2017-08-10", "close": 81.05, "volume": 5300676.0}, {"date": "2017-08-11", "close": 80.5, "volume": 4740282.0}, {"date": "2017-08-14", "close": 81.31, "volume": 3023668.0}, {"date": "2017-08-15", "close": 81.25, "volume": 2846024.0}, {"date": "2017-08-16", "close": 79.84, "volume": 4991112.0}, {"date": "2017-08-17", "close": 79.55, "volume": 3543830.0}, {"date": "2017-08-18", "close": 79.09, "volume": 3307759.0}, {"date": "2017-08-21", "close": 78.41, "volume": 4785442.0}, {"date": "2017-08-22", "close": 78.66, "volume": 2779226.0}, {"date": "2017-08-23", "close": 78.21, "volume": 3888666.0}, {"date": "2017-08-24", "close": 77.55, "volume": 4899752.0}, {"date": "2017-08-25", "close": 77.72, "volume": 4825992.0}, {"date": "2017-08-28", "close": 76.68, "volume": 4353930.0}, {"date": "2017-08-29", "close": 75.73, "volume": 5740096.0}, {"date": "2017-08-30", "close": 75.37, "volume": 4795687.0}, {"date": "2017-08-31", "close": 75.8, "volume": 4751356.0}, {"date": "2017-09-01", "close": 75.48, "volume": 4684590.0}, {"date": "2017-09-04", "close": 74.41, "volume": 3810853.0}, {"date": "2017-09-05", "close": 74.59, "volume": 5131918.0}, {"date": "2017-09-06", "close": 73.7, "volume": 3618617.0}, {"date": "2017-09-07", "close": 73.98, "volume": 3214877.0}, {"date": "2017-09-08", "close": 73.24, "volume": 3349581.0}, {"date": "2017-09-11", "close": 74.26, "volume": 2813596.0}, {"date": "2017-09-12", "close": 75.92, "volume": 4825830.0}, {"date": "2017-09-13", "close": 76.55, "volume": 2788007.0}, {"date": "2017-09-14", "close": 76.75, "volume": 2968713.0}, {"date": "2017-09-15", "close": 76.28, "volume": 3774238.0}, {"date": "2017-09-18", "close": 76.69, "volume": 2991037.0}, {"date": "2017-09-19", "close": 76.28, "volume": 2185898.0}, {"date": "2017-09-20", "close": 76.29, "volume": 1621577.0}, {"date": "2017-09-21", "close": 76.07, "volume": 4104401.0}, {"date": "2017-09-22", "close": 76.62, "volume": 2170239.0}, {"date": "2017-09-25", "close": 75.81, "volume": 2003512.0}, {"date": "2017-09-26", "close": 75.1, "volume": 2552948.0}, {"date": "2017-09-27", "close": 74.85, "volume": 2688235.0}, {"date": "2017-09-28", "close": 75.12, "volume": 2961838.0}, {"date": "2017-09-29", "close": 75.25, "volume": 4989845.0}, {"date": "2017-10-02", "close": 76.34, "volume": 2338695.0}, {"date": "2017-10-03", "close": 75.16, "volume": 3317515.0}, {"date": "2017-10-04", "close": 75.4, "volume": 3880298.0}, {"date": "2017-10-05", "close": 75.32, "volume": 1854762.0}, {"date": "2017-10-06", "close": 76.3, "volume": 2659635.0}, {"date": "2017-10-09", "close": 76.71, "volume": 2033172.0}, {"date": "2017-10-10", "close": 76.35, "volume": 1578815.0}, {"date": "2017-10-11", "close": 76.35, "volume": 2088704.0}, {"date": "2017-10-12", "close": 76.41, "volume": 1863391.0}, {"date": "2017-10-13", "close": 76.66, "volume": 1728054.0}, {"date": "2017-10-16", "close": 77.2, "volume": 2349172.0}, {"date": "2017-10-17", "close": 78.25, "volume": 3051278.0}, {"date": "2017-10-18", "close": 78.37, "volume": 2040078.0}, {"date": "2017-10-19", "close": 78.74, "volume": 2991650.0}, {"date": "2017-10-20", "close": 78.97, "volume": 1830548.0}, {"date": "2017-10-23", "close": 78.69, "volume": 1604897.0}, {"date": "2017-10-24", "close": 78.66, "volume": 1627596.0}, {"date": "2017-10-25", "close": 78.63, "volume": 1788933.0}, {"date": "2017-10-26", "close": 78.99, "volume": 2283904.0}, {"date": "2017-10-27", "close": 78.24, "volume": 4046736.0}, {"date": "2017-10-30", "close": 78.12, "volume": 1583550.0}, {"date": "2017-10-31", "close": 77.63, "volume": 1887247.0}, {"date": "2017-11-01", "close": 77.67, "volume": 2665668.0}, {"date": "2017-11-02", "close": 77.41, "volume": 1989473.0}, {"date": "2017-11-03", "close": 77.79, "volume": 1382869.0}, {"date": "2017-11-06", "close": 77.4, "volume": 1712484.0}, {"date": "2017-11-07", "close": 78.2, "volume": 1956778.0}, {"date": "2017-11-08", "close": 80.27, "volume": 5921525.0}, {"date": "2017-11-09", "close": 80.94, "volume": 3575732.0}, {"date": "2017-11-10", "close": 80.85, "volume": 1869028.0}, {"date": "2017-11-13", "close": 81.52, "volume": 2477127.0}, {"date": "2017-11-14", "close": 80.82, "volume": 2305322.0}, {"date": "2017-11-15", "close": 80.58, "volume": 2686552.0}, {"date": "2017-11-16", "close": 80.82, "volume": 2280307.0}, {"date": "2017-11-17", "close": 80.92, "volume": 1810176.0}, {"date": "2017-11-20", "close": 80.61, "volume": 1964641.0}, {"date": "2017-11-21", "close": 80.58, "volume": 1968535.0}, {"date": "2017-11-22", "close": 81.05, "volume": 2826948.0}, {"date": "2017-11-23", "close": 80.88, "volume": 2280393.0}, {"date": "2017-11-24", "close": 80.57, "volume": 4357002.0}, {"date": "2017-11-27", "close": 80.5, "volume": 1984410.0}, {"date": "2017-11-28", "close": 80.37, "volume": 2758590.0}, {"date": "2017-11-29", "close": 80.98, "volume": 2455168.0}, {"date": "2017-11-30", "close": 79.43, "volume": 7647062.0}, {"date": "2017-12-01", "close": 79.17, "volume": 2462019.0}, {"date": "2017-12-04", "close": 78.92, "volume": 2255875.0}, {"date": "2017-12-05", "close": 78.74, "volume": 2002301.0}, {"date": "2017-12-06", "close": 78.6, "volume": 2528041.0}, {"date": "2017-12-07", "close": 78.97, "volume": 2897735.0}, {"date": "2017-12-08", "close": 79.62, "volume": 1646492.0}, {"date": "2017-12-11", "close": 80.0, "volume": 2437262.0}, {"date": "2017-12-12", "close": 80.36, "volume": 1774262.0}, {"date": "2017-12-13", "close": 80.31, "volume": 2179700.0}, {"date": "2017-12-14", "close": 80.44, "volume": 2587433.0}, {"date": "2017-12-15", "close": 79.94, "volume": 3591509.0}, {"date": "2017-12-18", "close": 80.01, "volume": 2198711.0}, {"date": "2017-12-19", "close": 80.3, "volume": 2519546.0}, {"date": "2017-12-20", "close": 80.57, "volume": 2436692.0}, {"date": "2017-12-21", "close": 79.81, "volume": 4684411.0}, {"date": "2017-12-22", "close": 80.39, "volume": 5288058.0}, {"date": "2017-12-27", "close": 80.16, "volume": 1054327.0}, {"date": "2017-12-28", "close": 80.49, "volume": 1610000.0}, {"date": "2017-12-29", "close": 80.34, "volume": 1459457.0}, {"date": "2018-01-02", "close": 80.22, "volume": 1284609.0}, {"date": "2018-01-03", "close": 80.14, "volume": 1349269.0}, {"date": "2018-01-04", "close": 79.97, "volume": 1596303.0}, {"date": "2018-01-05", "close": 81.16, "volume": 2208531.0}, {"date": "2018-01-08", "close": 81.62, "volume": 1293549.0}, {"date": "2018-01-09", "close": 82.19, "volume": 3283522.0}, {"date": "2018-01-10", "close": 81.61, "volume": 1944703.0}, {"date": "2018-01-11", "close": 81.3, "volume": 2791094.0}, {"date": "2018-01-12", "close": 80.88, "volume": 1781313.0}, {"date": "2018-01-15", "close": 81.17, "volume": 1431419.0}, {"date": "2018-01-16", "close": 80.58, "volume": 1518213.0}, {"date": "2018-01-17", "close": 80.11, "volume": 2066964.0}, {"date": "2018-01-18", "close": 79.9, "volume": 2093401.0}, {"date": "2018-01-19", "close": 79.83, "volume": 1557603.0}, {"date": "2018-01-22", "close": 78.85, "volume": 2414568.0}, {"date": "2018-01-23", "close": 79.25, "volume": 2033594.0}, {"date": "2018-01-24", "close": 78.65, "volume": 1923320.0}, {"date": "2018-01-25", "close": 78.65, "volume": 3723004.0}, {"date": "2018-01-29", "close": 79.19, "volume": 2385820.0}, {"date": "2018-01-30", "close": 79.09, "volume": 1702998.0}, {"date": "2018-01-31", "close": 78.87, "volume": 2953798.0}, {"date": "2018-02-01", "close": 80.01, "volume": 2965072.0}, {"date": "2018-02-02", "close": 80.79, "volume": 2631703.0}, {"date": "2018-02-05", "close": 79.8, "volume": 2393475.0}, {"date": "2018-02-06", "close": 77.4, "volume": 5684063.0}, {"date": "2018-02-07", "close": 76.79, "volume": 5676630.0}, {"date": "2018-02-08", "close": 76.51, "volume": 3493180.0}, {"date": "2018-02-09", "close": 76.25, "volume": 3621859.0}, {"date": "2018-02-12", "close": 75.88, "volume": 3411170.0}, {"date": "2018-02-13", "close": 76.3, "volume": 3334988.0}, {"date": "2018-02-14", "close": 73.98, "volume": 4217278.0}, {"date": "2018-02-15", "close": 73.86, "volume": 3596362.0}, {"date": "2018-02-16", "close": 74.02, "volume": 2222914.0}, {"date": "2018-02-19", "close": 74.4, "volume": 1449284.0}, {"date": "2018-02-20", "close": 74.26, "volume": 2238370.0}, {"date": "2018-02-21", "close": 74.33, "volume": 2210925.0}, {"date": "2018-02-22", "close": 74.65, "volume": 2473068.0}, {"date": "2018-02-23", "close": 75.46, "volume": 4526316.0}, {"date": "2018-02-26", "close": 76.6, "volume": 3450024.0}, {"date": "2018-02-27", "close": 76.76, "volume": 2736893.0}, {"date": "2018-02-28", "close": 76.39, "volume": 3744085.0}, {"date": "2018-03-01", "close": 76.06, "volume": 1695236.0}, {"date": "2018-03-02", "close": 75.73, "volume": 2447987.0}, {"date": "2018-03-05", "close": 75.03, "volume": 1541207.0}, {"date": "2018-03-06", "close": 75.69, "volume": 2280493.0}, {"date": "2018-03-07", "close": 75.14, "volume": 2458242.0}, {"date": "2018-03-08", "close": 76.17, "volume": 3278343.0}, {"date": "2018-03-09", "close": 76.87, "volume": 2944053.0}, {"date": "2018-03-12", "close": 77.36, "volume": 2828994.0}, {"date": "2018-03-13", "close": 77.05, "volume": 2990565.0}, {"date": "2018-03-14", "close": 76.55, "volume": 3068664.0}, {"date": "2018-03-15", "close": 75.78, "volume": 4006228.0}, {"date": "2018-03-16", "close": 75.34, "volume": 3791783.0}, {"date": "2018-03-19", "close": 74.89, "volume": 2364077.0}, {"date": "2018-03-20", "close": 75.19, "volume": 2354537.0}, {"date": "2018-03-21", "close": 75.78, "volume": 1926293.0}, {"date": "2018-03-22", "close": 74.87, "volume": 2530879.0}, {"date": "2018-03-23", "close": 72.81, "volume": 3617914.0}, {"date": "2018-03-26", "close": 72.02, "volume": 3114044.0}, {"date": "2018-03-27", "close": 72.43, "volume": 2576258.0}, {"date": "2018-03-28", "close": 71.86, "volume": 3132651.0}, {"date": "2018-03-29", "close": 72.31, "volume": 5292851.0}, {"date": "2018-04-03", "close": 72.26, "volume": 2658450.0}, {"date": "2018-04-04", "close": 72.8, "volume": 3646590.0}, {"date": "2018-04-05", "close": 73.8, "volume": 3530929.0}, {"date": "2018-04-06", "close": 73.49, "volume": 2268366.0}, {"date": "2018-04-09", "close": 73.55, "volume": 1313607.0}, {"date": "2018-04-10", "close": 74.36, "volume": 1945119.0}, {"date": "2018-04-11", "close": 73.64, "volume": 2523325.0}, {"date": "2018-04-12", "close": 73.09, "volume": 2961071.0}, {"date": "2018-04-13", "close": 73.16, "volume": 1252551.0}, {"date": "2018-04-16", "close": 72.62, "volume": 2001961.0}, {"date": "2018-04-17", "close": 72.76, "volume": 1905309.0}, {"date": "2018-04-18", "close": 72.41, "volume": 1826752.0}, {"date": "2018-04-19", "close": 72.4, "volume": 3221191.0}, {"date": "2018-04-20", "close": 72.06, "volume": 2148031.0}, {"date": "2018-04-23", "close": 72.67, "volume": 2343315.0}, {"date": "2018-04-24", "close": 73.46, "volume": 3665086.0}, {"date": "2018-04-26", "close": 72.25, "volume": 4384515.0}, {"date": "2018-04-27", "close": 71.54, "volume": 5975530.0}, {"date": "2018-04-30", "close": 71.82, "volume": 3843213.0}, {"date": "2018-05-01", "close": 73.17, "volume": 4045489.0}, {"date": "2018-05-02", "close": 73.46, "volume": 2558361.0}, {"date": "2018-05-03", "close": 73.91, "volume": 2782258.0}, {"date": "2018-05-04", "close": 72.76, "volume": 2546384.0}, {"date": "2018-05-07", "close": 72.71, "volume": 2111927.0}, {"date": "2018-05-08", "close": 73.5, "volume": 2956389.0}, {"date": "2018-05-09", "close": 71.41, "volume": 6582126.0}, {"date": "2018-05-10", "close": 70.98, "volume": 3695222.0}, {"date": "2018-05-11", "close": 70.53, "volume": 3779356.0}, {"date": "2018-05-14", "close": 70.8, "volume": 3586761.0}, {"date": "2018-05-15", "close": 70.92, "volume": 2937818.0}, {"date": "2018-05-16", "close": 70.79, "volume": 3869986.0}, {"date": "2018-05-17", "close": 71.16, "volume": 4310845.0}, {"date": "2018-05-18", "close": 70.5, "volume": 3110054.0}, {"date": "2018-05-21", "close": 70.09, "volume": 2261388.0}, {"date": "2018-05-22", "close": 70.25, "volume": 3279548.0}, {"date": "2018-05-23", "close": 69.81, "volume": 2601288.0}, {"date": "2018-05-24", "close": 69.59, "volume": 2763549.0}, {"date": "2018-05-25", "close": 69.87, "volume": 3450605.0}, {"date": "2018-05-28", "close": 69.61, "volume": 2140947.0}, {"date": "2018-05-29", "close": 70.35, "volume": 2498273.0}, {"date": "2018-05-30", "close": 69.6, "volume": 3208843.0}, {"date": "2018-05-31", "close": 69.3, "volume": 3431942.0}, {"date": "2018-06-01", "close": 68.7, "volume": 2428795.0}, {"date": "2018-06-04", "close": 69.69, "volume": 3124044.0}, {"date": "2018-06-05", "close": 70.39, "volume": 4014148.0}, {"date": "2018-06-06", "close": 69.23, "volume": 3993516.0}, {"date": "2018-06-07", "close": 69.26, "volume": 2381711.0}, {"date": "2018-06-08", "close": 69.37, "volume": 1568016.0}, {"date": "2018-06-12", "close": 68.85, "volume": 4098851.0}, {"date": "2018-06-13", "close": 68.18, "volume": 3075419.0}, {"date": "2018-06-14", "close": 67.45, "volume": 3419047.0}, {"date": "2018-06-15", "close": 68.98, "volume": 5922177.0}, {"date": "2018-06-18", "close": 69.7, "volume": 2366307.0}, {"date": "2018-06-19", "close": 69.88, "volume": 3044721.0}, {"date": "2018-06-20", "close": 71.91, "volume": 4092599.0}, {"date": "2018-06-21", "close": 72.9, "volume": 7429516.0}, {"date": "2018-06-22", "close": 73.86, "volume": 4421609.0}, {"date": "2018-06-25", "close": 72.16, "volume": 3647015.0}, {"date": "2018-06-26", "close": 72.81, "volume": 2708542.0}, {"date": "2018-06-27", "close": 72.61, "volume": 2981498.0}, {"date": "2018-06-28", "close": 73.23, "volume": 2567273.0}, {"date": "2018-06-29", "close": 72.87, "volume": 6091515.0}, {"date": "2018-07-02", "close": 72.7, "volume": 2049487.0}, {"date": "2018-07-03", "close": 73.97, "volume": 3661537.0}, {"date": "2018-07-04", "close": 73.59, "volume": 2065495.0}, {"date": "2018-07-05", "close": 74.46, "volume": 2909740.0}, {"date": "2018-07-06", "close": 75.67, "volume": 3448135.0}, {"date": "2018-07-09", "close": 76.1, "volume": 4637959.0}, {"date": "2018-07-10", "close": 74.43, "volume": 4469531.0}, {"date": "2018-07-11", "close": 74.05, "volume": 3101381.0}, {"date": "2018-07-12", "close": 75.21, "volume": 2733149.0}, {"date": "2018-07-13", "close": 74.85, "volume": 2677839.0}, {"date": "2018-07-16", "close": 74.24, "volume": 2301570.0}, {"date": "2018-07-17", "close": 74.49, "volume": 2343133.0}, {"date": "2018-07-18", "close": 75.02, "volume": 2298934.0}, {"date": "2018-07-19", "close": 75.39, "volume": 2279788.0}, {"date": "2018-07-20", "close": 75.9, "volume": 2547182.0}, {"date": "2018-07-23", "close": 75.24, "volume": 1861469.0}, {"date": "2018-07-24", "close": 75.17, "volume": 2128578.0}, {"date": "2018-07-25", "close": 74.76, "volume": 2599361.0}, {"date": "2018-07-26", "close": 74.83, "volume": 3157794.0}, {"date": "2018-07-27", "close": 75.36, "volume": 4827208.0}, {"date": "2018-07-30", "close": 74.9, "volume": 1998436.0}, {"date": "2018-07-31", "close": 74.79, "volume": 2548855.0}, {"date": "2018-08-01", "close": 73.71, "volume": 3369098.0}, {"date": "2018-08-02", "close": 73.68, "volume": 2325541.0}, {"date": "2018-08-03", "close": 72.83, "volume": 3887709.0}, {"date": "2018-08-06", "close": 73.56, "volume": 2115641.0}, {"date": "2018-08-07", "close": 72.89, "volume": 4048916.0}, {"date": "2018-08-08", "close": 74.81, "volume": 5169053.0}, {"date": "2018-08-09", "close": 75.37, "volume": 3201984.0}, {"date": "2018-08-10", "close": 75.39, "volume": 3958293.0}, {"date": "2018-08-13", "close": 74.94, "volume": 2645144.0}, {"date": "2018-08-14", "close": 75.86, "volume": 4051535.0}, {"date": "2018-08-15", "close": 73.99, "volume": 6162789.0}, {"date": "2018-08-16", "close": 74.12, "volume": 4713252.0}, {"date": "2018-08-17", "close": 74.29, "volume": 2242154.0}, {"date": "2018-08-20", "close": 73.61, "volume": 3469377.0}, {"date": "2018-08-21", "close": 72.95, "volume": 3141486.0}, {"date": "2018-08-22", "close": 71.88, "volume": 2972060.0}, {"date": "2018-08-23", "close": 70.75, "volume": 3832474.0}, {"date": "2018-08-24", "close": 70.89, "volume": 4531175.0}, {"date": "2018-08-27", "close": 71.19, "volume": 2364302.0}, {"date": "2018-08-28", "close": 71.73, "volume": 3550699.0}, {"date": "2018-08-29", "close": 73.23, "volume": 5131093.0}, {"date": "2018-08-30", "close": 72.15, "volume": 3989330.0}, {"date": "2018-08-31", "close": 71.24, "volume": 5194621.0}, {"date": "2018-09-03", "close": 71.21, "volume": 1750708.0}, {"date": "2018-09-04", "close": 70.73, "volume": 2475205.0}, {"date": "2018-09-05", "close": 70.11, "volume": 1947291.0}, {"date": "2018-09-06", "close": 70.14, "volume": 3176757.0}, {"date": "2018-09-07", "close": 70.51, "volume": 2666080.0}, {"date": "2018-09-10", "close": 70.75, "volume": 2051342.0}, {"date": "2018-09-11", "close": 71.87, "volume": 3077588.0}, {"date": "2018-09-12", "close": 71.93, "volume": 4798543.0}, {"date": "2018-09-13", "close": 71.18, "volume": 2717823.0}, {"date": "2018-09-14", "close": 71.5, "volume": 2833016.0}, {"date": "2018-09-17", "close": 71.75, "volume": 1690695.0}, {"date": "2018-09-18", "close": 71.92, "volume": 2245087.0}, {"date": "2018-09-19", "close": 72.09, "volume": 2382725.0}, {"date": "2018-09-20", "close": 71.88, "volume": 3784284.0}, {"date": "2018-09-21", "close": 71.94, "volume": 4091895.0}, {"date": "2018-09-24", "close": 71.57, "volume": 1951825.0}, {"date": "2018-09-25", "close": 70.8, "volume": 1985559.0}, {"date": "2018-09-26", "close": 70.18, "volume": 3399090.0}, {"date": "2018-09-27", "close": 70.08, "volume": 2499328.0}, {"date": "2018-09-28", "close": 71.41, "volume": 5646364.0}, {"date": "2018-10-01", "close": 70.42, "volume": 2063204.0}, {"date": "2018-10-02", "close": 69.57, "volume": 