{"ticker": "CSL", "overview": {"name": "CSL Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 99342.04, "sell_n": 0, "sell_sum": 0, "net": 99342.04, "insiders": 1, "first_date": "2026-06-01", "last_date": "2026-06-01"}, "metrics": {"ticker": "CSL", "has_prices": true, "as_of": "2026-09-23", "last": 179.24, "prev_close": 180.72, "change": -1.4799999999999898, "change_pct": -0.008189464364763113, "session_volume": 770271.0, "vwap_5": 177.12581671147902, "vwap_20": 174.2012838110238, "vwap_60": 149.79748858712864, "vwap_250": 145.82023992615123, "high_52w": 186.3, "low_52w": 92.24, "avg_volume_20": 1278174.1, "sessions": 400, "market_cap": {"value": 85208251691.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135636", "src": "ASX", "ticker": "CSL", "cik": "", "company": "CSL Limited", "company_raw": "CSL Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135636", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85896}, {"id": "ASX3Y-03097500-1", "src": "ASX", "ticker": "CSL", "cik": "", "company": "CSL Limited", "company_raw": "CSL Limited", "who": "Carolyn Hewson", "who_key": "Carolyn Hewson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99342.04, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $99K of CSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097500", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222696}], "recent_buys": [{"id": "ASX3Y-03097500-1", "src": "ASX", "ticker": "CSL", "cik": "", "company": "CSL Limited", "company_raw": "CSL Limited", "who": "Carolyn Hewson