3539461.0}, {"date": "2018-10-03", "close": 69.61, "volume": 1927070.0}, {"date": "2018-10-04", "close": 69.92, "volume": 2476990.0}, {"date": "2018-10-05", "close": 70.0, "volume": 2107747.0}, {"date": "2018-10-08", "close": 69.35, "volume": 2036713.0}, {"date": "2018-10-09", "close": 68.75, "volume": 2950342.0}, {"date": "2018-10-10", "close": 68.97, "volume": 2663207.0}, {"date": "2018-10-11", "close": 67.0, "volume": 3629075.0}, {"date": "2018-10-12", "close": 67.03, "volume": 4588852.0}, {"date": "2018-10-15", "close": 65.63, "volume": 3114956.0}, {"date": "2018-10-16", "close": 65.77, "volume": 2766720.0}, {"date": "2018-10-17", "close": 66.9, "volume": 2588079.0}, {"date": "2018-10-18", "close": 67.22, "volume": 2772564.0}, {"date": "2018-10-19", "close": 67.92, "volume": 2694039.0}, {"date": "2018-10-22", "close": 67.34, "volume": 2152964.0}, {"date": "2018-10-23", "close": 66.61, "volume": 2236402.0}, {"date": "2018-10-24", "close": 66.86, "volume": 2234525.0}, {"date": "2018-10-25", "close": 65.27, "volume": 3656808.0}, {"date": "2018-10-26", "close": 65.81, "volume": 6297268.0}, {"date": "2018-10-29", "close": 66.64, "volume": 1962573.0}, {"date": "2018-10-30", "close": 68.16, "volume": 2835199.0}, {"date": "2018-10-31", "close": 69.23, "volume": 4697573.0}, {"date": "2018-11-01", "close": 68.94, "volume": 4650596.0}, {"date": "2018-11-02", "close": 68.35, "volume": 3697329.0}, {"date": "2018-11-05", "close": 67.98, "volume": 2088395.0}, {"date": "2018-11-06", "close": 68.95, "volume": 1731764.0}, {"date": "2018-11-07", "close": 69.35, "volume": 3047152.0}, {"date": "2018-11-08", "close": 70.62, "volume": 3533519.0}, {"date": "2018-11-09", "close": 70.95, "volume": 2818344.0}, {"date": "2018-11-12", "close": 71.77, "volume": 2384638.0}, {"date": "2018-11-13", "close": 70.9, "volume": 3900383.0}, {"date": "2018-11-14", "close": 69.21, "volume": 3378631.0}, {"date": "2018-11-15", "close": 68.86, "volume": 3253977.0}, {"date": "2018-11-16", "close": 68.9, "volume": 2008024.0}, {"date": "2018-11-19", "close": 68.5, "volume": 2192091.0}, {"date": "2018-11-20", "close": 69.2, "volume": 3281333.0}, {"date": "2018-11-21", "close": 70.06, "volume": 3504716.0}, {"date": "2018-11-22", "close": 70.63, "volume": 2633051.0}, {"date": "2018-11-23", "close": 71.3, "volume": 3277567.0}, {"date": "2018-11-26", "close": 71.36, "volume": 4536943.0}, {"date": "2018-11-27", "close": 72.21, "volume": 3378679.0}, {"date": "2018-11-28", "close": 72.09, "volume": 2672431.0}, {"date": "2018-11-29", "close": 72.43, "volume": 3424908.0}, {"date": "2018-11-30", "close": 71.23, "volume": 7590949.0}, {"date": "2018-12-03", "close": 71.55, "volume": 2476218.0}, {"date": "2018-12-04", "close": 70.8, "volume": 2685903.0}, {"date": "2018-12-05", "close": 70.0, "volume": 2666241.0}, {"date": "2018-12-06", "close": 69.67, "volume": 2910742.0}, {"date": "2018-12-07", "close": 70.37, "volume": 2548553.0}, {"date": "2018-12-10", "close": 68.27, "volume": 3969241.0}, {"date": "2018-12-11", "close": 68.43, "volume": 2558095.0}, {"date": "2018-12-12", "close": 70.08, "volume": 3753951.0}, {"date": "2018-12-13", "close": 70.18, "volume": 2098764.0}, {"date": "2018-12-14", "close": 68.81, "volume": 3842203.0}, {"date": "2018-12-17", "close": 69.26, "volume": 3069368.0}, {"date": "2018-12-18", "close": 68.6, "volume": 3125139.0}, {"date": "2018-12-19", "close": 69.4, "volume": 4300599.0}, {"date": "2018-12-20", "close": 68.92, "volume": 4793001.0}, {"date": "2018-12-21", "close": 68.48, "volume": 9441177.0}, {"date": "2018-12-24", "close": 68.65, "volume": 1285325.0}, {"date": "2018-12-27", "close": 70.33, "volume": 2558888.0}, {"date": "2018-12-28", "close": 71.91, "volume": 3546188.0}, {"date": "2018-12-31", "close": 72.39, "volume": 2208331.0}, {"date": "2019-01-02", "close": 70.97, "volume": 2858639.0}, {"date": "2019-01-03", "close": 71.84, "volume": 3345567.0}, {"date": "2019-01-04", "close": 71.89, "volume": 3501951.0}, {"date": "2019-01-07", "close": 72.57, "volume": 2615597.0}, {"date": "2019-01-08", "close": 72.47, "volume": 2363648.0}, {"date": "2019-01-09", "close": 72.33, "volume": 2317350.0}, {"date": "2019-01-10", "close": 72.45, "volume": 2617459.0}, {"date": "2019-01-11", "close": 71.66, "volume": 2187613.0}, {"date": "2019-01-14", "close": 71.92, "volume": 2511661.0}, {"date": "2019-01-15", "close": 72.65, "volume": 2350615.0}, {"date": "2019-01-16", "close": 72.55, "volume": 2463396.0}, {"date": "2019-01-17", "close": 72.77, "volume": 2510233.0}, {"date": "2019-01-18", "close": 73.23, "volume": 1943242.0}, {"date": "2019-01-21", "close": 73.05, "volume": 1412257.0}, {"date": "2019-01-22", "close": 72.18, "volume": 2142852.0}, {"date": "2019-01-23", "close": 72.13, "volume": 1979598.0}, {"date": "2019-01-24", "close": 72.51, "volume": 1862511.0}, {"date": "2019-01-25", "close": 72.54, "volume": 5756348.0}, {"date": "2019-01-29", "close": 71.35, "volume": 2569527.0}, {"date": "2019-01-30", "close": 71.24, "volume": 3204973.0}, {"date": "2019-01-31", "close": 69.91, "volume": 4965542.0}, {"date": "2019-02-01", "close": 69.76, "volume": 3144898.0}, {"date": "2019-02-04", "close": 70.3, "volume": 2595413.0}, {"date": "2019-02-05", "close": 73.6, "volume": 7693619.0}, {"date": "2019-02-06", "close": 72.6, "volume": 5414328.0}, {"date": "2019-02-07", "close": 74.06, "volume": 4119932.0}, {"date": "2019-02-08", "close": 74.75, "volume": 5082651.0}, {"date": "2019-02-11", "close": 73.82, "volume": 2926427.0}, {"date": "2019-02-12", "close": 73.33, "volume": 3431996.0}, {"date": "2019-02-13", "close": 71.21, "volume": 6133536.0}, {"date": "2019-02-14", "close": 70.59, "volume": 2787802.0}, {"date": "2019-02-15", "close": 70.81, "volume": 2578410.0}, {"date": "2019-02-18", "close": 70.97, "volume": 2057522.0}, {"date": "2019-02-19", "close": 71.67, "volume": 2952891.0}, {"date": "2019-02-20", "close": 71.66, "volume": 2514470.0}, {"date": "2019-02-21", "close": 73.1, "volume": 4539658.0}, {"date": "2019-02-22", "close": 73.85, "volume": 4838373.0}, {"date": "2019-02-25", "close": 73.76, "volume": 2485374.0}, {"date": "2019-02-26", "close": 73.15, "volume": 2069074.0}, {"date": "2019-02-27", "close": 73.65, "volume": 2223896.0}, {"date": "2019-02-28", "close": 73.95, "volume": 3968439.0}, {"date": "2019-03-01", "close": 74.35, "volume": 3554240.0}, {"date": "2019-03-04", "close": 74.05, "volume": 2261615.0}, {"date": "2019-03-05", "close": 74.06, "volume": 2616966.0}, {"date": "2019-03-06", "close": 74.75, "volume": 3025463.0}, {"date": "2019-03-07", "close": 74.68, "volume": 3135990.0}, {"date": "2019-03-08", "close": 73.18, "volume": 3624931.0}, {"date": "2019-03-11", "close": 73.15, "volume": 2164041.0}, {"date": "2019-03-12", "close": 73.13, "volume": 2355849.0}, {"date": "2019-03-13", "close": 73.05, "volume": 2971382.0}, {"date": "2019-03-14", "close": 72.93, "volume": 2031806.0}, {"date": "2019-03-15", "close": 72.31, "volume": 5551817.0}, {"date": "2019-03-18", "close": 71.81, "volume": 3044657.0}, {"date": "2019-03-19", "close": 71.33, "volume": 2794705.0}, {"date": "2019-03-20", "close": 70.79, "volume": 3282179.0}, {"date": "2019-03-21", "close": 71.13, "volume": 4797875.0}, {"date": "2019-03-22", "close": 71.43, "volume": 1612285.0}, {"date": "2019-03-25", "close": 70.78, "volume": 2792861.0}, {"date": "2019-03-26", "close": 70.71, "volume": 2274251.0}, {"date": "2019-03-27", "close": 70.84, "volume": 2413219.0}, {"date": "2019-03-28", "close": 70.91, "volume": 2707732.0}, {"date": "2019-03-29", "close": 70.64, "volume": 5134907.0}, {"date": "2019-04-01", "close": 71.36, "volume": 1893435.0}, {"date": "2019-04-02", "close": 71.38, "volume": 2267274.0}, {"date": "2019-04-03", "close": 71.39, "volume": 2582854.0}, {"date": "2019-04-04", "close": 71.23, "volume": 2364739.0}, {"date": "2019-04-05", "close": 70.89, "volume": 2601681.0}, {"date": "2019-04-08", "close": 70.67, "volume": 2025431.0}, {"date": "2019-04-09", "close": 70.25, "volume": 2741284.0}, {"date": "2019-04-10", "close": 70.75, "volume": 2079661.0}, {"date": "2019-04-11", "close": 70.26, "volume": 3282063.0}, {"date": "2019-04-12", "close": 71.63, "volume": 3170599.0}, {"date": "2019-04-15", "close": 72.19, "volume": 2279880.0}, {"date": "2019-04-16", "close": 72.69, "volume": 2535090.0}, {"date": "2019-04-17", "close": 73.29, "volume": 2583116.0}, {"date": "2019-04-18", "close": 73.41, "volume": 2739790.0}, {"date": "2019-04-23", "close": 74.2, "volume": 3027492.0}, {"date": "2019-04-24", "close": 75.16, "volume": 6858049.0}, {"date": "2019-04-26", "close": 75.45, "volume": 2906927.0}, {"date": "2019-04-29", "close": 75.11, "volume": 1634382.0}, {"date": "2019-04-30", "close": 74.52, "volume": 2336279.0}, {"date": "2019-05-01", "close": 75.5, "volume": 2275425.0}, {"date": "2019-05-02", "close": 74.86, "volume": 1967634.0}, {"date": "2019-05-03", "close": 74.98, "volume": 2066827.0}, {"date": "2019-05-06", "close": 74.94, "volume": 1921358.0}, {"date": "2019-05-07", "close": 74.61, "volume": 1890973.0}, {"date": "2019-05-08", "close": 74.74, "volume": 1569921.0}, {"date": "2019-05-09", "close": 75.17, "volume": 1893374.0}, {"date": "2019-05-10", "close": 75.4, "volume": 2007443.0}, {"date": "2019-05-13", "close": 73.5, "volume": 3217303.0}, {"date": "2019-05-14", "close": 72.57, "volume": 3135573.0}, {"date": "2019-05-15", "close": 72.54, "volume": 2903634.0}, {"date": "2019-05-16", "close": 73.33, "volume": 3245252.0}, {"date": "2019-05-17", "close": 72.83, "volume": 2939669.0}, {"date": "2019-05-20", "close": 77.4, "volume": 10224511.0}, {"date": "2019-05-21", "close": 78.97, "volume": 6145587.0}, {"date": "2019-05-22", "close": 79.0, "volume": 3539248.0}, {"date": "2019-05-23", "close": 78.15, "volume": 3187084.0}, {"date": "2019-05-24", "close": 78.18, "volume": 2851840.0}, {"date": "2019-05-27", "close": 77.64, "volume": 1439079.0}, {"date": "2019-05-28", "close": 78.04, "volume": 4159451.0}, {"date": "2019-05-29", "close": 77.89, "volume": 2732763.0}, {"date": "2019-05-30", "close": 78.2, "volume": 3465876.0}, {"date": "2019-05-31", "close": 78.51, "volume": 6824504.0}, {"date": "2019-06-03", "close": 77.91, "volume": 2379890.0}, {"date": "2019-06-04", "close": 78.42, "volume": 3044446.0}, {"date": "2019-06-05", "close": 79.39, "volume": 3016640.0}, {"date": "2019-06-06", "close": 79.72, "volume": 2906904.0}, {"date": "2019-06-07", "close": 80.0, "volume": 2342094.0}, {"date": "2019-06-11", "close": 80.95, "volume": 2954049.0}, {"date": "2019-06-12", "close": 79.87, "volume": 2880475.0}, {"date": "2019-06-13", "close": 80.42, "volume": 2020161.0}, {"date": "2019-06-14", "close": 79.77, "volume": 2314464.0}, {"date": "2019-06-17", "close": 80.19, "volume": 2277090.0}, {"date": "2019-06-18", "close": 81.45, "volume": 5192688.0}, {"date": "2019-06-19", "close": 82.3, "volume": 5180862.0}, {"date": "2019-06-20", "close": 82.89, "volume": 4528129.0}, {"date": "2019-06-21", "close": 82.24, "volume": 5125760.0}, {"date": "2019-06-24", "close": 82.7, "volume": 1606761.0}, {"date": "2019-06-25", "close": 82.38, "volume": 1912417.0}, {"date": "2019-06-26", "close": 82.19, "volume": 3259126.0}, {"date": "2019-06-27", "close": 83.0, "volume": 2587665.0}, {"date": "2019-06-28", "close": 82.78, "volume": 7376177.0}, {"date": "2019-07-01", "close": 82.32, "volume": 3096997.0}, {"date": "2019-07-02", "close": 81.05, "volume": 3516402.0}, {"date": "2019-07-03", "close": 80.95, "volume": 3356436.0}, {"date": "2019-07-04", "close": 81.57, "volume": 2652418.0}, {"date": "2019-07-05", "close": 82.26, "volume": 2886920.0}, {"date": "2019-07-08", "close": 81.28, "volume": 1900273.0}, {"date": "2019-07-09", "close": 80.97, "volume": 2473175.0}, {"date": "2019-07-10", "close": 81.24, "volume": 1568529.0}, {"date": "2019-07-11", "close": 81.24, "volume": 2333901.0}, {"date": "2019-07-12", "close": 81.52, "volume": 3140331.0}, {"date": "2019-07-15", "close": 81.06, "volume": 1575737.0}, {"date": "2019-07-16", "close": 80.85, "volume": 1429862.0}, {"date": "2019-07-17", "close": 81.32, "volume": 1502425.0}, {"date": "2019-07-18", "close": 81.38, "volume": 1503108.0}, {"date": "2019-07-19", "close": 82.09, "volume": 2208256.0}, {"date": "2019-07-22", "close": 81.85, "volume": 1390532.0}, {"date": "2019-07-23", "close": 81.55, "volume": 2316067.0}, {"date": "2019-07-24", "close": 82.35, "volume": 3412330.0}, {"date": "2019-07-25", "close": 83.0, "volume": 3721233.0}, {"date": "2019-07-26", "close": 82.59, "volume": 6715835.0}, {"date": "2019-07-29", "close": 83.25, "volume": 3280357.0}, {"date": "2019-07-30", "close": 83.4, "volume": 3120288.0}, {"date": "2019-07-31", "close": 82.3, "volume": 3304674.0}, {"date": "2019-08-01", "close": 81.92, "volume": 3129406.0}, {"date": "2019-08-02", "close": 81.88, "volume": 2416525.0}, {"date": "2019-08-05", "close": 81.21, "volume": 2892212.0}, {"date": "2019-08-06", "close": 79.8, "volume": 4177911.0}, {"date": "2019-08-07", "close": 78.7, "volume": 6919201.0}, {"date": "2019-08-08", "close": 78.96, "volume": 4320952.0}, {"date": "2019-08-09", "close": 79.42, "volume": 4335354.0}, {"date": "2019-08-12", "close": 79.94, "volume": 1880513.0}, {"date": "2019-08-13", "close": 79.46, "volume": 3347281.0}, {"date": "2019-08-14", "close": 76.63, "volume": 5584157.0}, {"date": "2019-08-15", "close": 74.34, "volume": 5163482.0}, {"date": "2019-08-16", "close": 75.12, "volume": 3014001.0}, {"date": "2019-08-19", "close": 76.29, "volume": 2682547.0}, {"date": "2019-08-20", "close": 77.13, "volume": 3950231.0}, {"date": "2019-08-21", "close": 77.02, "volume": 2533987.0}, {"date": "2019-08-22", "close": 77.1, "volume": 1964387.0}, {"date": "2019-08-23", "close": 77.4, "volume": 1815994.0}, {"date": "2019-08-26", "close": 76.76, "volume": 1869454.0}, {"date": "2019-08-27", "close": 77.15, "volume": 2359061.0}, {"date": "2019-08-28", "close": 76.8, "volume": 1997056.0}, {"date": "2019-08-29", "close": 77.41, "volume": 2988307.0}, {"date": "2019-08-30", "close": 79.05, "volume": 6147476.0}, {"date": "2019-09-02", "close": 78.94, "volume": 1826554.0}, {"date": "2019-09-03", "close": 78.78, "volume": 1701064.0}, {"date": "2019-09-04", "close": 78.69, "volume": 2505318.0}, {"date": "2019-09-05", "close": 79.25, "volume": 2099227.0}, {"date": "2019-09-06", "close": 79.54, "volume": 2777704.0}, {"date": "2019-09-09", "close": 79.81, "volume": 1911398.0}, {"date": "2019-09-10", "close": 79.89, "volume": 2718563.0}, {"date": "2019-09-11", "close": 80.6, "volume": 2788624.0}, {"date": "2019-09-12", "close": 81.35, "volume": 2795277.0}, {"date": "2019-09-13", "close": 82.14, "volume": 3497608.0}, {"date": "2019-09-16", "close": 81.69, "volume": 2995444.0}, {"date": "2019-09-17", "close": 82.24, "volume": 3399399.0}, {"date": "2019-09-18", "close": 81.74, "volume": 2847602.0}, {"date": "2019-09-19", "close": 82.18, "volume": 5445784.0}, {"date": "2019-09-20", "close": 82.18, "volume": 4463860.0}, {"date": "2019-09-23", "close": 82.05, "volume": 1928322.0}, {"date": "2019-09-24", "close": 82.1, "volume": 4670704.0}, {"date": "2019-09-25", "close": 81.58, "volume": 2963344.0}, {"date": "2019-09-26", "close": 81.18, "volume": 3127123.0}, {"date": "2019-09-27", "close": 81.54, "volume": 5336753.0}, {"date": "2019-09-30", "close": 80.83, "volume": 2520880.0}, {"date": "2019-10-01", "close": 81.28, "volume": 2799927.0}, {"date": "2019-10-02", "close": 79.6, "volume": 3013850.0}, {"date": "2019-10-03", "close": 77.34, "volume": 3919413.0}, {"date": "2019-10-04", "close": 77.59, "volume": 2425173.0}, {"date": "2019-10-07", "close": 77.94, "volume": 1025724.0}, {"date": "2019-10-08", "close": 78.6, "volume": 1884181.0}, {"date": "2019-10-09", "close": 78.18, "volume": 1503988.0}, {"date": "2019-10-10", "close": 78.1, "volume": 1635549.0}, {"date": "2019-10-11", "close": 78.77, "volume": 2361404.0}, {"date": "2019-10-14", "close": 79.07, "volume": 1212377.0}, {"date": "2019-10-15", "close": 79.31, "volume": 957243.0}, {"date": "2019-10-16", "close": 80.43, "volume": 2925785.0}, {"date": "2019-10-17", "close": 80.11, "volume": 3174599.0}, {"date": "2019-10-18", "close": 79.64, "volume": 2038298.0}, {"date": "2019-10-21", "close": 79.79, "volume": 1513877.0}, {"date": "2019-10-22", "close": 79.66, "volume": 1450336.0}, {"date": "2019-10-23", "close": 79.94, "volume": 1783531.0}, {"date": "2019-10-24", "close": 80.29, "volume": 2426692.0}, {"date": "2019-10-25", "close": 80.7, "volume": 4235620.0}, {"date": "2019-10-28", "close": 80.48, "volume": 1464194.0}, {"date": "2019-10-29", "close": 80.46, "volume": 1510421.0}, {"date": "2019-10-30", "close": 79.69, "volume": 2351351.0}, {"date": "2019-10-31", "close": 78.66, "volume": 2827605.0}, {"date": "2019-11-01", "close": 78.24, "volume": 3088225.0}, {"date": "2019-11-04", "close": 77.05, "volume": 3840544.0}, {"date": "2019-11-05", "close": 77.7, "volume": 3036286.0}, {"date": "2019-11-06", "close": 78.0, "volume": 2684846.0}, {"date": "2019-11-07", "close": 79.04, "volume": 3340465.0}, {"date": "2019-11-08", "close": 79.17, "volume": 1773150.0}, {"date": "2019-11-11", "close": 80.05, "volume": 2818260.0}, {"date": "2019-11-12", "close": 80.83, "volume": 3219212.0}, {"date": "2019-11-13", "close": 79.24, "volume": 3275922.0}, {"date": "2019-11-14", "close": 79.77, "volume": 1906234.0}, {"date": "2019-11-15", "close": 80.69, "volume": 2651459.0}, {"date": "2019-11-18", "close": 80.34, "volume": 1358914.0}, {"date": "2019-11-19", "close": 80.67, "volume": 2557115.0}, {"date": "2019-11-20", "close": 79.6, "volume": 2972717.0}, {"date": "2019-11-21", "close": 79.33, "volume": 3337094.0}, {"date": "2019-11-22", "close": 79.6, "volume": 3097801.0}, {"date": "2019-11-25", "close": 79.89, "volume": 2015514.0}, {"date": "2019-11-26", "close": 80.74, "volume": 4528389.0}, {"date": "2019-11-27", "close": 81.69, "volume": 4243299.0}, {"date": "2019-11-28", "close": 81.6, "volume": 2655672.0}, {"date": "2019-11-29", "close": 80.82, "volume": 4176189.0}, {"date": "2019-12-02", "close": 81.43, "volume": 2135334.0}, {"date": "2019-12-03", "close": 79.34, "volume": 3917400.0}, {"date": "2019-12-04", "close": 77.81, "volume": 5003594.0}, {"date": "2019-12-05", "close": 78.62, "volume": 3434240.0}, {"date": "2019-12-06", "close": 78.99, "volume": 2327383.0}, {"date": "2019-12-09", "close": 79.26, "volume": 1382702.0}, {"date": "2019-12-10", "close": 79.23, "volume": 1450289.0}, {"date": "2019-12-11", "close": 80.31, "volume": 2438700.0}, {"date": "2019-12-12", "close": 79.72, "volume": 1936584.0}, {"date": "2019-12-13", "close": 80.06, "volume": 2800098.0}, {"date": "2019-12-16", "close": 81.46, "volume": 3266776.0}, {"date": "2019-12-17", "close": 81.9, "volume": 2402263.0}, {"date": "2019-12-18", "close": 81.9, "volume": 3524114.0}, {"date": "2019-12-19", "close": 81.73, "volume": 4093135.0}, {"date": "2019-12-20", "close": 81.25, "volume": 7478049.0}, {"date": "2019-12-23", "close": 80.84, "volume": 1317871.0}, {"date": "2019-12-24", "close": 80.71, "volume": 783104.0}, {"date": "2019-12-27", "close": 81.07, "volume": 1159836.0}, {"date": "2019-12-30", "close": 81.1, "volume": 905155.0}, {"date": "2019-12-31", "close": 79.9, "volume": 1766363.0}, {"date": "2020-01-02", "close": 79.88, "volume": 1416232.0}, {"date": "2020-01-03", "close": 80.31, "volume": 1622784.0}, {"date": "2020-01-06", "close": 79.77, "volume": 2129260.0}, {"date": "2020-01-07", "close": 81.2, "volume": 2417468.0}, {"date": "2020-01-08", "close": 80.9, "volume": 1719114.0}, {"date": "2020-01-09", "close": 81.49, "volume": 3014295.0}, {"date": "2020-01-10", "close": 82.5, "volume": 2875353.0}, {"date": "2020-01-13", "close": 82.48, "volume": 1434635.0}, {"date": "2020-01-14", "close": 83.17, "volume": 2703855.0}, {"date": "2020-01-15", "close": 83.66, "volume": 2039328.0}, {"date": "2020-01-16", "close": 84.46, "volume": 3058484.0}, {"date": "2020-01-17", "close": 84.05, "volume": 2401336.0}, {"date": "2020-01-20", "close": 83.93, "volume": 1948934.0}, {"date": "2020-01-21", "close": 83.48, "volume": 1923944.0}, {"date": "2020-01-22", "close": 84.45, "volume": 3656698.0}, {"date": "2020-01-23", "close": 84.52, "volume": 2105704.0}, {"date": "2020-01-24", "close": 84.94, "volume": 2518402.0}, {"date": "2020-01-28", "close": 84.02, "volume": 2235604.0}, {"date": "2020-01-29", "close": 84.61, "volume": 1877335.0}, {"date": "2020-01-30", "close": 85.44, "volume": 3176161.0}, {"date": "2020-01-31", "close": 85.26, "volume": 6713764.0}, {"date": "2020-02-03", "close": 84.55, "volume": 2139581.0}, {"date": "2020-02-04", "close": 84.31, "volume": 2564013.0}, {"date": "2020-02-05", "close": 83.28, "volume": 3166202.0}, {"date": "2020-02-06", "close": 84.23, "volume": 3581220.0}, {"date": "2020-02-07", "close": 84.8, "volume": 3368097.0}, {"date": "2020-02-10", "close": 84.32, "volume": 1818742.0}, {"date": "2020-02-11", "close": 84.72, "volume": 1913033.0}, {"date": "2020-02-12", "close": 88.18, "volume": 7132862.0}, {"date": "2020-02-13", "close": 88.73, "volume": 4143011.0}, {"date": "2020-02-14", "close": 90.99, "volume": 7921519.0}, {"date": "2020-02-17", "close": 89.46, "volume": 2619663.0}, {"date": "2020-02-18", "close": 90.26, "volume": 3817424.0}, {"date": "2020-02-19", "close": 87.83, "volume": 8050978.0}, {"date": "2020-02-20", "close": 87.85, "volume": 2902590.0}, {"date": "2020-02-21", "close": 88.8, "volume": 2506023.0}, {"date": "2020-02-24", "close": 87.99, "volume": 2432907.0}, {"date": "2020-02-25", "close": 86.8, "volume": 3475833.0}, {"date": "2020-02-26", "close": 85.35, "volume": 3362264.0}, {"date": "2020-02-27", "close": 84.43, "volume": 4435151.0}, {"date": "2020-02-28", "close": 81.78, "volume": 7654504.0}, {"date": "2020-03-02", "close": 80.47, "volume": 4313319.0}, {"date": "2020-03-03", "close": 79.11, "volume": 4537570.0}, {"date": "2020-03-04", "close": 77.11, "volume": 4610814.0}, {"date": "2020-03-05", "close": 76.75, "volume": 5804404.0}, {"date": "2020-03-06", "close": 73.93, "volume": 4995332.0}, {"date": "2020-03-09", "close": 69.15, "volume": 7669261.0}, {"date": "2020-03-10", "close": 73.37, "volume": 8874773.0}, {"date": "2020-03-11", "close": 68.5, "volume": 8171997.0}, {"date": "2020-03-12", "close": 63.11, "volume": 10247518.0}, {"date": "2020-03-13", "close": 66.36, "volume": 17021972.0}, {"date": "2020-03-16", "close": 59.72, "volume": 10752353.0}, {"date": "2020-03-17", "close": 67.64, "volume": 11837629.0}, {"date": "2020-03-18", "close": 63.95, "volume": 10404325.0}, {"date": "2020-03-19", "close": 60.95, "volume": 10958660.0}, {"date": "2020-03-20", "close": 59.91, "volume": 10756489.0}, {"date": "2020-03-23", "close": 54.26, "volume": 10019723.0}, {"date": "2020-03-24", "close": 57.0, "volume": 6944322.0}, {"date": "2020-03-25", "close": 62.4, "volume": 7698259.0}, {"date": "2020-03-26", "close": 61.8, "volume": 5841282.0}, {"date": "2020-03-27", "close": 57.66, "volume": 12591507.0}, {"date": "2020-03-30", "close": 63.95, "volume": 5825869.0}, {"date": "2020-03-31", "close": 61.82, "volume": 9250686.0}, {"date": "2020-04-01", "close": 63.67, "volume": 6392579.0}, {"date": "2020-04-02", "close": 61.24, "volume": 8116112.0}, {"date": "2020-04-03", "close": 60.11, "volume": 5466414.0}, {"date": "2020-04-06", "close": 62.47, "volume": 4575626.0}, {"date": "2020-04-07", "close": 61.87, "volume": 6689173.0}, {"date": "2020-04-08", "close": 59.81, "volume": 7488425.0}, {"date": "2020-04-09", "close": 61.76, "volume": 4265838.0}, {"date": "2020-04-14", "close": 62.75, "volume": 4179847.0}, {"date": "2020-04-15", "close": 62.07, "volume": 4066531.0}, {"date": "2020-04-16", "close": 61.26, "volume": 5129177.0}, {"date": "2020-04-17", "close": 61.06, "volume": 3484591.0}, {"date": "2020-04-20", "close": 59.88, "volume": 3866241.0}, {"date": "2020-04-21", "close": 58.63, "volume": 4261494.0}, {"date": "2020-04-22", "close": 59.25, "volume": 4437856.0}, {"date": "2020-04-23", "close": 58.83, "volume": 4443380.0}, {"date": "2020-04-24", "close": 58.88, "volume": 4408844.0}, {"date": "2020-04-27", "close": 58.88, "volume": 4215834.0}, {"date": "2020-04-28", "close": 58.61, "volume": 4608913.0}, {"date": "2020-04-29", "close": 61.07, "volume": 3903547.0}, {"date": "2020-04-30", "close": 62.69, "volume": 5477696.0}, {"date": "2020-05-01", "close": 58.84, "volume": 5231281.0}, {"date": "2020-05-04", "close": 59.88, "volume": 3294801.0}, {"date": "2020-05-05", "close": 60.85, "volume": 3800096.0}, {"date": "2020-05-06", "close": 60.35, "volume": 2251545.0}, {"date": "2020-05-07", "close": 59.26, "volume": 3227213.0}, {"date": "2020-05-08", "close": 59.6, "volume": 3732173.0}, {"date": "2020-05-11", "close": 60.14, "volume": 3138014.0}, {"date": "2020-05-12", "close": 59.71, "volume": 3095215.0}, {"date": "2020-05-13", "close": 60.85, "volume": 4472151.0}, {"date": "2020-05-14", "close": 58.9, "volume": 4440061.0}, {"date": "2020-05-15", "close": 59.6, "volume": 2541031.0}, {"date": "2020-05-18", "close": 58.9, "volume": 2783661.0}, {"date": "2020-05-19", "close": 59.65, "volume": 3796234.0}, {"date": "2020-05-20", "close": 60.07, "volume": 2628015.0}, {"date": "2020-05-21", "close": 59.05, "volume": 3701924.0}, {"date": "2020-05-22", "close": 58.7, "volume": 3533352.0}, {"date": "2020-05-25", "close": 58.99, "volume": 3314489.0}, {"date": "2020-05-26", "close": 61.31, "volume": 6727131.0}, {"date": "2020-05-27", "close": 64.3, "volume": 10042101.0}, {"date": "2020-05-28", "close": 65.73, "volume": 5684569.0}, {"date": "2020-05-29", "close": 63.75, "volume": 8073379.0}, {"date": "2020-06-01", "close": 63.9, "volume": 3070283.0}, {"date": "2020-06-02", "close": 64.03, "volume": 2100991.0}, {"date": "2020-06-03", "close": 66.11, "volume": 3553552.0}, {"date": "2020-06-04", "close": 67.66, "volume": 6606740.0}, {"date": "2020-06-05", "close": 68.73, "volume": 4428390.0}, {"date": "2020-06-09", "close": 72.2, "volume": 5346437.0}, {"date": "2020-06-10", "close": 71.6, "volume": 3872247.0}, {"date": "2020-06-11", "close": 68.44, "volume": 5573908.0}, {"date": "2020-06-12", "close": 67.32, "volume": 6002755.0}, {"date": "2020-06-15", "close": 66.3, "volume": 4090602.0}, {"date": "2020-06-16", "close": 69.09, "volume": 5425361.0}, {"date": "2020-06-17", "close": 69.59, "volume": 3893680.0}, {"date": "2020-06-18", "close": 69.01, "volume": 6359929.0}, {"date": "2020-06-19", "close": 68.68, "volume": 5999403.0}, {"date": "2020-06-22", "close": 69.44, "volume": 2314821.0}, {"date": "2020-06-23", "close": 69.03, "volume": 2516618.0}, {"date": "2020-06-24", "close": 69.24, "volume": 2798594.0}, {"date": "2020-06-25", "close": 67.65, "volume": 3633755.0}, {"date": "2020-06-26", "close": 69.27, "volume": 5935454.0}, {"date": "2020-06-29", "close": 68.58, "volume": 2706964.0}, {"date": "2020-06-30", "close": 69.42, "volume": 4503164.0}, {"date": "2020-07-01", "close": 69.88, "volume": 2669469.0}, {"date": "2020-07-02", "close": 71.1, "volume": 4184511.0}, {"date": "2020-07-03", "close": 71.57, "volume": 2633309.0}, {"date": "2020-07-06", "close": 71.42, "volume": 2432574.0}, {"date": "2020-07-07", "close": 71.24, "volume": 3742188.0}, {"date": "2020-07-08", "close": 70.56, "volume": 3698529.0}, {"date": "2020-07-09", "close": 70.42, "volume": 2582172.0}, {"date": "2020-07-10", "close": 70.63, "volume": 2954790.0}, {"date": "2020-07-13", "close": 72.12, "volume": 3169882.0}, {"date": "2020-07-14", "close": 71.73, "volume": 2788782.0}, {"date": "2020-07-15", "close": 72.73, "volume": 3427002.0}, {"date": "2020-07-16", "close": 72.64, "volume": 3339604.0}, {"date": "2020-07-17", "close": 72.6, "volume": 3329439.0}, {"date": "2020-07-20", "close": 71.99, "volume": 1506664.0}, {"date": "2020-07-21", "close": 74.43, "volume": 3172653.0}, {"date": "2020-07-22", "close": 74.13, "volume": 2723772.0}, {"date": "2020-07-23", "close": 73.74, "volume": 2140148.0}, {"date": "2020-07-24", "close": 72.86, "volume": 2473039.0}, {"date": "2020-07-27", "close": 72.49, "volume": 1905993.0}, {"date": "2020-07-28", "close": 72.21, "volume": 1907858.0}, {"date": "2020-07-29", "close": 73.01, "volume": 4074211.0}, {"date": "2020-07-30", "close": 73.22, "volume": 2916496.0}, {"date": "2020-07-31", "close": 71.2, "volume": 4787087.0}, {"date": "2020-08-03", "close": 69.93, "volume": 3299430.0}, {"date": "2020-08-04", "close": 71.5, "volume": 4177168.0}, {"date": "2020-08-05", "close": 71.7, "volume": 2914726.0}, {"date": "2020-08-06", "close": 71.71, "volume": 2237150.0}, {"date": "2020-08-07", "close": 71.52, "volume": 2499015.0}, {"date": "2020-08-10", "close": 73.98, "volume": 3363578.0}, {"date": "2020-08-11", "close": 74.7, "volume": 4249396.0}, {"date": "2020-08-12", "close": 74.34, "volume": 4403812.0}, {"date": "2020-08-13", "close": 72.43, "volume": 5960634.0}, {"date": "2020-08-14", "close": 71.76, "volume": 4061418.0}, {"date": "2020-08-17", "close": 70.76, "volume": 3329741.0}, {"date": "2020-08-18", "close": 70.48, "volume": 4601033.0}, {"date": "2020-08-19", "close": 71.04, "volume": 3711730.0}, {"date": "2020-08-20", "close": 70.26, "volume": 4527699.0}, {"date": "2020-08-21", "close": 69.63, "volume": 4129176.0}, {"date": "2020-08-24", "close": 68.95, "volume": 2682292.0}, {"date": "2020-08-25", "close": 70.45, "volume": 3548162.0}, {"date": "2020-08-26", "close": 69.65, "volume": 2667332.0}, {"date": "2020-08-27", "close": 69.07, "volume": 3089720.0}, {"date": "2020-08-28", "close": 69.09, "volume": 3290137.0}, {"date": "2020-08-31", "close": 68.28, "volume": 2630027.0}, {"date": "2020-09-01", "close": 66.79, "volume": 4125905.0}, {"date": "2020-09-02", "close": 67.61, "volume": 2427562.0}, {"date": "2020-09-03", "close": 68.18, "volume": 2379411.0}, {"date": "2020-09-04", "close": 66.73, "volume": 2884072.0}, {"date": "2020-09-07", "close": 67.37, "volume": 2350246.0}, {"date": "2020-09-08", "close": 68.49, "volume": 2062956.0}, {"date": "2020-09-09", "close": 66.79, "volume": 3026643.0}, {"date": "2020-09-10", "close": 66.72, "volume": 2969184.0}, {"date": "2020-09-11", "close": 65.8, "volume": 2996930.0}, {"date": "2020-09-14", "close": 66.17, "volume": 1944822.0}, {"date": "2020-09-15", "close": 65.03, "volume": 3757071.0}, {"date": "2020-09-16", "close": 65.7, "volume": 3905800.0}, {"date": "2020-09-17", "close": 65.0, "volume": 3934061.0}, {"date": "2020-09-18", "close": 64.37, "volume": 6395277.0}, {"date": "2020-09-21", "close": 63.5, "volume": 4649205.0}, {"date": "2020-09-22", "close": 63.07, "volume": 3671667.0}, {"date": "2020-09-23", "close": 64.27, "volume": 3572552.0}, {"date": "2020-09-24", "close": 64.2, "volume": 2762068.0}, {"date": "2020-09-25", "close": 66.13, "volume": 4021873.0}, {"date": "2020-09-28", "close": 65.49, "volume": 2440377.0}, {"date": "2020-09-29", "close": 65.02, "volume": 1979376.0}, {"date": "2020-09-30", "close": 63.61, "volume": 4612677.0}, {"date": "2020-10-01", "close": 64.04, "volume": 2109305.0}, {"date": "2020-10-02", "close": 63.72, "volume": 2525561.0}, {"date": "2020-10-05", "close": 65.99, "volume": 1961004.0}, {"date": "2020-10-06", "close": 66.15, "volume": 2227080.0}, {"date": "2020-10-07", "close": 67.57, "volume": 3011826.0}, {"date": "2020-10-08", "close": 68.11, "volume": 3174818.0}, {"date": "2020-10-09", "close": 67.71, "volume": 2430743.0}, {"date": "2020-10-12", "close": 68.61, "volume": 2140654.0}, {"date": "2020-10-13", "close": 69.38, "volume": 3234295.0}, {"date": "2020-10-14", "close": 68.67, "volume": 2158016.0}, {"date": "2020-10-15", "close": 69.28, "volume": 2461648.0}, {"date": "2020-10-16", "close": 69.24, "volume": 2994507.0}, {"date": "2020-10-19", "close": 70.01, "volume": 1711635.0}, {"date": "2020-10-20", "close": 69.14, "volume": 3276870.0}, {"date": "2020-10-21", "close": 69.67, "volume": 3012271.0}, {"date": "2020-10-22", "close": 69.33, "volume": 2607989.0}, {"date": "2020-10-23", "close": 69.9, "volume": 2327154.0}, {"date": "2020-10-26", "close": 69.71, "volume": 1509835.0}, {"date": "2020-10-27", "close": 68.75, "volume": 2139783.0}, {"date": "2020-10-28", "close": 68.45, "volume": 2260344.0}, {"date": "2020-10-29", "close": 68.14, "volume": 2736317.0}, {"date": "2020-10-30", "close": 69.02, "volume": 3779713.0}, {"date": "2020-11-02", "close": 68.87, "volume": 3410760.0}, {"date": "2020-11-03", "close": 69.82, "volume": 4195170.0}, {"date": "2020-11-04", "close": 68.41, "volume": 2725022.0}, {"date": "2020-11-05", "close": 69.67, "volume": 3856662.0}, {"date": "2020-11-06", "close": 69.79, "volume": 2084788.0}, {"date": "2020-11-09", "close": 70.31, "volume": 2365509.0}, {"date": "2020-11-10", "close": 72.4, "volume": 6300671.0}, {"date": "2020-11-11", "close": 74.4, "volume": 5151533.0}, {"date": "2020-11-12", "close": 73.07, "volume": 3365097.0}, {"date": "2020-11-13", "close": 73.14, "volume": 2805108.0}, {"date": "2020-11-16", "close": 74.49, "volume": 350619.0}, {"date": "2020-11-17", "close": 75.39, "volume": 4312323.0}, {"date": "2020-11-18", "close": 77.55, "volume": 3979413.0}, {"date": "2020-11-19", "close": 78.87, "volume": 4383570.0}, {"date": "2020-11-20", "close": 80.0, "volume": 6969228.0}, {"date": "2020-11-23", "close": 79.6, "volume": 1945889.0}, {"date": "2020-11-24", "close": 81.16, "volume": 2684006.0}, {"date": "2020-11-25", "close": 82.37, "volume": 3687505.0}, {"date": "2020-11-26", "close": 81.09, "volume": 2020361.0}, {"date": "2020-11-27", "close": 80.71, "volume": 2403041.0}, {"date": "2020-11-30", "close": 79.07, "volume": 4762676.0}, {"date": "2020-12-01", "close": 80.25, "volume": 2463844.0}, {"date": "2020-12-02", "close": 80.1, "volume": 3014706.0}, {"date": "2020-12-03", "close": 79.56, "volume": 1879664.0}, {"date": "2020-12-04", "close": 80.18, "volume": 2250549.0}, {"date": "2020-12-07", "close": 80.74, "volume": 2093503.0}, {"date": "2020-12-08", "close": 81.81, "volume": 3903389.0}, {"date": "2020-12-09", "close": 83.18, "volume": 4244217.0}, {"date": "2020-12-10", "close": 83.09, "volume": 5242972.0}, {"date": "2020-12-11", "close": 82.39, "volume": 2534051.0}, {"date": "2020-12-14", "close": 83.92, "volume": 2641931.0}, {"date": "2020-12-15", "close": 83.07, "volume": 2858544.0}, {"date": "2020-12-16", "close": 83.85, "volume": 2037896.0}, {"date": "2020-12-17", "close": 84.72, "volume": 4344206.0}, {"date": "2020-12-18", "close": 83.16, "volume": 8380263.0}, {"date": "2020-12-21", "close": 83.0, "volume": 1607940.0}, {"date": "2020-12-22", "close": 82.42, "volume": 1995338.0}, {"date": "2020-12-23", "close": 83.18, "volume": 1402217.0}, {"date": "2020-12-24", "close": 83.15, "volume": 883611.0}, {"date": "2020-12-29", "close": 84.01, "volume": 1165218.0}, {"date": "2020-12-30", "close": 83.59, "volume": 1340818.0}, {"date": "2020-12-31", "close": 82.11, "volume": 1120867.0}, {"date": "2021-01-04", "close": 83.75, "volume": 1414844.0}, {"date": "2021-01-05", "close": 83.23, "volume": 1809541.0}, {"date": "2021-01-06", "close": 82.9, "volume": 2252786.0}, {"date": "2021-01-07", "close": 84.58, "volume": 3011086.0}, {"date": "2021-01-08", "close": 85.63, "volume": 2446079.0}, {"date": "2021-01-11", "close": 85.16, "volume": 1840016.0}, {"date": "2021-01-12", "close": 85.88, "volume": 1940939.0}, {"date": "2021-01-13", "close": 85.97, "volume": 1887641.0}, {"date": "2021-01-14", "close": 86.33, "volume": 2524347.0}, {"date": "2021-01-15", "close": 85.38, "volume": 2866714.0}, {"date": "2021-01-18", "close": 84.67, "volume": 1469159.0}, {"date": "2021-01-19", "close": 85.11, "volume": 2049672.0}, {"date": "2021-01-20", "close": 84.37, "volume": 1663224.0}, {"date": "2021-01-21", "close": 85.32, "volume": 2358103.0}, {"date": "2021-01-22", "close": 85.09, "volume": 4575426.0}, {"date": "2021-01-25", "close": 85.27, "volume": 1361881.0}, {"date": "2021-01-27", "close": 86.6, "volume": 2843239.0}, {"date": "2021-01-28", "close": 85.14, "volume": 3455937.0}, {"date": "2021-01-29", "close": 83.51, "volume": 4486404.0}, {"date": "2021-02-01", "close": 84.68, "volume": 2604306.0}, {"date": "2021-02-02", "close": 86.59, "volume": 2678902.0}, {"date": "2021-02-03", "close": 87.59, "volume": 2455634.0}, {"date": "2021-02-04", "close": 87.06, "volume": 2315913.0}, {"date": "2021-02-05", "close": 88.64, "volume": 2242933.0}, {"date": "2021-02-08", "close": 88.62, "volume": 1820303.0}, {"date": "2021-02-09", "close": 87.42, "volume": 1882826.0}, {"date": "2021-02-10", "close": 86.12, "volume": 3228687.0}, {"date": "2021-02-11", "close": 87.05, "volume": 2322335.0}, {"date": "2021-02-12", "close": 86.87, "volume": 2235993.0}, {"date": "2021-02-15", "close": 86.31, "volume": 2396310.0}, {"date": "2021-02-16", "close": 85.91, "volume": 4133771.0}, {"date": "2021-02-17", "close": 84.28, "volume": 2340499.0}, {"date": "2021-02-18", "close": 83.62, "volume": 3373355.0}, {"date": "2021-02-19", "close": 82.51, "volume": 4206236.0}, {"date": "2021-02-22", "close": 81.9, "volume": 2071470.0}, {"date": "2021-02-23", "close": 83.29, "volume": 2047232.0}, {"date": "2021-02-24", "close": 82.78, "volume": 1709865.0}, {"date": "2021-02-25", "close": 83.7, "volume": 2379912.0}, {"date": "2021-02-26", "close": 81.56, "volume": 3900672.0}, {"date": "2021-03-01", "close": 84.11, "volume": 2483224.0}, {"date": "2021-03-02", "close": 84.49, "volume": 2100089.0}, {"date": "2021-03-03", "close": 85.4, "volume": 2216522.0}, {"date": "2021-03-04", "close": 86.38, "volume": 3528772.0}, {"date": "2021-03-05", "close": 86.45, "volume": 3125494.0}, {"date": "2021-03-08", "close": 87.32, "volume": 2592114.0}, {"date": "2021-03-09", "close": 87.89, "volume": 2381197.0}, {"date": "2021-03-10", "close": 86.72, "volume": 2059023.0}, {"date": "2021-03-11", "close": 86.45, "volume": 2295069.0}, {"date": "2021-03-12", "close": 86.49, "volume": 1436474.0}, {"date": "2021-03-15", "close": 86.4, "volume": 1984298.0}, {"date": "2021-03-16", "close": 87.18, "volume": 2770885.0}, {"date": "2021-03-17", "close": 87.11, "volume": 2412813.0}, {"date": "2021-03-18", "close": 85.75, "volume": 4351783.0}, {"date": "2021-03-19", "close": 84.71, "volume": 9528922.0}, {"date": "2021-03-22", "close": 85.08, "volume": 1718564.0}, {"date": "2021-03-23", "close": 84.77, "volume": 1668194.0}, {"date": "2021-03-24", "close": 86.37, "volume": 2100578.0}, {"date": "2021-03-25", "close": 86.54, "volume": 2145117.0}, {"date": "2021-03-26", "close": 86.0, "volume": 2506871.0}, {"date": "2021-03-29", "close": 85.57, "volume": 1559267.0}, {"date": "2021-03-30", "close": 85.4, "volume": 1725824.0}, {"date": "2021-03-31", "close": 86.1, "volume": 3266727.0}, {"date": "2021-04-01", "close": 86.21, "volume": 2828365.0}, {"date": "2021-04-06", "close": 86.03, "volume": 2032271.0}, {"date": "2021-04-07", "close": 86.53, "volume": 1941057.0}, {"date": "2021-04-08", "close": 87.12, "volume": 2641603.0}, {"date": "2021-04-09", "close": 87.13, "volume": 1644571.0}, {"date": "2021-04-12", "close": 86.72, "volume": 1583268.0}, {"date": "2021-04-13", "close": 87.19, "volume": 1588428.0}, {"date": "2021-04-14", "close": 87.8, "volume": 2020866.0}, {"date": "2021-04-15", "close": 87.91, "volume": 2820970.0}, {"date": "2021-04-16", "close": 87.99, "volume": 2834410.0}, {"date": "2021-04-19", "close": 88.84, "volume": 2140964.0}, {"date": "2021-04-20", "close": 87.74, "volume": 1868135.0}, {"date": "2021-04-21", "close": 88.17, "volume": 2798954.0}, {"date": "2021-04-22", "close": 89.14, "volume": 2952312.0}, {"date": "2021-04-23", "close": 89.39, "volume": 1623216.0}, {"date": "2021-04-26", "close": 89.05, "volume": 1241407.0}, {"date": "2021-04-27", "close": 89.33, "volume": 1840613.0}, {"date": "2021-04-28", "close": 90.21, "volume": 2477817.0}, {"date": "2021-04-29", "close": 90.0, "volume": 1763224.0}, {"date": "2021-04-30", "close": 89.04, "volume": 2708774.0}, {"date": "2021-05-03", "close": 89.7, "volume": 1792902.0}, {"date": "2021-05-04", "close": 90.45, "volume": 1984366.0}, {"date": "2021-05-05", "close": 92.72, "volume": 3096594.0}, {"date": "2021-05-06", "close": 92.94, "volume": 3524590.0}, {"date": "2021-05-07", "close": 93.92, "volume": 3055557.0}, {"date": "2021-05-10", "close": 95.15, "volume": 1951229.0}, {"date": "2021-05-11", "close": 94.58, "volume": 2280046.0}, {"date": "2021-05-12", "close": 95.57, "volume": 3398755.0}, {"date": "2021-05-13", "close": 95.98, "volume": 2462934.0}, {"date": "2021-05-14", "close": 96.58, "volume": 2118205.0}, {"date": "2021-05-17", "close": 97.79, "volume": 1931159.0}, {"date": "2021-05-18", "close": 97.76, "volume": 1926787.0}, {"date": "2021-05-19", "close": 95.32, "volume": 2971615.0}, {"date": "2021-05-20", "close": 98.4, "volume": 3282496.0}, {"date": "2021-05-21", "close": 98.05, "volume": 4462981.0}, {"date": "2021-05-24", "close": 98.76, "volume": 1693358.0}, {"date": "2021-05-25", "close": 99.63, "volume": 1526334.0}, {"date": "2021-05-26", "close": 99.58, "volume": 1981651.0}, {"date": "2021-05-27", "close": 98.97, "volume": 3680584.0}, {"date": "2021-05-28", "close": 100.56, "volume": 2804407.0}, {"date": "2021-05-31", "close": 99.72, "volume": 2196204.0}, {"date": "2021-06-01", "close": 99.46, "volume": 1237766.0}, {"date": "2021-06-02", "close": 100.33, "volume": 1992987.0}, {"date": "2021-06-03", "close": 101.21, "volume": 1880645.0}, {"date": "2021-06-04", "close": 102.52, "volume": 2392986.0}, {"date": "2021-06-07", "close": 101.93, "volume": 1248446.0}, {"date": "2021-06-08", "close": 101.48, "volume": 2221585.0}, {"date": "2021-06-09", "close": 101.08, "volume": 1834240.0}, {"date": "2021-06-10", "close": 101.85, "volume": 1791330.0}, {"date": "2021-06-11", "close": 101.36, "volume": 1740852.0}, {"date": "2021-06-15", "close": 103.45, "volume": 2296140.0}, {"date": "2021-06-16", "close": 104.82, "volume": 2775509.0}, {"date": "2021-06-17", "close": 105.91, "volume": 3930519.0}, {"date": "2021-06-18", "close": 103.69, "volume": 8444253.0}, {"date": "2021-06-21", "close": 98.06, "volume": 4770270.0}, {"date": "2021-06-22", "close": 100.23, "volume": 2871298.0}, {"date": "2021-06-23", "close": 99.2, "volume": 2295011.0}, {"date": "2021-06-24", "close": 98.65, "volume": 2578181.0}, {"date": "2021-06-25", "close": 99.26, "volume": 3036496.0}, {"date": "2021-06-28", "close": 99.87, "volume": 1711467.0}, {"date": "2021-06-29", "close": 100.48, "volume": 1940208.0}, {"date": "2021-06-30", "close": 99.87, "volume": 2267452.0}, {"date": "2021-07-01", "close": 98.7, "volume": 2142098.0}, {"date": "2021-07-02", "close": 99.49, "volume": 1893726.0}, {"date": "2021-07-05", "close": 99.18, "volume": 1210399.0}, {"date": "2021-07-06", "close": 98.62, "volume": 2030654.0}, {"date": "2021-07-07", "close": 99.71, "volume": 1900972.0}, {"date": "2021-07-08", "close": 99.49, "volume": 1807323.0}, {"date": "2021-07-09", "close": 98.59, "volume": 2779222.0}, {"date": "2021-07-12", "close": 99.17, "volume": 1510229.0}, {"date": "2021-07-13", "close": 98.39, "volume": 2270019.0}, {"date": "2021-07-14", "close": 98.78, "volume": 2042254.0}, {"date": "2021-07-15", "close": 98.31, "volume": 2046644.0}, {"date": "2021-07-16", "close": 98.19, "volume": 3147728.0}, {"date": "2021-07-19", "close": 97.68, "volume": 1615348.0}, {"date": "2021-07-20", "close": 97.61, "volume": 2226128.0}, {"date": "2021-07-21", "close": 98.42, "volume": 1894365.0}, {"date": "2021-07-22", "close": 99.88, "volume": 2039625.0}, {"date": "2021-07-23", "close": 99.12, "volume": 1557685.0}, {"date": "2021-07-26", "close": 99.14, "volume": 1428447.0}, {"date": "2021-07-27", "close": 100.71, "volume": 2547943.0}, {"date": "2021-07-28", "close": 99.3, "volume": 2323659.0}, {"date": "2021-07-29", "close": 99.45, "volume": 1744901.0}, {"date": "2021-07-30", "close": 99.65, "volume": 2518939.0}, {"date": "2021-08-02", "close": 101.66, "volume": 2325038.0}, {"date": "2021-08-03", "close": 101.45, "volume": 1661437.0}, {"date": "2021-08-04", "close": 102.23, "volume": 1876527.0}, {"date": "2021-08-05", "close": 103.41, "volume": 1995175.0}, {"date": "2021-08-06", "close": 103.75, "volume": 1930169.0}, {"date": "2021-08-09", "close": 104.94, "volume": 1908159.0}, {"date": "2021-08-10", "close": 106.56, "volume": 2356568.0}, {"date": "2021-08-11", "close": 108.17, "volume": 3648475.0}, {"date": "2021-08-12", "close": 105.88, "volume": 4097215.0}, {"date": "2021-08-13", "close": 104.03, "volume": 3748467.0}, {"date": "2021-08-16", "close": 102.54, "volume": 3913742.0}, {"date": "2021-08-17", "close": 99.0, "volume": 3990475.0}, {"date": "2021-08-18", "close": 99.77, "volume": 3068552.0}, {"date": "2021-08-19", "close": 99.22, "volume": 2319533.0}, {"date": "2021-08-20", "close": 99.27, "volume": 2620966.0}, {"date": "2021-08-23", "close": 100.17, "volume": 1326874.0}, {"date": "2021-08-24", "close": 99.91, "volume": 1766246.0}, {"date": "2021-08-25", "close": 100.32, "volume": 1463544.0}, {"date": "2021-08-26", "close": 100.99, "volume": 1667608.0}, {"date": "2021-08-27", "close": 101.54, "volume": 1907148.0}, {"date": "2021-08-30", "close": 100.42, "volume": 1950901.0}, {"date": "2021-08-31", "close": 100.12, "volume": 2947816.0}, {"date": "2021-09-01", "close": 101.0, "volume": 1806031.0}, {"date": "2021-09-02", "close": 101.37, "volume": 1891357.0}, {"date": "2021-09-03", "close": 101.84, "volume": 1604540.0}, {"date": "2021-09-06", "close": 102.16, "volume": 1477642.0}, {"date": "2021-09-07", "close": 102.14, "volume": 1332462.0}, {"date": "2021-09-08", "close": 102.92, "volume": 2152669.0}, {"date": "2021-09-09", "close": 100.55, "volume": 2490745.0}, {"date": "2021-09-10", "close": 101.09, "volume": 2022508.0}, {"date": "2021-09-13", "close": 101.3, "volume": 1119691.0}, {"date": "2021-09-14", "close": 101.58, "volume": 2114634.0}, {"date": "2021-09-15", "close": 101.41, "volume": 1705120.0}, {"date": "2021-09-16", "close": 102.85, "volume": 3563965.0}, {"date": "2021-09-17", "close": 102.88, "volume": 5194637.0}, {"date": "2021-09-20", "close": 100.81, "volume": 1849653.0}, {"date": "2021-09-21", "close": 100.34, "volume": 1824143.0}, {"date": "2021-09-22", "close": 99.64, "volume": 1815510.0}, {"date": "2021-09-23", "close": 100.8, "volume": 2898303.0}, {"date": "2021-09-24", "close": 101.7, "volume": 1852521.0}, {"date": "2021-09-27", "close": 104.59, "volume": 4102986.0}, {"date": "2021-09-28", "close": 104.0, "volume": 3966023.0}, {"date": "2021-09-29", "close": 102.62, "volume": 4789117.0}, {"date": "2021-09-30", "close": 104.33, "volume": 5587878.0}, {"date": "2021-10-01", "close": 100.08, "volume": 6104238.0}, {"date": "2021-10-04", "close": 105.16, "volume": 10273487.0}, {"date": "2021-10-05", "close": 105.5, "volume": 5579478.0}, {"date": "2021-10-06", "close": 103.42, "volume": 8996261.0}, {"date": "2021-10-07", "close": 103.41, "volume": 4053547.0}, {"date": "2021-10-08", "close": 104.45, "volume": 8036107.0}, {"date": "2021-10-11", "close": 104.69, "volume": 2365292.0}, {"date": "2021-10-12", "close": 104.89, "volume": 3707945.0}, {"date": "2021-10-13", "close": 103.22, "volume": 2906039.0}, {"date": "2021-10-14", "close": 101.91, "volume": 2380452.0}, {"date": "2021-10-15", "close": 102.28, "volume": 1712117.0}, {"date": "2021-10-18", "close": 103.94, "volume": 2338844.0}, {"date": "2021-10-19", "close": 103.89, "volume": 1590707.0}, {"date": "2021-10-20", "close": 105.03, "volume": 2506014.0}, {"date": "2021-10-21", "close": 104.95, "volume": 2995383.0}, {"date": "2021-10-22", "close": 104.88, "volume": 2803396.0}, {"date": "2021-10-25", "close": 105.46, "volume": 1364995.0}, {"date": "2021-10-26", "close": 105.1, "volume": 1464604.0}, {"date": "2021-10-27", "close": 106.1, "volume": 1833933.0}, {"date": "2021-10-28", "close": 106.86, "volume": 2280668.0}, {"date": "2021-10-29", "close": 104.68, "volume": 3062589.0}, {"date": "2021-11-01", "close": 106.29, "volume": 2767296.0}, {"date": "2021-11-02", "close": 105.76, "volume": 1639667.0}, {"date": "2021-11-03", "close": 107.0, "volume": 1835115.0}, {"date": "2021-11-04", "close": 108.5, "volume": 1890020.0}, {"date": "2021-11-05", "close": 109.71, "volume": 2419455.0}, {"date": "2021-11-08", "close": 110.13, "volume": 1515121.0}, {"date": "2021-11-09", "close": 108.81, "volume": 1589464.0}, {"date": "2021-11-10", "close": 108.91, "volume": 1474499.0}, {"date": "2021-11-11", "close": 107.17, "volume": 2093965.0}, {"date": "2021-11-12", "close": 108.12, "volume": 1646144.0}, {"date": "2021-11-15", "close": 108.01, "volume": 1515787.0}, {"date": "2021-11-16", "close": 107.68, "volume": 2426125.0}, {"date": "2021-11-17", "close": 98.99, "volume": 8337211.0}, {"date": "2021-11-18", "close": 97.46, "volume": 5120941.0}, {"date": "2021-11-19", "close": 97.81, "volume": 3532584.0}, {"date": "2021-11-22", "close": 95.8, "volume": 2513854.0}, {"date": "2021-11-23", "close": 96.82, "volume": 2387557.0}, {"date": "2021-11-24", "close": 97.18, "volume": 2809339.0}, {"date": "2021-11-25", "close": 95.77, "volume": 2580435.0}, {"date": "2021-11-26", "close": 94.81, "volume": 3048649.0}, {"date": "2021-11-29", "close": 93.78, "volume": 3307834.0}, {"date": "2021-11-30", "close": 93.18, "volume": 6085030.0}, {"date": "2021-12-01", "close": 93.88, "volume": 2498623.0}, {"date": "2021-12-02", "close": 95.9, "volume": 2980988.0}, {"date": "2021-12-03", "close": 96.61, "volume": 2664935.0}, {"date": "2021-12-06", "close": 97.24, "volume": 2142812.0}, {"date": "2021-12-07", "close": 97.63, "volume": 1866694.0}, {"date": "2021-12-08", "close": 97.95, "volume": 2474246.0}, {"date": "2021-12-09", "close": 98.16, "volume": 1745841.0}, {"date": "2021-12-10", "close": 97.9, "volume": 1710318.0}, {"date": "2021-12-13", "close": 98.03, "volume": 1772633.0}, {"date": "2021-12-14", "close": 97.54, "volume": 1888180.0}, {"date": "2021-12-15", "close": 96.93, "volume": 1829146.0}, {"date": "2021-12-16", "close": 96.79, "volume": 2773830.0}, {"date": "2021-12-17", "close": 99.12, "volume": 7120915.0}, {"date": "2021-12-20", "close": 99.2, "volume": 1714077.0}, {"date": "2021-12-21", "close": 99.59, "volume": 1828187.0}, {"date": "2021-12-22", "close": 99.78, "volume": 1653355.0}, {"date": "2021-12-23", "close": 100.11, "volume": 992730.0}, {"date": "2021-12-24", "close": 100.63, "volume": 888168.0}, {"date": "2021-12-29", "close": 101.9, "volume": 1548336.0}, {"date": "2021-12-30", "close": 102.27, "volume": 1015385.0}, {"date": "2021-12-31", "close": 101.0, "volume": 1198104.0}, {"date": "2022-01-04", "close": 102.51, "volume": 2195465.0}, {"date": "2022-01-05", "close": 103.2, "volume": 2086996.0}, {"date": "2022-01-06", "close": 99.97, "volume": 2603548.0}, {"date": "2022-01-07", "close": 102.65, "volume": 2596039.0}, {"date": "2022-01-10", "close": 103.32, "volume": 1467407.0}, {"date": "2022-01-11", "close": 101.76, "volume": 2346000.0}, {"date": "2022-01-12", "close": 101.58, "volume": 1557284.0}, {"date": "2022-01-13", "close": 102.12, "volume": 1639007.0}, {"date": "2022-01-14", "close": 100.85, "volume": 2155504.0}, {"date": "2022-01-17", "close": 101.16, "volume": 1467142.0}, {"date": "2022-01-18", "close": 100.79, "volume": 1264465.0}, {"date": "2022-01-19", "close": 99.33, "volume": 2638102.0}, {"date": "2022-01-20", "close": 98.61, "volume": 2895501.0}, {"date": "2022-01-21", "close": 97.37, "volume": 3593016.0}, {"date": "2022-01-24", "close": 97.44, "volume": 1889354.0}, {"date": "2022-01-25", "close": 95.45, "volume": 5802823.0}, {"date": "2022-01-27", "close": 93.78, "volume": 5359270.0}, {"date": "2022-01-28", "close": 95.67, "volume": 13796397.0}, {"date": "2022-01-31", "close": 93.74, "volume": 3146452.0}, {"date": "2022-02-01", "close": 93.93, "volume": 2611835.0}, {"date": "2022-02-02", "close": 94.74, "volume": 2078320.0}, {"date": "2022-02-03", "close": 93.44, "volume": 3331673.0}, {"date": "2022-02-04", "close": 94.1, "volume": 3237852.0}, {"date": "2022-02-07", "close": 94.0, "volume": 3137168.0}, {"date": "2022-02-08", "close": 94.3, "volume": 2890934.0}, {"date": "2022-02-09", "close": 99.56, "volume": 5436704.0}, {"date": "2022-02-10", "close": 100.78, "volume": 4167883.0}, {"date": "2022-02-11", "close": 98.55, "volume": 3457229.0}, {"date": "2022-02-14", "close": 100.04, "volume": 2578374.0}, {"date": "2022-02-15", "close": 99.49, "volume": 2667416.0}, {"date": "2022-02-16", "close": 98.57, "volume": 3647780.0}, {"date": "2022-02-17", "close": 98.81, "volume": 2591681.0}, {"date": "2022-02-18", "close": 97.75, "volume": 2361575.0}, {"date": "2022-02-21", "close": 98.09, "volume": 1968627.0}, {"date": "2022-02-22", "close": 96.04, "volume": 2688137.0}, {"date": "2022-02-23", "close": 96.69, "volume": 2267917.0}, {"date": "2022-02-24", "close": 94.71, "volume": 3504427.0}, {"date": "2022-02-25", "close": 93.88, "volume": 4902678.0}, {"date": "2022-02-28", "close": 93.46, "volume": 10046963.0}, {"date": "2022-03-01", "close": 94.82, "volume": 2320712.0}, {"date": "2022-03-02", "close": 94.7, "volume": 3049670.0}, {"date": "2022-03-03", "close": 94.51, "volume": 4427098.0}, {"date": "2022-03-04", "close": 94.6, "volume": 3169612.0}, {"date": "2022-03-07", "close": 94.64, "volume": 3315111.0}, {"date": "2022-03-08", "close": 95.59, "volume": 3711886.0}, {"date": "2022-03-09", "close": 97.41, "volume": 2627749.0}, {"date": "2022-03-10", "close": 99.74, "volume": 3458497.0}, {"date": "2022-03-11", "close": 99.38, "volume": 3634352.0}, {"date": "2022-03-14", "close": 102.0, "volume": 3220955.0}, {"date": "2022-03-15", "close": 103.78, "volume": 3188234.0}, {"date": "2022-03-16", "close": 104.76, "volume": 2869840.0}, {"date": "2022-03-17", "close": 106.15, "volume": 3996962.0}, {"date": "2022-03-18", "close": 106.29, "volume": 6310578.0}, {"date": "2022-03-21", "close": 105.7, "volume": 2217058.0}, {"date": "2022-03-22", "close": 106.07, "volume": 1773598.0}, {"date": "2022-03-23", "close": 107.45, "volume": 1705322.0}, {"date": "2022-03-24", "close": 107.35, "volume": 1676029.0}, {"date": "2022-03-25", "close": 105.92, "volume": 2925283.0}, {"date": "2022-03-28", "close": 106.14, "volume": 1280146.0}, {"date": "2022-03-29", "close": 106.37, "volume": 1579916.0}, {"date": "2022-03-30", "close": 107.07, "volume": 1735594.0}, {"date": "2022-03-31", "close": 105.77, "volume": 3259035.0}, {"date": "2022-04-01", "close": 104.53, "volume": 2047994.0}, {"date": "2022-04-04", "close": 103.72, "volume": 1542723.0}, {"date": "2022-04-05", "close": 104.36, "volume": 1304088.0}, {"date": "2022-04-06", "close": 105.71, "volume": 1879653.0}, {"date": "2022-04-07", "close": 105.24, "volume": 1347251.0}, {"date": "2022-04-08", "close": 105.38, "volume": 1740982.0}, {"date": "2022-04-11", "close": 106.88, "volume": 1515505.0}, {"date": "2022-04-12", "close": 106.71, "volume": 1334658.0}, {"date": "2022-04-13", "close": 106.55, "volume": 1479813.0}, {"date": "2022-04-14", "close": 106.5, "volume": 1393778.0}, {"date": "2022-04-19", "close": 107.01, "volume": 1758577.0}, {"date": "2022-04-20", "close": 107.24, "volume": 1834918.0}, {"date": "2022-04-21", "close": 108.35, "volume": 1872803.0}, {"date": "2022-04-22", "close": 105.37, "volume": 3289367.0}, {"date": "2022-04-26", "close": 104.75, "volume": 2387922.0}, {"date": "2022-04-27", "close": 103.0, "volume": 1758440.0}, {"date": "2022-04-28", "close": 103.23, "volume": 1607790.0}, {"date": "2022-04-29", "close": 103.88, "volume": 2251074.0}, {"date": "2022-05-02", "close": 102.97, "volume": 1289117.0}, {"date": "2022-05-03", "close": 102.26, "volume": 1229690.0}, {"date": "2022-05-04", "close": 102.98, "volume": 1490166.0}, {"date": "2022-05-05", "close": 103.71, "volume": 1778171.0}, {"date": "2022-05-06", "close": 102.4, "volume": 2436089.0}, {"date": "2022-05-09", "close": 102.66, "volume": 1449093.0}, {"date": "2022-05-10", "close": 101.7, "volume": 2909325.0}, {"date": "2022-05-11", "close": 101.51, "volume": 1710116.0}, {"date": "2022-05-12", "close": 102.15, "volume": 2911126.0}, {"date": "2022-05-13", "close": 102.28, "volume": 2897483.0}, {"date": "2022-05-16", "close": 103.33, "volume": 1696160.0}, {"date": "2022-05-17", "close": 105.12, "volume": 2147425.0}, {"date": "2022-05-18", "close": 104.8, "volume": 2073911.0}, {"date": "2022-05-19", "close": 103.8, "volume": 3044524.0}, {"date": "2022-05-20", "close": 104.6, "volume": 2869553.0}, {"date": "2022-05-23", "close": 104.5, "volume": 1476420.0}, {"date": "2022-05-24", "close": 105.09, "volume": 1765212.0}, {"date": "2022-05-25", "close": 106.17, "volume": 2405961.0}, {"date": "2022-05-26", "close": 105.43, "volume": 1894406.0}, {"date": "2022-05-27", "close": 106.63, "volume": 1461568.0}, {"date": "2022-05-30", "close": 106.56, "volume": 1894069.0}, {"date": "2022-05-31", "close": 104.36, "volume": 4192211.0}, {"date": "2022-06-01", "close": 106.71, "volume": 2044084.0}, {"date": "2022-06-02", "close": 105.44, "volume": 1545595.0}, {"date": "2022-06-03", "close": 105.2, "volume": 1671897.0}, {"date": "2022-06-06", "close": 104.68, "volume": 1061366.0}, {"date": "2022-06-07", "close": 101.96, "volume": 2301490.0}, {"date": "2022-06-08", "close": 97.47, "volume": 4931040.0}, {"date": "2022-06-09", "close": 94.95, "volume": 6983162.0}, {"date": "2022-06-10", "close": 93.78, "volume": 4520476.0}, {"date": "2022-06-14", "close": 91.2, "volume": 6989032.0}, {"date": "2022-06-15", "close": 90.62, "volume": 4460665.0}, {"date": "2022-06-16", "close": 90.47, "volume": 5203139.0}, {"date": "2022-06-17", "close": 87.26, "volume": 9136594.0}, {"date": "2022-06-20", "close": 87.55, "volume": 3499314.0}, {"date": "2022-06-21", "close": 89.67, "volume": 2458551.0}, {"date": "2022-06-22", "close": 89.57, "volume": 3340800.0}, {"date": "2022-06-23", "close": 89.75, "volume": 3006090.0}, {"date": "2022-06-24", "close": 90.16, "volume": 2760719.0}, {"date": "2022-06-27", "close": 93.74, "volume": 2891382.0}, {"date": "2022-06-28", "close": 93.54, "volume": 2486253.0}, {"date": "2022-06-29", "close": 93.0, "volume": 2391929.0}, {"date": "2022-06-30", "close": 90.38, "volume": 3821949.0}, {"date": "2022-07-01", "close": 90.7, "volume": 2828357.0}, {"date": "2022-07-04", "close": 91.45, "volume": 2113007.0}, {"date": "2022-07-05", "close": 91.23, "volume": 1908049.0}, {"date": "2022-07-06", "close": 92.0, "volume": 2837673.0}, {"date": "2022-07-07", "close": 93.08, "volume": 2438758.0}, {"date": "2022-07-08", "close": 92.59, "volume": 2405606.0}, {"date": "2022-07-11", "close": 92.55, "volume": 1505516.0}, {"date": "2022-07-12", "close": 93.63, "volume": 2669294.0}, {"date": "2022-07-13", "close": 94.63, "volume": 3038458.0}, {"date": "2022-07-14", "close": 93.22, "volume": 2558730.0}, {"date": "2022-07-15", "close": 93.27, "volume": 2727568.0}, {"date": "2022-07-18", "close": 94.24, "volume": 1849349.0}, {"date": "2022-07-19", "close": 94.95, "volume": 1718090.0}, {"date": "2022-07-20", "close": 96.02, "volume": 1775377.0}, {"date": "2022-07-21", "close": 97.62, "volume": 2660268.0}, {"date": "2022-07-22", "close": 97.8, "volume": 4505354.0}, {"date": "2022-07-25", "close": 97.07, "volume": 1672440.0}, {"date": "2022-07-26", "close": 96.73, "volume": 1269447.0}, {"date": "2022-07-27", "close": 98.9, "volume": 2221207.0}, {"date": "2022-07-28", "close": 99.89, "volume": 3301364.0}, {"date": "2022-07-29", "close": 100.77, "volume": 3122636.0}, {"date": "2022-08-01", "close": 101.08, "volume": 2374671.0}, {"date": "2022-08-02", "close": 101.97, "volume": 1905527.0}, {"date": "2022-08-03", "close": 100.47, "volume": 2021471.0}, {"date": "2022-08-04", "close": 101.8, "volume": 1916972.0}, {"date": "2022-08-05", "close": 101.41, "volume": 1551472.0}, {"date": "2022-08-08", "close": 102.6, "volume": 1662514.0}, {"date": "2022-08-09", "close": 101.28, "volume": 2629041.0}, {"date": "2022-08-10", "close": 101.0, "volume": 2880434.0}, {"date": "2022-08-11", "close": 100.85, "volume": 2725288.0}, {"date": "2022-08-12", "close": 100.34, "volume": 2721743.0}, {"date": "2022-08-15", "close": 100.46, "volume": 1503959.0}, {"date": "2022-08-16", "close": 101.46, "volume": 1989122.0}, {"date": "2022-08-17", "close": 99.62, "volume": 3400334.0}, {"date": "2022-08-18", "close": 100.99, "volume": 2811590.0}, {"date": "2022-08-19", "close": 99.95, "volume": 3405681.0}, {"date": "2022-08-22", "close": 98.96, "volume": 1796830.0}, {"date": "2022-08-23", "close": 97.02, "volume": 2354382.0}, {"date": "2022-08-24", "close": 97.2, "volume": 2155170.0}, {"date": "2022-08-25", "close": 97.82, "volume": 1706595.0}, {"date": "2022-08-26", "close": 98.31, "volume": 1915332.0}, {"date": "2022-08-29", "close": 96.28, "volume": 2107747.0}, {"date": "2022-08-30", "close": 96.55, "volume": 1833997.0}, {"date": "2022-08-31", "close": 97.47, "volume": 2916918.0}, {"date": "2022-09-01", "close": 96.05, "volume": 3228601.0}, {"date": "2022-09-02", "close": 96.95, "volume": 2183269.0}, {"date": "2022-09-05", "close": 96.51, "volume": 1963119.0}, {"date": "2022-09-06", "close": 96.11, "volume": 1676568.0}, {"date": "2022-09-07", "close": 94.1, "volume": 2876328.0}, {"date": "2022-09-08", "close": 95.21, "volume": 2701707.0}, {"date": "2022-09-09", "close": 95.53, "volume": 3030132.0}, {"date": "2022-09-12", "close": 96.28, "volume": 1596321.0}, {"date": "2022-09-13", "close": 97.94, "volume": 2343197.0}, {"date": "2022-09-14", "close": 94.46, "volume": 2958659.0}, {"date": "2022-09-15", "close": 95.06, "volume": 3364419.0}, {"date": "2022-09-16", "close": 94.23, "volume": 5980478.0}, {"date": "2022-09-19", "close": 94.66, "volume": 1474030.0}, {"date": "2022-09-20", "close": 96.53, "volume": 2389248.0}, {"date": "2022-09-21", "close": 95.45, "volume": 1946963.0}, {"date": "2022-09-23", "close": 93.64, "volume": 2720087.0}, {"date": "2022-09-26", "close": 93.61, "volume": 2274251.0}, {"date": "2022-09-27", "close": 93.43, "volume": 2709362.0}, {"date": "2022-09-28", "close": 92.54, "volume": 2433767.0}, {"date": "2022-09-29", "close": 93.12, "volume": 2094138.0}, {"date": "2022-09-30", "close": 90.7, "volume": 3741428.0}, {"date": "2022-10-03", "close": 90.61, "volume": 2038034.0}, {"date": "2022-10-04", "close": 94.79, "volume": 3030551.0}, {"date": "2022-10-05", "close": 97.29, "volume": 3870008.0}, {"date": "2022-10-06", "close": 96.88, "volume": 2055834.0}, {"date": "2022-10-07", "close": 96.42, "volume": 2455127.0}, {"date": "2022-10-10", "close": 94.96, "volume": 1721714.0}, {"date": "2022-10-11", "close": 94.0, "volume": 1981852.0}, {"date": "2022-10-12", "close": 96.29, "volume": 2662711.0}, {"date": "2022-10-13", "close": 98.13, "volume": 3321019.0}, {"date": "2022-10-14", "close": 98.9, "volume": 2341611.0}, {"date": "2022-10-17", "close": 98.09, "volume": 1600452.0}, {"date": "2022-10-18", "close": 99.78, "volume": 2472383.0}, {"date": "2022-10-19", "close": 100.48, "volume": 2337497.0}, {"date": "2022-10-20", "close": 100.77, "volume": 2969685.0}, {"date": "2022-10-21", "close": 99.28, "volume": 3151996.0}, {"date": "2022-10-24", "close": 100.48, "volume": 1627347.0}, {"date": "2022-10-25", "close": 101.78, "volume": 1902730.0}, {"date": "2022-10-26", "close": 102.0, "volume": 1915194.0}, {"date": "2022-10-27", "close": 102.42, "volume": 2830132.0}, {"date": "2022-10-28", "close": 103.22, "volume": 2426561.0}, {"date": "2022-10-31", "close": 104.68, "volume": 3084095.0}, {"date": "2022-11-01", "close": 106.05, "volume": 2628163.0}, {"date": "2022-11-02", "close": 105.97, "volume": 2073713.0}, {"date": "2022-11-03", "close": 104.5, "volume": 2143283.0}, {"date": "2022-11-04", "close": 103.05, "volume": 2787631.0}, {"date": "2022-11-07", "close": 103.08, "volume": 1717044.0}, {"date": "2022-11-08", "close": 104.48, "volume": 1872728.0}, {"date": "2022-11-09", "close": 104.77, "volume": 1990001.0}, {"date": "2022-11-10", "close": 104.04, "volume": 2073110.0}, {"date": "2022-11-11", "close": 105.81, "volume": 3384469.0}, {"date": "2022-11-14", "close": 105.1, "volume": 1919104.0}, {"date": "2022-11-15", "close": 106.48, "volume": 2427583.0}, {"date": "2022-11-16", "close": 104.58, "volume": 2941625.0}, {"date": "2022-11-17", "close": 105.64, "volume": 2655083.0}, {"date": "2022-11-18", "close": 105.82, "volume": 3028383.0}, {"date": "2022-11-21", "close": 106.58, "volume": 2766456.0}, {"date": "2022-11-22", "close": 107.5, "volume": 2395517.0}, {"date": "2022-11-23", "close": 108.07, "volume": 1932908.0}, {"date": "2022-11-24", "close": 108.01, "volume": 1691775.0}, {"date": "2022-11-25", "close": 109.2, "volume": 2163400.0}, {"date": "2022-11-28", "close": 108.48, "volume": 1928931.0}, {"date": "2022-11-29", "close": 108.09, "volume": 1650824.0}, {"date": "2022-11-30", "close": 107.86, "volume": 5911776.0}, {"date": "2022-12-01", "close": 108.42, "volume": 1369948.0}, {"date": "2022-12-02", "close": 106.95, "volume": 3451688.0}, {"date": "2022-12-05", "close": 106.94, "volume": 1433376.0}, {"date": "2022-12-06", "close": 106.44, "volume": 2016506.0}, {"date": "2022-12-07", "close": 105.55, "volume": 2903191.0}, {"date": "2022-12-08", "close": 105.35, "volume": 1828854.0}, {"date": "2022-12-09", "close": 104.98, "volume": 2054672.0}, {"date": "2022-12-12", "close": 105.39, "volume": 1353473.0}, {"date": "2022-12-13", "close": 106.44, "volume": 2662642.0}, {"date": "2022-12-14", "close": 106.92, "volume": 1959240.0}, {"date": "2022-12-15", "close": 106.8, "volume": 2244376.0}, {"date": "2022-12-16", "close": 105.98, "volume": 5159674.0}, {"date": "2022-12-19", "close": 105.63, "volume": 1136661.0}, {"date": "2022-12-20", "close": 105.33, "volume": 1662006.0}, {"date": "2022-12-21", "close": 104.73, "volume": 2285186.0}, {"date": "2022-12-22", "close": 105.62, "volume": 1462993.0}, {"date": "2022-12-23", "close": 104.82, "volume": 1367754.0}, {"date": "2022-12-28", "close": 103.1, "volume": 1666602.0}, {"date": "2022-12-29", "close": 102.08, "volume": 1718922.0}, {"date": "2022-12-30", "close": 102.6, "volume": 1537609.0}, {"date": "2023-01-03", "close": 101.05, "volume": 1709983.0}, {"date": "2023-01-04", "close": 103.14, "volume": 2276220.0}, {"date": "2023-01-05", "close": 103.32, "volume": 1693577.0}, {"date": "2023-01-06", "close": 103.18, "volume": 2450188.0}, {"date": "2023-01-09", "close": 103.32, "volume": 1048736.0}, {"date": "2023-01-10", "close": 103.32, "volume": 1075679.0}, {"date": "2023-01-11", "close": 103.53, "volume": 1092327.0}, {"date": "2023-01-12", "close": 105.18, "volume": 2087584.0}, {"date": "2023-01-13", "close": 106.5, "volume": 1929496.0}, {"date": "2023-01-16", "close": 107.35, "volume": 1250653.0}, {"date": "2023-01-17", "close": 107.44, "volume": 2328626.0}, {"date": "2023-01-18", "close": 107.65, "volume": 1756089.0}, {"date": "2023-01-19", "close": 108.74, "volume": 2196287.0}, {"date": "2023-01-20", "close": 108.66, "volume": 3741095.0}, {"date": "2023-01-23", "close": 108.61, "volume": 2377559.0}, {"date": "2023-01-24", "close": 108.05, "volume": 1494747.0}, {"date": "2023-01-25", "close": 108.83, "volume": 1620732.0}, {"date": "2023-01-27", "close": 109.85, "volume": 2186238.0}, {"date": "2023-01-30", "close": 109.76, "volume": 1465480.0}, {"date": "2023-01-31", "close": 110.06, "volume": 1745314.0}, {"date": "2023-02-01", "close": 110.15, "volume": 2037070.0}, {"date": "2023-02-02", "close": 109.73, "volume": 2267124.0}, {"date": "2023-02-03", "close": 111.15, "volume": 2487251.0}, {"date": "2023-02-06", "close": 110.75, "volume": 1325884.0}, {"date": "2023-02-07", "close": 110.3, "volume": 1606239.0}, {"date": "2023-02-08", "close": 110.32, "volume": 1486405.0}, {"date": "2023-02-09", "close": 110.21, "volume": 1378411.0}, {"date": "2023-02-10", "close": 109.95, "volume": 1516258.0}, {"date": "2023-02-13", "close": 109.3, "volume": 1552187.0}, {"date": "2023-02-14", "close": 109.25, "volume": 1712454.0}, {"date": "2023-02-15", "close": 103.0, "volume": 7122390.0}, {"date": "2023-02-16", "close": 101.5, "volume": 4756659.0}, {"date": "2023-02-17", "close": 100.97, "volume": 4030572.0}, {"date": "2023-02-20", "close": 102.23, "volume": 1597651.0}, {"date": "2023-02-21", "close": 101.52, "volume": 1842679.0}, {"date": "2023-02-22", "close": 99.2, "volume": 3345735.0}, {"date": "2023-02-23", "close": 99.9, "volume": 2366921.0}, {"date": "2023-02-24", "close": 101.22, "volume": 2873586.0}, {"date": "2023-02-27", "close": 101.39, "volume": 1875413.0}, {"date": "2023-02-28", "close": 100.69, "volume": 4181654.0}, {"date": "2023-03-01", "close": 99.05, "volume": 2589393.0}, {"date": "2023-03-02", "close": 97.07, "volume": 3973674.0}, {"date": "2023-03-03", "close": 97.75, "volume": 2835253.0}, {"date": "2023-03-06", "close": 98.6, "volume": 1734529.0}, {"date": "2023-03-07", "close": 98.9, "volume": 2461272.0}, {"date": "2023-03-08", "close": 98.41, "volume": 1862278.0}, {"date": "2023-03-09", "close": 98.72, "volume": 2100981.0}, {"date": "2023-03-10", "close": 95.51, "volume": 3399512.0}, {"date": "2023-03-13", "close": 95.12, "volume": 2531902.0}, {"date": "2023-03-14", "close": 95.28, "volume": 4703866.0}, {"date": "2023-03-15", "close": 95.4, "volume": 3162252.0}, {"date": "2023-03-16", "close": 95.3, "volume": 6488332.0}, {"date": "2023-03-17", "close": 96.45, "volume": 6451777.0}, {"date": "2023-03-20", "close": 96.08, "volume": 2079792.0}, {"date": "2023-03-21", "close": 96.52, "volume": 2225019.0}, {"date": "2023-03-22", "close": 97.14, "volume": 2889674.0}, {"date": "2023-03-23", "close": 97.03, "volume": 1900925.0}, {"date": "2023-03-24", "close": 95.84, "volume": 2765386.0}, {"date": "2023-03-27", "close": 95.07, "volume": 2040884.0}, {"date": "2023-03-28", "close": 96.06, "volume": 1915223.0}, {"date": "2023-03-29", "close": 96.34, "volume": 2120814.0}, {"date": "2023-03-30", "close": 97.75, "volume": 2611402.0}, {"date": "2023-03-31", "close": 98.32, "volume": 2549472.0}, {"date": "2023-04-03", "close": 99.27, "volume": 2174951.0}, {"date": "2023-04-04", "close": 98.98, "volume": 1577845.0}, {"date": "2023-04-05", "close": 99.06, "volume": 1535460.0}, {"date": "2023-04-06", "close": 99.01, "volume": 1780447.0}, {"date": "2023-04-11", "close": 99.76, "volume": 1821000.0}, {"date": "2023-04-12", "close": 99.23, "volume": 1656007.0}, {"date": "2023-04-13", "close": 98.22, "volume": 1668839.0}, {"date": "2023-04-14", "close": 99.11, "volume": 1352457.0}, {"date": "2023-04-17", "close": 99.74, "volume": 2059296.0}, {"date": "2023-04-18", "close": 99.4, "volume": 1848784.0}, {"date": "2023-04-19", "close": 99.37, "volume": 982903.0}, {"date": "2023-04-20", "close": 100.92, "volume": 2447545.0}, {"date": "2023-04-21", "close": 99.8, "volume": 3084544.0}, {"date": "2023-04-24", "close": 100.11, "volume": 1002073.0}, {"date": "2023-04-26", "close": 99.89, "volume": 2063264.0}, {"date": "2023-04-27", "close": 99.1, "volume": 1423491.0}, {"date": "2023-04-28", "close": 99.36, "volume": 2869131.0}, {"date": "2023-05-01", "close": 100.44, "volume": 1471474.0}, {"date": "2023-05-02", "close": 100.1, "volume": 2179624.0}, {"date": "2023-05-03", "close": 98.29, "volume": 2145783.0}, {"date": "2023-05-04", "close": 95.76, "volume": 2992222.0}, {"date": "2023-05-05", "close": 96.13, "volume": 2799731.0}, {"date": "2023-05-08", "close": 97.12, "volume": 2193033.0}, {"date": "2023-05-09", "close": 97.34, "volume": 2406124.0}, {"date": "2023-05-10", "close": 97.85, "volume": 2373018.0}, {"date": "2023-05-11", "close": 98.35, "volume": 2072546.0}, {"date": "2023-05-12", "close": 98.96, "volume": 1916311.0}, {"date": "2023-05-15", "close": 98.5, "volume": 1288706.0}, {"date": "2023-05-16", "close": 97.59, "volume": 2441266.0}, {"date": "2023-05-17", "close": 97.14, "volume": 2147154.0}, {"date": "2023-05-18", "close": 98.0, "volume": 2118783.0}, {"date": "2023-05-19", "close": 99.8, "volume": 3056096.0}, {"date": "2023-05-22", "close": 98.9, "volume": 1376062.0}, {"date": "2023-05-23", "close": 99.44, "volume": 2886469.0}, {"date": "2023-05-24", "close": 99.93, "volume": 1818274.0}, {"date": "2023-05-25", "close": 97.72, "volume": 2862243.0}, {"date": "2023-05-26", "close": 98.16, "volume": 1923403.0}, {"date": "2023-05-29", "close": 99.57, "volume": 1530222.0}, {"date": "2023-05-30", "close": 99.18, "volume": 1617947.0}, {"date": "2023-05-31", "close": 96.78, "volume": 12128743.0}, {"date": "2023-06-01", "close": 96.8, "volume": 2109961.0}, {"date": "2023-06-02", "close": 96.91, "volume": 2569521.0}, {"date": "2023-06-05", "close": 97.5, "volume": 2085675.0}, {"date": "2023-06-06", "close": 96.56, "volume": 2041599.0}, {"date": "2023-06-07", "close": 95.69, "volume": 2178339.0}, {"date": "2023-06-08", "close": 95.89, "volume": 2346149.0}, {"date": "2023-06-09", "close": 95.8, "volume": 1579114.0}, {"date": "2023-06-13", "close": 96.52, "volume": 1973419.0}, {"date": "2023-06-14", "close": 97.37, "volume": 2971378.0}, {"date": "2023-06-15", "close": 97.99, "volume": 2837488.0}, {"date": "2023-06-16", "close": 99.35, "volume": 6702838.0}, {"date": "2023-06-19", "close": 100.51, "volume": 2771173.0}, {"date": "2023-06-20", "close": 101.62, "volume": 2698905.0}, {"date": "2023-06-21", "close": 101.68, "volume": 2594424.0}, {"date": "2023-06-22", "close": 100.08, "volume": 2313609.0}, {"date": "2023-06-23", "close": 98.51, "volume": 2750925.0}, {"date": "2023-06-26", "close": 97.93, "volume": 2559460.0}, {"date": "2023-06-27", "close": 98.43, "volume": 2139922.0}, {"date": "2023-06-28", "close": 99.54, "volume": 2391541.0}, {"date": "2023-06-29", "close": 100.07, "volume": 1593529.0}, {"date": "2023-06-30", "close": 100.27, "volume": 2603014.0}, {"date": "2023-07-03", "close": 100.94, "volume": 2147940.0}, {"date": "2023-07-04", "close": 102.28, "volume": 2188463.0}, {"date": "2023-07-05", "close": 101.78, "volume": 2156097.0}, {"date": "2023-07-06", "close": 100.43, "volume": 2182248.0}, {"date": "2023-07-07", "close": 98.73, "volume": 2017705.0}, {"date": "2023-07-10", "close": 98.52, "volume": 1152141.0}, {"date": "2023-07-11", "close": 99.62, "volume": 1793004.0}, {"date": "2023-07-12", "close": 99.15, "volume": 1765254.0}, {"date": "2023-07-13", "close": 100.62, "volume": 3171603.0}, {"date": "2023-07-14", "close": 101.33, "volume": 2083622.0}, {"date": "2023-07-17", "close": 101.87, "volume": 1608226.0}, {"date": "2023-07-18", "close": 102.57, "volume": 2084918.0}, {"date": "2023-07-19", "close": 104.65, "volume": 3567951.0}, {"date": "2023-07-20", "close": 105.25, "volume": 3465003.0}, {"date": "2023-07-21", "close": 104.55, "volume": 3354092.0}, {"date": "2023-07-24", "close": 104.43, "volume": 1554919.0}, {"date": "2023-07-25", "close": 104.2, "volume": 1520910.0}, {"date": "2023-07-26", "close": 105.0, "volume": 1631244.0}, {"date": "2023-07-27", "close": 106.53, "volume": 2544987.0}, {"date": "2023-07-28", "close": 105.5, "volume": 1880770.0}, {"date": "2023-07-31", "close": 105.71, "volume": 1265049.0}, {"date": "2023-08-01", "close": 105.85, "volume": 1440788.0}, {"date": "2023-08-02", "close": 103.46, "volume": 2074443.0}, {"date": "2023-08-03", "close": 102.46, "volume": 2890772.0}, {"date": "2023-08-04", "close": 101.87, "volume": 2687798.0}, {"date": "2023-08-07", "close": 101.85, "volume": 2771020.0}, {"date": "2023-08-08", "close": 102.21, "volume": 3241229.0}, {"date": "2023-08-09", "close": 104.85, "volume": 2635786.0}, {"date": "2023-08-10", "close": 104.47, "volume": 2461857.0}, {"date": "2023-08-11", "close": 104.4, "volume": 1734661.0}, {"date": "2023-08-14", "close": 103.7, "volume": 2624230.0}, {"date": "2023-08-15", "close": 103.51, "volume": 1631886.0}, {"date": "2023-08-16", "close": 99.79, "volume": 4423573.0}, {"date": "2023-08-17", "close": 99.65, "volume": 3049916.0}, {"date": "2023-08-18", "close": 99.05, "volume": 2430138.0}, {"date": "2023-08-21", "close": 98.45, "volume": 2651338.0}, {"date": "2023-08-22", "close": 98.67, "volume": 3070402.0}, {"date": "2023-08-23", "close": 99.45, "volume": 3375196.0}, {"date": "2023-08-24", "close": 100.61, "volume": 2630712.0}, {"date": "2023-08-25", "close": 99.57, "volume": 2301999.0}, {"date": "2023-08-28", "close": 100.78, "volume": 1652565.0}, {"date": "2023-08-29", "close": 101.03, "volume": 1519428.0}, {"date": "2023-08-30", "close": 101.84, "volume": 1810483.0}, {"date": "2023-08-31", "close": 102.18, "volume": 3576801.0}, {"date": "2023-09-01", "close": 101.35, "volume": 1596631.0}, {"date": "2023-09-04", "close": 102.01, "volume": 1425483.0}, {"date": "2023-09-05", "close": 102.22, "volume": 1274211.0}, {"date": "2023-09-06", "close": 101.51, "volume": 2000414.0}, {"date": "2023-09-07", "close": 100.9, "volume": 1721897.0}, {"date": "2023-09-08", "close": 100.81, "volume": 1271405.0}, {"date": "2023-09-11", "close": 102.04, "volume": 1707461.0}, {"date": "2023-09-12", "close": 102.11, "volume": 1303827.0}, {"date": "2023-09-13", "close": 101.7, "volume": 1281734.0}, {"date": "2023-09-14", "close": 102.13, "volume": 2242700.0}, {"date": "2023-09-15", "close": 103.16, "volume": 4199986.0}, {"date": "2023-09-18", "close": 102.63, "volume": 886664.0}, {"date": "2023-09-19", "close": 102.13, "volume": 1806193.0}, {"date": "2023-09-20", "close": 101.84, "volume": 2498953.0}, {"date": "2023-09-21", "close": 100.08, "volume": 2447271.0}, {"date": "2023-09-22", "close": 100.06, "volume": 3396755.0}, {"date": "2023-09-25", "close": 99.88, "volume": 1014251.0}, {"date": "2023-09-26", "close": 100.08, "volume": 1292290.0}, {"date": "2023-09-27", "close": 100.53, "volume": 1346621.0}, {"date": "2023-09-28", "close": 99.95, "volume": 1422062.0}, {"date": "2023-09-29", "close": 99.97, "volume": 2444569.0}, {"date": "2023-10-02", "close": 99.85, "volume": 1131578.0}, {"date": "2023-10-03", "close": 99.69, "volume": 2702099.0}, {"date": "2023-10-04", "close": 98.09, "volume": 2543630.0}, {"date": "2023-10-05", "close": 98.98, "volume": 1726498.0}, {"date": "2023-10-06", "close": 100.04, "volume": 2408410.0}, {"date": "2023-10-09", "close": 100.03, "volume": 1108229.0}, {"date": "2023-10-10", "close": 100.7, "volume": 2252750.0}, {"date": "2023-10-11", "close": 100.64, "volume": 1577672.0}, {"date": "2023-10-12", "close": 101.6, "volume": 2162969.0}, {"date": "2023-10-13", "close": 100.97, "volume": 1473078.0}, {"date": "2023-10-16", "close": 100.67, "volume": 1448174.0}, {"date": "2023-10-17", "close": 101.2, "volume": 1210306.0}, {"date": "2023-10-18", "close": 101.42, "volume": 1652838.0}, {"date": "2023-10-19", "close": 99.78, "volume": 2642789.0}, {"date": "2023-10-20", "close": 98.75, "volume": 2641664.0}, {"date": "2023-10-23", "close": 97.82, "volume": 1348775.0}, {"date": "2023-10-24", "close": 98.07, "volume": 1686722.0}, {"date": "2023-10-25", "close": 97.35, "volume": 1662864.0}, {"date": "2023-10-26", "close": 97.0, "volume": 2289128.0}, {"date": "2023-10-27", "close": 97.8, "volume": 2273929.0}, {"date": "2023-10-30", "close": 96.22, "volume": 2033713.0}, {"date": "2023-10-31", "close": 96.56, "volume": 2533920.0}, {"date": "2023-11-01", "close": 96.87, "volume": 2162550.0}, {"date": "2023-11-02", "close": 98.43, "volume": 2307420.0}, {"date": "2023-11-03", "close": 99.93, "volume": 2507791.0}, {"date": "2023-11-06", "close": 100.42, "volume": 2282526.0}, {"date": "2023-11-07", "close": 100.01, "volume": 1806507.0}, {"date": "2023-11-08", "close": 100.69, "volume": 1432581.0}, {"date": "2023-11-09", "close": 102.11, "volume": 3152761.0}, {"date": "2023-11-10", "close": 101.32, "volume": 1407582.0}, {"date": "2023-11-13", "close": 101.31, "volume": 1472779.0}, {"date": "2023-11-14", "close": 102.28, "volume": 2049690.0}, {"date": "2023-11-15", "close": 102.15, "volume": 3169156.0}, {"date": "2023-11-16", "close": 102.29, "volume": 1993737.0}, {"date": "2023-11-17", "close": 102.47, "volume": 2729262.0}, {"date": "2023-11-20", "close": 103.17, "volume": 1627761.0}, {"date": "2023-11-21", "close": 103.7, "volume": 1970123.0}, {"date": "2023-11-22", "close": 103.8, "volume": 1292108.0}, {"date": "2023-11-23", "close": 102.96, "volume": 2421800.0}, {"date": "2023-11-24", "close": 103.69, "volume": 1275404.0}, {"date": "2023-11-27", "close": 102.61, "volume": 1288697.0}, {"date": "2023-11-28", "close": 103.34, "volume": 1397249.0}, {"date": "2023-11-29", "close": 103.33, "volume": 1277217.0}, {"date": "2023-11-30", "close": 104.66, "volume": 5016298.0}, {"date": "2023-12-01", "close": 104.19, "volume": 1781950.0}, {"date": "2023-12-04", "close": 105.12, "volume": 2121950.0}, {"date": "2023-12-05", "close": 104.71, "volume": 1417376.0}, {"date": "2023-12-06", "close": 106.34, "volume": 3135300.0}, {"date": "2023-12-07", "close": 106.27, "volume": 1747083.0}, {"date": "2023-12-08", "close": 106.44, "volume": 1434178.0}, {"date": "2023-12-11", "close": 106.94, "volume": 1395078.0}, {"date": "2023-12-12", "close": 107.41, "volume": 1406122.0}, {"date": "2023-12-13", "close": 108.15, "volume": 1727766.0}, {"date": "2023-12-14", "close": 109.52, "volume": 2593767.0}, {"date": "2023-12-15", "close": 110.07, "volume": 7159356.0}, {"date": "2023-12-18", "close": 110.0, "volume": 1300270.0}, {"date": "2023-12-19", "close": 110.6, "volume": 1966065.0}, {"date": "2023-12-20", "close": 110.97, "volume": 2090455.0}, {"date": "2023-12-21", "close": 110.56, "volume": 2830850.0}, {"date": "2023-12-22", "close": 110.5, "volume": 3097447.0}, {"date": "2023-12-27", "close": 111.19, "volume": 1017160.0}, {"date": "2023-12-28", "close": 112.29, "volume": 1735707.0}, {"date": "2023-12-29", "close": 111.8, "volume": 2170375.0}, {"date": "2024-01-02", "close": 113.61, "volume": 1628690.0}, {"date": "2024-01-03", "close": 112.13, "volume": 1207784.0}, {"date": "2024-01-04", "close": 111.49, "volume": 1380616.0}, {"date": "2024-01-05", "close": 112.99, "volume": 1502441.0}, {"date": "2024-01-08", "close": 111.98, "volume": 1784232.0}, {"date": "2024-01-09", "close": 113.02, "volume": 1510571.0}, {"date": "2024-01-10", "close": 112.04, "volume": 1415900.0}, {"date": "2024-01-11", "close": 113.6, "volume": 1667803.0}, {"date": "2024-01-12", "close": 113.63, "volume": 1678657.0}, {"date": "2024-01-15", "close": 113.66, "volume": 1062194.0}, {"date": "2024-01-16", "close": 113.0, "volume": 1896379.0}, {"date": "2024-01-17", "close": 112.33, "volume": 2189913.0}, {"date": "2024-01-18", "close": 112.48, "volume": 2131509.0}, {"date": "2024-01-19", "close": 113.28, "volume": 4107588.0}, {"date": "2024-01-22", "close": 114.8, "volume": 2353571.0}, {"date": "2024-01-23", "close": 115.66, "volume": 2197384.0}, {"date": "2024-01-24", "close": 114.7, "volume": 1509853.0}, {"date": "2024-01-25", "close": 114.86, "volume": 1967920.0}, {"date": "2024-01-29", "close": 115.92, "volume": 2017654.0}, {"date": "2024-01-30", "close": 116.05, "volume": 1982285.0}, {"date": "2024-01-31", "close": 117.53, "volume": 4128431.0}, {"date": "2024-02-01", "close": 114.1, "volume": 2593915.0}, {"date": "2024-02-02", "close": 115.81, "volume": 2545023.0}, {"date": "2024-02-05", "close": 115.48, "volume": 1142496.0}, {"date": "2024-02-06", "close": 114.37, "volume": 1997385.0}, {"date": "2024-02-07", "close": 114.55, "volume": 1737069.0}, {"date": "2024-02-08", "close": 115.87, "volume": 1366549.0}, {"date": "2024-02-09", "close": 116.24, "volume": 2086972.0}, {"date": "2024-02-12", "close": 115.73, "volume": 1005660.0}, {"date": "2024-02-13", "close": 116.0, "volume": 1758908.0}, {"date": "2024-02-14", "close": 114.07, "volume": 2740465.0}, {"date": "2024-02-15", "close": 114.16, "volume": 2315896.0}, {"date": "2024-02-16", "close": 116.28, "volume": 3844462.0}, {"date": "2024-02-19", "close": 117.13, "volume": 1386827.0}, {"date": "2024-02-20", "close": 116.95, "volume": 1772794.0}, {"date": "2024-02-21", "close": 114.62, "volume": 3281940.0}, {"date": "2024-02-22", "close": 114.45, "volume": 1691941.0}, {"date": "2024-02-23", "close": 114.83, "volume": 1576082.0}, {"date": "2024-02-26", "close": 115.92, "volume": 1623264.0}, {"date": "2024-02-27", "close": 117.12, "volume": 2199043.0}, {"date": "2024-02-28", "close": 115.96, "volume": 1605950.0}, {"date": "2024-02-29", "close": 116.41, "volume": 4036090.0}, {"date": "2024-03-01", "close": 117.36, "volume": 1547236.0}, {"date": "2024-03-04", "close": 118.12, "volume": 1657258.0}, {"date": "2024-03-05", "close": 116.94, "volume": 1985735.0}, {"date": "2024-03-06", "close": 118.31, "volume": 1499396.0}, {"date": "2024-03-07", "close": 119.25, "volume": 2404787.0}, {"date": "2024-03-08", "close": 121.45, "volume": 3693739.0}, {"date": "2024-03-11", "close": 118.13, "volume": 1771965.0}, {"date": "2024-03-12", "close": 117.74, "volume": 1912342.0}, {"date": "2024-03-13", "close": 117.55, "volume": 1749751.0}, {"date": "2024-03-14", "close": 116.22, "volume": 1972503.0}, {"date": "2024-03-15", "close": 115.54, "volume": 5370902.0}, {"date": "2024-03-18", "close": 116.46, "volume": 1471598.0}, {"date": "2024-03-19", "close": 115.78, "volume": 1817662.0}, {"date": "2024-03-20", "close": 115.65, "volume": 2011037.0}, {"date": "2024-03-21", "close": 118.0, "volume": 3579903.0}, {"date": "2024-03-22", "close": 117.48, "volume": 3825604.0}, {"date": "2024-03-25", "close": 118.79, "volume": 1974708.0}, {"date": "2024-03-26", "close": 118.6, "volume": 1676353.0}, {"date": "2024-03-27", "close": 120.0, "volume": 2340622.0}, {"date": "2024-03-28", "close": 120.34, "volume": 2679602.0}, {"date": "2024-04-02", "close": 120.07, "volume": 2314881.0}, {"date": "2024-04-03", "close": 117.81, "volume": 2016061.0}, {"date": "2024-04-04", "close": 118.35, "volume": 1282364.0}, {"date": "2024-04-05", "close": 118.04, "volume": 1387617.0}, {"date": "2024-04-08", "close": 118.19, "volume": 1171497.0}, {"date": "2024-04-09", "close": 119.15, "volume": 1013230.0}, {"date": "2024-04-10", "close": 118.21, "volume": 1720573.0}, {"date": "2024-04-11", "close": 116.81, "volume": 1787099.0}, {"date": "2024-04-12", "close": 116.24, "volume": 1381123.0}, {"date": "2024-04-15", "close": 114.64, "volume": 2434316.0}, {"date": "2024-04-16", "close": 112.2, "volume": 3226640.0}, {"date": "2024-04-17", "close": 111.94, "volume": 1405392.0}, {"date": "2024-04-18", "close": 112.73, "volume": 1590709.0}, {"date": "2024-04-19", "close": 111.86, "volume": 3489190.0}, {"date": "2024-04-22", "close": 112.88, "volume": 1946178.0}, {"date": "2024-04-23", "close": 114.58, "volume": 1197831.0}, {"date": "2024-04-24", "close": 115.0, "volume": 1600191.0}, {"date": "2024-04-26", "close": 112.99, "volume": 1672386.0}, {"date": "2024-04-29", "close": 113.84, "volume": 1374832.0}, {"date": "2024-04-30", "close": 114.54, "volume": 1315376.0}, {"date": "2024-05-01", "close": 113.92, "volume": 1187570.0}, {"date": "2024-05-02", "close": 115.0, "volume": 1617735.0}, {"date": "2024-05-03", "close": 115.23, "volume": 1800802.0}, {"date": "2024-05-06", "close": 116.59, "volume": 1503067.0}, {"date": "2024-05-07", "close": 119.0, "volume": 2718495.0}, {"date": "2024-05-08", "close": 119.74, "volume": 2104415.0}, {"date": "2024-05-09", "close": 117.09, "volume": 1838458.0}, {"date": "2024-05-10", "close": 117.54, "volume": 1483110.0}, {"date": "2024-05-13", "close": 119.12, "volume": 1751999.0}, {"date": "2024-05-14", "close": 119.33, "volume": 1500344.0}, {"date": "2024-05-15", "close": 119.93, "volume": 1820801.0}, {"date": "2024-05-16", "close": 122.26, "volume": 3212284.0}, {"date": "2024-05-17", "close": 121.04, "volume": 3747916.0}, {"date": "2024-05-20", "close": 121.77, "volume": 1231703.0}, {"date": "2024-05-21", "close": 121.79, "volume": 1557576.0}, {"date": "2024-05-22", "close": 121.5, "volume": 1428336.0}, {"date": "2024-05-23", "close": 120.73, "volume": 1595049.0}, {"date": "2024-05-24", "close": 118.87, "volume": 1902826.0}, {"date": "2024-05-27", "close": 120.1, "volume": 1111552.0}, {"date": "2024-05-28", "close": 120.31, "volume": 1699877.0}, {"date": "2024-05-29", "close": 118.34, "volume": 1768394.0}, {"date": "2024-05-30", "close": 117.99, "volume": 1338969.0}, {"date": "2024-05-31", "close": 119.54, "volume": 3510828.0}, {"date": "2024-06-03", "close": 121.29, "volume": 1686338.0}, {"date": "2024-06-04", "close": 122.46, "volume": 2233217.0}, {"date": "2024-06-05", "close": 123.47, "volume": 2393056.0}, {"date": "2024-06-06", "close": 124.85, "volume": 2636640.0}, {"date": "2024-06-07", "close": 125.55, "volume": 1414714.0}, {"date": "2024-06-11", "close": 124.93, "volume": 2514626.0}, {"date": "2024-06-12", "close": 124.1, "volume": 2115977.0}, {"date": "2024-06-13", "close": 125.48, "volume": 2611093.0}, {"date": "2024-06-14", "close": 125.31, "volume": 1642962.0}, {"date": "2024-06-17", "close": 125.49, "volume": 1535986.0}, {"date": "2024-06-18", "close": 127.98, "volume": 2256695.0}, {"date": "2024-06-19", "close": 126.94, "volume": 2137151.0}, {"date": "2024-06-20", "close": 127.75, "volume": 3551199.0}, {"date": "2024-06-21", "close": 127.68, "volume": 7188308.0}, {"date": "2024-06-24", "close": 126.8, "volume": 1774664.0}, {"date": "2024-06-25", "close": 128.63, "volume": 2092832.0}, {"date": "2024-06-26", "close": 126.9, "volume": 1908027.0}, {"date": "2024-06-27", "close": 126.2, "volume": 2119011.0}, {"date": "2024-06-28", "close": 127.38, "volume": 2303383.0}, {"date": "2024-07-01", "close": 126.2, "volume": 1608121.0}, {"date": "2024-07-02", "close": 125.66, "volume": 1534926.0}, {"date": "2024-07-03", "close": 125.38, "volume": 1441307.0}, {"date": "2024-07-04", "close": 127.86, "volume": 1394064.0}, {"date": "2024-07-05", "close": 127.1, "volume": 1104669.0}, {"date": "2024-07-08", "close": 126.47, "volume": 1027669.0}, {"date": "2024-07-09", "close": 128.69, "volume": 1784311.0}, {"date": "2024-07-10", "close": 128.54, "volume": 1257112.0}, {"date": "2024-07-11", "close": 129.92, "volume": 1598054.0}, {"date": "2024-07-12", "close": 131.66, "volume": 1977025.0}, {"date": "2024-07-15", "close": 132.69, "volume": 1364623.0}, {"date": "2024-07-16", "close": 132.44, "volume": 1732649.0}, {"date": "2024-07-17", "close": 133.5, "volume": 1983965.0}, {"date": "2024-07-18", "close": 132.66, "volume": 2073779.0}, {"date": "2024-07-19", "close": 131.63, "volume": 4022762.0}, {"date": "2024-07-22", "close": 131.68, "volume": 1233216.0}, {"date": "2024-07-23", "close": 133.14, "volume": 1351942.0}, {"date": "2024-07-24", "close": 132.78, "volume": 1175867.0}, {"date": "2024-07-25", "close": 132.6, "volume": 1916200.0}, {"date": "2024-07-26", "close": 133.14, "volume": 1901929.0}, {"date": "2024-07-29", "close": 134.9, "volume": 1418165.0}, {"date": "2024-07-30", "close": 135.95, "volume": 1937077.0}, {"date": "2024-07-31", "close": 137.49, "volume": 2239782.0}, {"date": "2024-08-01", "close": 136.27, "volume": 1628154.0}, {"date": "2024-08-02", "close": 132.46, "volume": 3856423.0}, {"date": "2024-08-05", "close": 124.89, "volume": 3665974.0}, {"date": "2024-08-06", "close": 127.69, "volume": 2570052.0}, {"date": "2024-08-07", "close": 127.34, "volume": 1843515.0}, {"date": "2024-08-08", "close": 129.11, "volume": 1664806.0}, {"date": "2024-08-09", "close": 129.55, "volume": 1941651.0}, {"date": "2024-08-12", "close": 130.53, "volume": 886756.0}, {"date": "2024-08-13", "close": 132.52, "volume": 1466798.0}, {"date": "2024-08-14", "close": 134.21, "volume": 1734568.0}, {"date": "2024-08-15", "close": 134.9, "volume": 2248327.0}, {"date": "2024-08-16", "close": 138.13, "volume": 4487867.0}, {"date": "2024-08-19", "close": 139.25, "volume": 1937287.0}, {"date": "2024-08-20", "close": 139.6, "volume": 1651316.0}, {"date": "2024-08-21", "close": 136.03, "volume": 3623240.0}, {"date": "2024-08-22", "close": 136.46, "volume": 1565951.0}, {"date": "2024-08-23", "close": 136.8, "volume": 1745817.0}, {"date": "2024-08-26", "close": 138.81, "volume": 1888745.0}, {"date": "2024-08-27", "close": 137.43, "volume": 2163558.0}, {"date": "2024-08-28", "close": 138.57, "volume": 2608279.0}, {"date": "2024-08-29", "close": 138.8, "volume": 2115830.0}, {"date": "2024-08-30", "close": 139.5, "volume": 4471077.0}, {"date": "2024-09-02", "close": 141.77, "volume": 1918778.0}, {"date": "2024-09-03", "close": 143.38, "volume": 1892624.0}, {"date": "2024-09-04", "close": 139.94, "volume": 2239798.0}, {"date": "2024-09-05", "close": 141.35, "volume": 1593873.0}, {"date": "2024-09-06", "close": 143.47, "volume": 2812987.0}, {"date": "2024-09-09", "close": 142.95, "volume": 1988596.0}, {"date": "2024-09-10", "close": 143.77, "volume": 2044486.0}, {"date": "2024-09-11", "close": 141.05, "volume": 2651684.0}, {"date": "2024-09-12", "close": 142.96, "volume": 2511911.0}, {"date": "2024-09-13", "close": 141.65, "volume": 2005424.0}, {"date": "2024-09-16", "close": 142.99, "volume": 1769457.0}, {"date": "2024-09-17", "close": 143.04, "volume": 1692853.0}, {"date": "2024-09-18", "close": 143.32, "volume": 1728991.0}, {"date": "2024-09-19", "close": 144.02, "volume": 3454739.0}, {"date": "2024-09-20", "close": 144.5, "volume": 6419518.0}, {"date": "2024-09-23", "close": 142.39, "volume": 1459099.0}, {"date": "2024-09-24", "close": 138.06, "volume": 3339377.0}, {"date": "2024-09-25", "close": 134.89, "volume": 3813862.0}, {"date": "2024-09-26", "close": 134.35, "volume": 2993957.0}, {"date": "2024-09-27", "close": 134.16, "volume": 2166185.0}, {"date": "2024-09-30", "close": 135.39, "volume": 3416736.0}, {"date": "2024-10-01", "close": 133.34, "volume": 1861579.0}, {"date": "2024-10-02", "close": 134.19, "volume": 2366533.0}, {"date": "2024-10-03", "close": 134.61, "volume": 1851459.0}, {"date": "2024-10-04", "close": 132.74, "volume": 1502412.0}, {"date": "2024-10-07", "close": 134.77, "volume": 934904.0}, {"date": "2024-10-08", "close": 134.97, "volume": 1587040.0}, {"date": "2024-10-09", "close": 135.63, "volume": 1218703.0}, {"date": "2024-10-10", "close": 136.19, "volume": 1622621.0}, {"date": "2024-10-11", "close": 135.64, "volume": 1423248.0}, {"date": "2024-10-14", "close": 136.82, "volume": 1020864.0}, {"date": "2024-10-15", "close": 139.29, "volume": 1849572.0}, {"date": "2024-10-16", "close": 139.8, "volume": 1708261.0}, {"date": "2024-10-17", "close": 142.0, "volume": 3271793.0}, {"date": "2024-10-18", "close": 142.85, "volume": 3075255.0}, {"date": "2024-10-21", "close": 144.45, "volume": 1753172.0}, {"date": "2024-10-22", "close": 141.23, "volume": 1577016.0}, {"date": "2024-10-23", "close": 141.78, "volume": 741238.0}, {"date": "2024-10-24", "close": 143.43, "volume": 1337219.0}, {"date": "2024-10-25", "close": 144.02, "volume": 1271615.0}, {"date": "2024-10-28", "close": 142.86, "volume": 1013407.0}, {"date": "2024-10-29", "close": 144.17, "volume": 1941541.0}, {"date": "2024-10-30", "close": 142.93, "volume": 1231647.0}, {"date": "2024-10-31", "close": 142.75, "volume": 2175927.0}, {"date": "2024-11-01", "close": 142.09, "volume": 1495906.0}, {"date": "2024-11-04", "close": 144.35, "volume": 1396336.0}, {"date": "2024-11-05", "close": 143.85, "volume": 1165546.0}, {"date": "2024-11-06", "close": 145.46, "volume": 1384689.0}, {"date": "2024-11-07", "close": 147.26, "volume": 1775473.0}, {"date": "2024-11-08", "close": 149.32, "volume": 1953987.0}, {"date": "2024-11-11", "close": 149.79, "volume": 2056899.0}, {"date": "2024-11-12", "close": 150.25, "volume": 1574831.0}, {"date": "2024-11-13", "close": 149.62, "volume": 1812592.0}, {"date": "2024-11-14", "close": 152.84, "volume": 1822727.0}, {"date": "2024-11-15", "close": 155.13, "volume": 2493400.0}, {"date": "2024-11-18", "close": 153.02, "volume": 2012422.0}, {"date": "2024-11-19", "close": 155.61, "volume": 2361297.0}, {"date": "2024-11-20", "close": 156.38, "volume": 1749644.0}, {"date": "2024-11-21", "close": 156.24, "volume": 1859501.0}, {"date": "2024-11-22", "close": 159.03, "volume": 3988790.0}, {"date": "2024-11-25", "close": 160.14, "volume": 3945712.0}, {"date": "2024-11-26", "close": 154.46, "volume": 2006021.0}, {"date": "2024-11-27", "close": 157.57, "volume": 1932684.0}, {"date": "2024-11-28", "close": 158.58, "volume": 1379244.0}, {"date": "2024-11-29", "close": 158.58, "volume": 2141565.0}, {"date": "2024-12-02", "close": 158.19, "volume": 1160349.0}, {"date": "2024-12-03", "close": 157.78, "volume": 1926463.0}, {"date": "2024-12-04", "close": 156.93, "volume": 1233214.0}, {"date": "2024-12-05", "close": 157.99, "volume": 1357790.0}, {"date": "2024-12-06", "close": 157.06, "volume": 1645382.0}, {"date": "2024-12-09", "close": 159.38, "volume": 1679852.0}, {"date": "2024-12-10", "close": 157.63, "volume": 2413796.0}, {"date": "2024-12-11", "close": 157.52, "volume": 1478648.0}, {"date": "2024-12-12", "close": 157.52, "volume": 1065886.0}, {"date": "2024-12-13", "close": 158.21, "volume": 1347793.0}, {"date": "2024-12-16", "close": 158.64, "volume": 1709323.0}, {"date": "2024-12-17", "close": 161.13, "volume": 2381043.0}, {"date": "2024-12-18", "close": 159.73, "volume": 1827986.0}, {"date": "2024-12-19", "close": 155.99, "volume": 3458022.0}, {"date": "2024-12-20", "close": 150.26, "volume": 7340421.0}, {"date": "2024-12-23", "close": 154.68, "volume": 1324530.0}, {"date": "2024-12-24", "close": 155.12, "volume": 679055.0}, {"date": "2024-12-27", "close": 156.21, "volume": 1175643.0}, {"date": "2024-12-30", "close": 155.08, "volume": 817557.0}, {"date": "2024-12-31", "close": 153.25, "volume": 853239.0}, {"date": "2025-01-02", "close": 153.57, "volume": 878386.0}, {"date": "2025-01-03", "close": 155.03, "volume": 888021.0}, {"date": "2025-01-06", "close": 156.02, "volume": 1032059.0}, {"date": "2025-01-07", "close": 157.11, "volume": 1035090.0}, {"date": "2025-01-08", "close": 159.75, "volume": 2260821.0}, {"date": "2025-01-09", "close": 158.79, "volume": 1243612.0}, {"date": "2025-01-10", "close": 156.05, "volume": 1887834.0}, {"date": "2025-01-13", "close": 152.76, "volume": 1493414.0}, {"date": "2025-01-14", "close": 151.96, "volume": 1203687.0}, {"date": "2025-01-15", "close": 151.27, "volume": 1189652.0}, {"date": "2025-01-16", "close": 155.75, "volume": 2662759.0}, {"date": "2025-01-17", "close": 153.9, "volume": 3930360.0}, {"date": "2025-01-20", "close": 155.06, "volume": 887899.0}, {"date": "2025-01-21", "close": 156.2, "volume": 1191280.0}, {"date": "2025-01-22", "close": 157.75, "volume": 1263536.0}, {"date": "2025-01-23", "close": 157.85, "volume": 1088333.0}, {"date": "2025-01-24", "close": 158.65, "volume": 1821566.0}, {"date": "2025-01-28", "close": 159.28, "volume": 1619685.0}, {"date": "2025-01-29", "close": 159.09, "volume": 1318566.0}, {"date": "2025-01-30", "close": 160.61, "volume": 1206445.0}, {"date": "2025-01-31", "close": 160.56, "volume": 2896059.0}, {"date": "2025-02-03", "close": 158.13, "volume": 1299935.0}, {"date": "2025-02-04", "close": 157.7, "volume": 1174484.0}, {"date": "2025-02-05", "close": 158.57, "volume": 1594857.0}, {"date": "2025-02-06", "close": 162.64, "volume": 2051681.0}, {"date": "2025-02-07", "close": 162.67, "volume": 1676158.0}, {"date": "2025-02-10", "close": 162.83, "volume": 1431527.0}, {"date": "2025-02-11", "close": 162.16, "volume": 1530120.0}, {"date": "2025-02-12", "close": 165.98, "volume": 2199814.0}, {"date": "2025-02-13", "close": 166.72, "volume": 1843099.0}, {"date": "2025-02-14", "close": 165.44, "volume": 2390053.0}, {"date": "2025-02-17", "close": 164.97, "volume": 1976104.0}, {"date": "2025-02-18", "close": 162.6, "volume": 2577577.0}, {"date": "2025-02-19", "close": 158.94, "volume": 3262757.0}, {"date": "2025-02-20", "close": 155.73, "volume": 2747437.0}, {"date": "2025-02-21", "close": 151.73, "volume": 3845525.0}, {"date": "2025-02-24", "close": 156.23, "volume": 2875480.0}, {"date": "2025-02-25", "close": 154.27, "volume": 1762476.0}, {"date": "2025-02-26", "close": 156.26, "volume": 1504902.0}, {"date": "2025-02-27", "close": 156.29, "volume": 1580374.0}, {"date": "2025-02-28", "close": 156.74, "volume": 5342538.0}, {"date": "2025-03-03", "close": 157.13, "volume": 1846285.0}, {"date": "2025-03-04", "close": 157.76, "volume": 1467357.0}, {"date": "2025-03-05", "close": 156.39, "volume": 1730411.0}, {"date": "2025-03-06", "close": 153.59, "volume": 2374229.0}, {"date": "2025-03-07", "close": 148.5, "volume": 2627604.0}, {"date": "2025-03-10", "close": 148.14, "volume": 1456710.0}, {"date": "2025-03-11", "close": 146.92, "volume": 2523185.0}, {"date": "2025-03-12", "close": 144.8, "volume": 2922633.0}, {"date": "2025-03-13", "close": 144.0, "volume": 2669521.0}, {"date": "2025-03-14", "close": 142.36, "volume": 2741381.0}, {"date": "2025-03-17", "close": 144.66, "volume": 1734195.0}, {"date": "2025-03-18", "close": 144.2, "volume": 1552183.0}, {"date": "2025-03-19", "close": 142.77, "volume": 1612901.0}, {"date": "2025-03-20", "close": 145.93, "volume": 3402826.0}, {"date": "2025-03-21", "close": 145.6, "volume": 6482426.0}, {"date": "2025-03-24", "close": 147.63, "volume": 1308316.0}, {"date": "2025-03-25", "close": 148.63, "volume": 1599602.0}, {"date": "2025-03-26", "close": 150.23, "volume": 2043159.0}, {"date": "2025-03-27", "close": 150.04, "volume": 1722640.0}, {"date": "2025-03-28", "close": 150.43, "volume": 1796660.0}, {"date": "2025-03-31", "close": 150.93, "volume": 2709628.0}, {"date": "2025-04-01", "close": 153.23, "volume": 2083216.0}, {"date": "2025-04-02", "close": 154.82, "volume": 2165184.0}, {"date": "2025-04-03", "close": 156.37, "volume": 2343479.0}, {"date": "2025-04-04", "close": 154.0, "volume": 3504025.0}, {"date": "2025-04-07", "close": 144.41, "volume": 3875755.0}, {"date": "2025-04-08", "close": 148.46, "volume": 3194841.0}, {"date": "2025-04-09", "close": 149.14, "volume": 2796441.0}, {"date": "2025-04-10", "close": 154.53, "volume": 2785178.0}, {"date": "2025-04-11", "close": 154.68, "volume": 4265891.0}, {"date": "2025-04-14", "close": 157.29, "volume": 2071894.0}, {"date": "2025-04-15", "close": 158.04, "volume": 1901913.0}, {"date": "2025-04-16", "close": 159.32, "volume": 2008112.0}, {"date": "2025-04-17", "close": 161.25, "volume": 1964171.0}, {"date": "2025-04-22", "close": 168.0, "volume": 5974009.0}, {"date": "2025-04-23", "close": 163.77, "volume": 2891637.0}, {"date": "2025-04-24", "close": 164.72, "volume": 1863637.0}, {"date": "2025-04-28", "close": 162.85, "volume": 2730886.0}, {"date": "2025-04-29", "close": 162.98, "volume": 1617274.0}, {"date": "2025-04-30", "close": 166.6, "volume": 3925047.0}, {"date": "2025-05-01", "close": 167.25, "volume": 1809325.0}, {"date": "2025-05-02", "close": 169.66, "volume": 2436302.0}, {"date": "2025-05-05", "close": 166.93, "volume": 1826786.0}, {"date": "2025-05-06", "close": 166.74, "volume": 1208101.0}, {"date": "2025-05-07", "close": 165.96, "volume": 3183649.0}, {"date": "2025-05-08", "close": 165.51, "volume": 2728312.0}, {"date": "2025-05-09", "close": 167.04, "volume": 1823621.0}, {"date": "2025-05-12", "close": 167.18, "volume": 1165001.0}, {"date": "2025-05-13", "close": 166.14, "volume": 1415682.0}, {"date": "2025-05-14", "close": 167.5, "volume": 1954555.0}, {"date": "2025-05-15", "close": 169.74, "volume": 2752729.0}, {"date": "2025-05-16", "close": 169.66, "volume": 3762751.0}, {"date": "2025-05-19", "close": 171.36, "volume": 1535720.0}, {"date": "2025-05-20", "close": 172.43, "volume": 1796398.0}, {"date": "2025-05-21", "close": 174.98, "volume": 2582355.0}, {"date": "2025-05-22", "close": 172.72, "volume": 1853995.0}, {"date": "2025-05-23", "close": 173.84, "volume": 1672870.0}, {"date": "2025-05-26", "close": 173.88, "volume": 765883.0}, {"date": "2025-05-27", "close": 175.34, "volume": 1236086.0}, {"date": "2025-05-28", "close": 173.79, "volume": 1440731.0}, {"date": "2025-05-29", "close": 174.44, "volume": 1156865.0}, {"date": "2025-05-30", "close": 175.95, "volume": 5011347.0}, {"date": "2025-06-02", "close": 176.42, "volume": 1055676.0}, {"date": "2025-06-03", "close": 178.64, "volume": 1701236.0}, {"date": "2025-06-04", "close": 181.1, "volume": 2142069.0}, {"date": "2025-06-05", "close": 181.34, "volume": 1689652.0}, {"date": "2025-06-06", "close": 179.9, "volume": 1820710.0}, {"date": "2025-06-10", "close": 182.0, "volume": 2839373.0}, {"date": "2025-06-11", "close": 181.4, "volume": 1412451.0}, {"date": "2025-06-12", "close": 180.53, "volume": 1817457.0}, {"date": "2025-06-13", "close": 179.35, "volume": 1725793.0}, {"date": "2025-06-16", "close": 179.41, "volume": 1159837.0}, {"date": "2025-06-17", "close": 179.14, "volume": 1402425.0}, {"date": "2025-06-18", "close": 180.18, "volume": 1798143.0}, {"date": "2025-06-19", "close": 182.85, "volume": 2085226.0}, {"date": "2025-06-20", "close": 182.53, "volume": 6388012.0}, {"date": "2025-06-23", "close": 184.35, "volume": 1407371.0}, {"date": "2025-06-24", "close": 188.13, "volume": 2243842.0}, {"date": "2025-06-25", "close": 191.4, "volume": 2247175.0}, {"date": "2025-06-26", "close": 190.71, "volume": 1926397.0}, {"date": "2025-06-27", "close": 185.36, "volume": 2059721.0}, {"date": "2025-06-30", "close": 184.75, "volume": 2762322.0}, {"date": "2025-07-01", "close": 182.58, "volume": 2968299.0}, {"date": "2025-07-02", "close": 183.67, "volume": 3202955.0}, {"date": "2025-07-03", "close": 179.69, "volume": 1989031.0}, {"date": "2025-07-04", "close": 178.0, "volume": 2022811.0}, {"date": "2025-07-07", "close": 177.81, "volume": 1233379.0}, {"date": "2025-07-08", "close": 179.28, "volume": 2169151.0}, {"date": "2025-07-09", "close": 178.9, "volume": 1361633.0}, {"date": "2025-07-10", "close": 180.37, "volume": 1506974.0}, {"date": "2025-07-11", "close": 179.42, "volume": 1396922.0}, {"date": "2025-07-14", "close": 178.72, "volume": 897592.0}, {"date": "2025-07-15", "close": 179.76, "volume": 1012788.0}, {"date": "2025-07-16", "close": 177.57, "volume": 1592632.0}, {"date": "2025-07-17", "close": 180.8, "volume": 2856557.0}, {"date": "2025-07-18", "close": 182.46, "volume": 3632614.0}, {"date": "2025-07-21", "close": 177.87, "volume": 1341894.0}, {"date": "2025-07-22", "close": 172.42, "volume": 2384136.0}, {"date": "2025-07-23", "close": 173.3, "volume": 2172774.0}, {"date": "2025-07-24", "close": 173.47, "volume": 1622393.0}, {"date": "2025-07-25", "close": 172.87, "volume": 1626092.0}, {"date": "2025-07-28", "close": 174.9, "volume": 1249203.0}, {"date": "2025-07-29", "close": 174.29, "volume": 1313893.0}, {"date": "2025-07-30", "close": 176.99, "volume": 1817808.0}, {"date": "2025-07-31", "close": 177.91, "volume": 1918660.0}, {"date": "2025-08-01", "close": 175.06, "volume": 1725512.0}, {"date": "2025-08-04", "close": 174.93, "volume": 1178894.0}, {"date": "2025-08-05", "close": 177.34, "volume": 1356835.0}, {"date": "2025-08-06", "close": 179.08, "volume": 1244593.0}, {"date": "2025-08-07", "close": 178.13, "volume": 1188987.0}, {"date": "2025-08-08", "close": 176.61, "volume": 1239266.0}, {"date": "2025-08-11", "close": 178.6, "volume": 1129524.0}, {"date": "2025-08-12", "close": 178.8, "volume": 1888777.0}, {"date": "2025-08-13", "close": 169.12, "volume": 4412606.0}, {"date": "2025-08-14", "close": 167.21, "volume": 2943953.0}, {"date": "2025-08-15", "close": 168.17, "volume": 3133677.0}, {"date": "2025-08-18", "close": 170.19, "volume": 1664555.0}, {"date": "2025-08-19", "close": 171.05, "volume": 2161338.0}, {"date": "2025-08-20", "close": 172.4, "volume": 3195377.0}, {"date": "2025-08-21", "close": 173.8, "volume": 2274857.0}, {"date": "2025-08-22", "close": 172.84, "volume": 3023915.0}, {"date": "2025-08-25", "close": 170.3, "volume": 2121993.0}, {"date": "2025-08-26", "close": 169.08, "volume": 2527097.0}, {"date": "2025-08-27", "close": 169.83, "volume": 1134394.0}, {"date": "2025-08-28", "close": 173.35, "volume": 1558387.0}, {"date": "2025-08-29", "close": 170.3, "volume": 2230286.0}, {"date": "2025-09-01", "close": 168.95, "volume": 1183192.0}, {"date": "2025-09-02", "close": 170.46, "volume": 1294405.0}, {"date": "2025-09-03", "close": 164.55, "volume": 2536459.0}, {"date": "2025-09-04", "close": 168.0, "volume": 1657956.0}, {"date": "2025-09-05", "close": 168.14, "volume": 1407522.0}, {"date": "2025-09-08", "close": 168.24, "volume": 1221001.0}, {"date": "2025-09-09", "close": 166.08, "volume": 1967975.0}, {"date": "2025-09-10", "close": 168.54, "volume": 1448532.0}, {"date": "2025-09-11", "close": 167.77, "volume": 1257595.0}, {"date": "2025-09-12", "close": 169.97, "volume": 1236459.0}, {"date": "2025-09-15", "close": 168.9, "volume": 1867293.0}, {"date": "2025-09-16", "close": 168.33, "volume": 1390961.0}, {"date": "2025-09-17", "close": 168.15, "volume": 1613610.0}, {"date": "2025-09-18", "close": 164.33, "volume": 2379309.0}, {"date": "2025-09-19", "close": 166.17, "volume": 4607592.0}, {"date": "2025-09-22", "close": 165.57, "volume": 1272323.0}, {"date": "2025-09-23", "close": 166.87, "volume": 1375851.0}, {"date": "2025-09-24", "close": 164.53, "volume": 2009907.0}, {"date": "2025-09-25", "close": 163.74, "volume": 1607175.0}, {"date": "2025-09-26", "close": 164.88, "volume": 1546068.0}, {"date": "2025-09-29", "close": 168.43, "volume": 1809099.0}, {"date": "2025-09-30", "close": 166.9, "volume": 1882707.0}, {"date": "2025-10-01", "close": 167.06, "volume": 1720182.0}, {"date": "2025-10-02", "close": 169.82, "volume": 1995544.0}, {"date": "2025-10-03", "close": 170.38, "volume": 1492004.0}, {"date": "2025-10-06", "close": 169.96, "volume": 793906.0}, {"date": "2025-10-07", "close": 169.34, "volume": 1359513.0}, {"date": "2025-10-08", "close": 169.42, "volume": 1242369.0}, {"date": "2025-10-09", "close": 167.31, "volume": 2169123.0}, {"date": "2025-10-10", "close": 168.34, "volume": 1481754.0}, {"date": "2025-10-13", "close": 165.19, "volume": 1294090.0}, {"date": "2025-10-14", "close": 164.4, "volume": 1900819.0}, {"date": "2025-10-15", "close": 166.78, "volume": 1632380.0}, {"date": "2025-10-16", "close": 168.1, "volume": 2206440.0}, {"date": "2025-10-17", "close": 168.32, "volume": 2260083.0}, {"date": "2025-10-20", "close": 172.7, "volume": 2145323.0}, {"date": "2025-10-21", "close": 173.56, "volume": 2192193.0}, {"date": "2025-10-22", "close": 174.15, "volume": 1801032.0}, {"date": "2025-10-23", "close": 171.66, "volume": 1428388.0}, {"date": "2025-10-24", "close": 170.37, "volume": 1358579.0}, {"date": "2025-10-27", "close": 171.67, "volume": 1080850.0}, {"date": "2025-10-28", "close": 174.02, "volume": 1815291.0}, {"date": "2025-10-29", "close": 170.4, "volume": 1604192.0}, {"date": "2025-10-30", "close": 170.53, "volume": 1330626.0}, {"date": "2025-10-31", "close": 171.64, "volume": 2043532.0}, {"date": "2025-11-03", "close": 175.54, "volume": 1974438.0}, {"date": "2025-11-04", "close": 174.11, "volume": 1571243.0}, {"date": "2025-11-05", "close": 176.35, "volume": 2254770.0}, {"date": "2025-11-06", "close": 178.57, "volume": 2040104.0}, {"date": "2025-11-07", "close": 175.91, "volume": 2471564.0}, {"date": "2025-11-10", "close": 174.92, "volume": 1888039.0}, {"date": "2025-11-11", "close": 163.4, "volume": 4465748.0}, {"date": "2025-11-12", "close": 158.38, "volume": 4397031.0}, {"date": "2025-11-13", "close": 160.19, "volume": 3300653.0}, {"date": "2025-11-14", "close": 157.3, "volume": 2261514.0}, {"date": "2025-11-17", "close": 155.79, "volume": 1715618.0}, {"date": "2025-11-18", "close": 153.22, "volume": 2442731.0}, {"date": "2025-11-19", "close": 151.3, "volume": 1878675.0}, {"date": "2025-11-20", "close": 153.0, "volume": 2008837.0}, {"date": "2025-11-21", "close": 153.06, "volume": 2856997.0}, {"date": "2025-11-24", "close": 154.96, "volume": 5520380.0}, {"date": "2025-11-25", "close": 153.14, "volume": 1690417.0}, {"date": "2025-11-26", "close": 153.52, "volume": 1673387.0}, {"date": "2025-11-27", "close": 154.24, "volume": 938539.0}, {"date": "2025-11-28", "close": 152.51, "volume": 1783139.0}, {"date": "2025-12-01", "close": 151.64, "volume": 1103917.0}, {"date": "2025-12-02", "close": 152.24, "volume": 1674717.0}, {"date": "2025-12-03", "close": 152.05, "volume": 1590886.0}, {"date": "2025-12-04", "close": 153.22, "volume": 1787486.0}, {"date": "2025-12-05", "close": 154.21, "volume": 1447667.0}, {"date": "2025-12-08", "close": 155.42, "volume": 1410145.0}, {"date": "2025-12-09", "close": 154.53, "volume": 1592640.0}, {"date": "2025-12-10", "close": 153.82, "volume": 1296242.0}, {"date": "2025-12-11", "close": 152.74, "volume": 2198502.0}, {"date": "2025-12-12", "close": 155.96, "volume": 1728685.0}, {"date": "2025-12-15", "close": 155.08, "volume": 1048391.0}, {"date": "2025-12-16", "close": 155.13, "volume": 1721004.0}, {"date": "2025-12-17", "close": 153.86, "volume": 1835147.0}, {"date": "2025-12-18", "close": 155.0, "volume": 2309599.0}, {"date": "2025-12-19", "close": 157.75, "volume": 5814764.0}, {"date": "2025-12-22", "close": 158.26, "volume": 1396340.0}, {"date": "2025-12-23", "close": 161.73, "volume": 1520620.0}, {"date": "2025-12-24", "close": 161.39, "volume": 653329.0}, {"date": "2025-12-29", "close": 160.49, "volume": 1091076.0}, {"date": "2025-12-30", "close": 161.29, "volume": 995378.0}, {"date": "2025-12-31", "close": 160.57, "volume": 1008187.0}, {"date": "2026-01-02", "close": 161.12, "volume": 836803.0}, {"date": "2026-01-05", "close": 160.58, "volume": 959469.0}, {"date": "2026-01-06", "close": 155.85, "volume": 2312277.0}, {"date": "2026-01-07", "close": 153.23, "volume": 1621283.0}, {"date": "2026-01-08", "close": 153.34, "volume": 1943053.0}, {"date": "2026-01-09", "close": 153.22, "volume": 1599030.0}, {"date": "2026-01-12", "close": 154.08, "volume": 1085692.0}, {"date": "2026-01-13", "close": 154.82, "volume": 1324215.0}, {"date": "2026-01-14", "close": 152.88, "volume": 1923233.0}, {"date": "2026-01-15", "close": 153.5, "volume": 1715980.0}, {"date": "2026-01-16", "close": 154.3, "volume": 1875372.0}, {"date": "2026-01-19", "close": 153.26, "volume": 730767.0}, {"date": "2026-01-20", "close": 150.48, "volume": 1497339.0}, {"date": "2026-01-21", "close": 147.22, "volume": 1700540.0}, {"date": "2026-01-22", "close": 150.61, "volume": 1456461.0}, {"date": "2026-01-23", "close": 149.48, "volume": 1643718.0}, {"date": "2026-01-27", "close": 150.07, "volume": 1710185.0}, {"date": "2026-01-28", "close": 150.36, "volume": 1262604.0}, {"date": "2026-01-29", "close": 148.66, "volume": 1426496.0}, {"date": "2026-01-30", "close": 149.36, "volume": 2317789.0}, {"date": "2026-02-02", "close": 151.48, "volume": 2132349.0}, {"date": "2026-02-03", "close": 153.08, "volume": 1543100.0}, {"date": "2026-02-04", "close": 157.06, "volume": 2256822.0}, {"date": "2026-02-05", "close": 159.28, "volume": 1949204.0}, {"date": "2026-02-06", "close": 158.91, "volume": 2236616.0}, {"date": "2026-02-09", "close": 159.89, "volume": 1612192.0}, {"date": "2026-02-10", "close": 158.74, "volume": 1686152.0}, {"date": "2026-02-11", "close": 169.56, "volume": 3873903.0}, {"date": "2026-02-12", "close": 178.74, "volume": 4204766.0}, {"date": "2026-02-13", "close": 176.2, "volume": 3045230.0}, {"date": "2026-02-16", "close": 178.28, "volume": 2189938.0}, {"date": "2026-02-17", "close": 178.03, "volume": 1548864.0}, {"date": "2026-02-18", "close": 176.88, "volume": 2647425.0}, {"date": "2026-02-19", "close": 178.19, "volume": 3099517.0}, {"date": "2026-02-20", "close": 179.67, "volume": 3926899.0}, {"date": "2026-02-23", "close": 178.53, "volume": 2107213.0}, {"date": "2026-02-24", "close": 178.5, "volume": 1884501.0}, {"date": "2026-02-25", "close": 178.68, "volume": 2460011.0}, {"date": "2026-02-26", "close": 177.27, "volume": 2003485.0}, {"date": "2026-02-27", "close": 174.62, "volume": 4498962.0}, {"date": "2026-03-02", "close": 173.49, "volume": 1904748.0}, {"date": "2026-03-03", "close": 173.98, "volume": 1751134.0}, {"date": "2026-03-04", "close": 171.91, "volume": 1632287.0}, {"date": "2026-03-05", "close": 172.66, "volume": 2262330.0}, {"date": "2026-03-06", "close": 172.47, "volume": 1710849.0}, {"date": "2026-03-09", "close": 169.45, "volume": 3389779.0}, {"date": "2026-03-10", "close": 171.8, "volume": 2354325.0}, {"date": "2026-03-11", "close": 172.67, "volume": 1773721.0}, {"date": "2026-03-12", "close": 171.6, "volume": 2797996.0}, {"date": "2026-03-13", "close": 173.76, "volume": 1660381.0}, {"date": "2026-03-16", "close": 175.53, "volume": 1669623.0}, {"date": "2026-03-17", "close": 176.12, "volume": 1709172.0}, {"date": "2026-03-18", "close": 177.09, "volume": 1821115.0}, {"date": "2026-03-19", "close": 177.36, "volume": 2692338.0}, {"date": "2026-03-20", "close": 175.64, "volume": 5744753.0}, {"date": "2026-03-23", "close": 174.25, "volume": 1889177.0}, {"date": "2026-03-24", "close": 171.12, "volume": 2111557.0}, {"date": "2026-03-25", "close": 172.17, "volume": 1492449.0}, {"date": "2026-03-26", "close": 173.18, "volume": 1412725.0}, {"date": "2026-03-27", "close": 173.63, "volume": 1482825.0}, {"date": "2026-03-30", "close": 168.72, "volume": 1592667.0}, {"date": "2026-03-31", "close": 167.7, "volume": 2576831.0}, {"date": "2026-04-01", "close": 171.9, "volume": 2289003.0}, {"date": "2026-04-02", "close": 172.8, "volume": 2036298.0}, {"date": "2026-04-07", "close": 176.94, "volume": 1908040.0}, {"date": "2026-04-08", "close": 180.21, "volume": 2835378.0}, {"date": "2026-04-09", "close": 182.53, "volume": 1831505.0}, {"date": "2026-04-10", "close": 183.38, "volume": 1757896.0}, {"date": "2026-04-13", "close": 183.2, "volume": 2000078.0}, {"date": "2026-04-14", "close": 183.52, "volume": 1755181.0}, {"date": "2026-04-15", "close": 183.19, "volume": 1339382.0}, {"date": "2026-04-16", "close": 178.11, "volume": 2034761.0}, {"date": "2026-04-17", "close": 178.23, "volume": 2660058.0}, {"date": "2026-04-20", "close": 180.15, "volume": 1476419.0}, {"date": "2026-04-21", "close": 179.58, "volume": 1694092.0}, {"date": "2026-04-22", "close": 175.04, "volume": 1249256.0}, {"date": "2026-04-23", "close": 173.38, "volume": 1380143.0}, {"date": "2026-04-24", "close": 174.49, "volume": 1721446.0}, {"date": "2026-04-27", "close": 173.08, "volume": 871310.0}, {"date": "2026-04-28", "close": 174.61, "volume": 1545410.0}, {"date": "2026-04-29", "close": 172.18, "volume": 1582013.0}, {"date": "2026-04-30", "close": 173.66, "volume": 2074878.0}, {"date": "2026-05-01", "close": 173.04, "volume": 1671952.0}, {"date": "2026-05-04", "close": 172.21, "volume": 908358.0}, {"date": "2026-05-05", "close": 172.86, "volume": 1301211.0}, {"date": "2026-05-06", "close": 177.98, "volume": 2158725.0}, {"date": "2026-05-07", "close": 179.23, "volume": 2284584.0}, {"date": "2026-05-08", "close": 175.91, "volume": 2070497.0}, {"date": "2026-05-11", "close": 174.01, "volume": 1874385.0}, {"date": "2026-05-12", "close": 171.57, "volume": 1844876.0}, {"date": "2026-05-13", "close": 153.67, "volume": 5672843.0}, {"date": "2026-05-14", "close": 156.42, "volume": 3603236.0}, {"date": "2026-05-15", "close": 159.4, "volume": 2387863.0}, {"date": "2026-05-18", "close": 160.74, "volume": 2003457.0}, {"date": "2026-05-19", "close": 162.88, "volume": 2079060.0}, {"date": "2026-05-20", "close": 162.64, "volume": 1743502.0}, {"date": "2026-05-21", "close": 164.13, "volume": 2244718.0}, {"date": "2026-05-22", "close": 165.67, "volume": 2902046.0}, {"date": "2026-05-25", "close": 164.6, "volume": 1345090.0}, {"date": "2026-05-26", "close": 164.3, "volume": 1833299.0}, {"date": "2026-05-27", "close": 164.81, "volume": 1579105.0}, {"date": "2026-05-28", "close": 161.41, "volume": 2007173.0}, {"date": "2026-05-29", "close": 165.02, "volume": 11194839.0}, {"date": "2026-06-01", "close": 163.3, "volume": 1592801.0}, {"date": "2026-06-02", "close": 163.0, "volume": 2110667.0}, {"date": "2026-06-03", "close": 164.76, "volume": 1780123.0}, {"date": "2026-06-04", "close": 163.73, "volume": 1528064.0}, {"date": "2026-06-05", "close": 160.9, "volume": 2383963.0}, {"date": "2026-06-09", "close": 160.48, "volume": 2993060.0}, {"date": "2026-06-10", "close": 160.24, "volume": 2717126.0}, {"date": "2026-06-11", "close": 156.42, "volume": 2555692.0}, {"date": "2026-06-12", "close": 159.51, "volume": 1819896.0}, {"date": "2026-06-15", "close": 161.79, "volume": 1736947.0}, {"date": "2026-06-16", "close": 161.88, "volume": 1409081.0}, {"date": "2026-06-17", "close": 163.71, "volume": 1958334.0}, {"date": "2026-06-18", "close": 162.23, "volume": 2730130.0}, {"date": "2026-06-19", "close": 162.4, "volume": 4968164.0}, {"date": "2026-06-22", "close": 163.41, "volume": 1520823.0}, {"date": "2026-06-23", "close": 164.21, "volume": 2277025.0}, {"date": "2026-06-24", "close": 164.79, "volume": 2754085.0}, {"date": "2026-06-25", "close": 162.7, "volume": 2761711.0}, {"date": "2026-06-26", "close": 162.02, "volume": 2280044.0}, {"date": "2026-06-29", "close": 163.61, "volume": 1791605.0}, {"date": "2026-06-30", "close": 164.62, "volume": 2549888.0}, {"date": "2026-07-01", "close": 160.73, "volume": 2322125.0}, {"date": "2026-07-02", "close": 161.14, "volume": 2177202.0}, {"date": "2026-07-03", "close": 165.02, "volume": 1298076.0}, {"date": "2026-07-06", "close": 164.66, "volume": 1350853.0}, {"date": "2026-07-07", "close": 166.7, "volume": 1483007.0}, {"date": "2026-07-08", "close": 168.18, "volume": 1794370.0}, {"date": "2026-07-09", "close": 168.11, "volume": 1342664.0}, {"date": "2026-07-10", "close": 168.86, "volume": 1208823.0}, {"date": "2026-07-13", "close": 170.0, "volume": 1064210.0}, {"date": "2026-07-14", "close": 169.3, "volume": 1268682.0}, {"date": "2026-07-15", "close": 170.0, "volume": 1524722.0}, {"date": "2026-07-16", "close": 173.13, "volume": 1988079.0}, {"date": "2026-07-17", "close": 171.78, "volume": 2808891.0}, {"date": "2026-07-20", "close": 171.2, "volume": 1390402.0}, {"date": "2026-07-21", "close": 170.49, "volume": 1490951.0}, {"date": "2026-07-22", "close": 171.69, "volume": 1309363.0}, {"date": "2026-07-23", "close": 172.3, "volume": 2080527.0}, {"date": "2026-07-24", "close": 174.03, "volume": 1852922.0}, {"date": "2026-07-27", "close": 176.07, "volume": 1534798.0}, {"date": "2026-07-28", "close": 178.78, "volume": 1588434.0}, {"date": "2026-07-29", "close": 178.66, "volume": 2112856.0}, {"date": "2026-07-30", "close": 178.25, "volume": 1638835.0}, {"date": "2026-07-31", "close": 177.53, "volume": 2466680.0}, {"date": "2026-08-03", "close": 177.9, "volume": 1275662.0}, {"date": "2026-08-04", "close": 180.72, "volume": 1986522.0}, {"date": "2026-08-05", "close": 178.23, "volume": 1877489.0}, {"date": "2026-08-06", "close": 179.87, "volume": 2053594.0}, {"date": "2026-08-07", "close": 178.01, "volume": 1701401.0}, {"date": "2026-08-10", "close": 174.27, "volume": 1547558.0}, {"date": "2026-08-11", "close": 173.92, "volume": 2137504.0}, {"date": "2026-08-12", "close": 172.72, "volume": 2123842.0}, {"date": "2026-08-13", "close": 169.0, "volume": 2723708.0}, {"date": "2026-08-14", "close": 167.17, "volume": 2115177.0}, {"date": "2026-08-17", "close": 165.0, "volume": 2352571.0}, {"date": "2026-08-18", "close": 162.63, "volume": 1927052.0}, {"date": "2026-08-19", "close": 160.71, "volume": 2926141.0}, {"date": "2026-08-20", "close": 156.44, "volume": 3112883.0}, {"date": "2026-08-21", "close": 157.99, "volume": 2748658.0}, {"date": "2026-08-24", "close": 156.88, "volume": 1700689.0}, {"date": "2026-08-25", "close": 157.01, "volume": 1514403.0}, {"date": "2026-08-26", "close": 155.46, "volume": 1678133.0}, {"date": "2026-08-27", "close": 154.96, "volume": 1854737.0}, {"date": "2026-08-28", "close": 157.25, "volume": 1692693.0}, {"date": "2026-08-31", "close": 159.9, "volume": 4076523.0}, {"date": "2026-09-01", "close": 159.15, "volume": 1776331.0}, {"date": "2026-09-02", "close": 159.32, "volume": 1763619.0}, {"date": "2026-09-03", "close": 160.58, "volume": 2216884.0}, {"date": "2026-09-04", "close": 160.42, "volume": 1821853.0}, {"date": "2026-09-07", "close": 161.54, "volume": 1513335.0}, {"date": "2026-09-08", "close": 158.69, "volume": 2216882.0}, {"date": "2026-09-09", "close": 155.25, "volume": 2016569.0}, {"date": "2026-09-10", "close": 153.2, "volume": 3055313.0}, {"date": "2026-09-11", "close": 154.19, "volume": 1813772.0}, {"date": "2026-09-14", "close": 154.97, "volume": 1683692.0}, {"date": "2026-09-15", "close": 152.5, "volume": 2389629.0}, {"date": "2026-09-16", "close": 151.54, "volume": 1917211.0}, {"date": "2026-09-17", "close": 154.01, "volume": 3667265.0}, {"date": "2026-09-18", "close": 152.43, "volume": 3933031.0}, {"date": "2026-09-21", "close": 152.99, "volume": 1482714.0}, {"date": "2026-09-22", "close": 152.33, "volume": 1445862.0}, {"date": "2026-09-23", "close": 151.05, "volume": 2131589.0}], "refreshing": true}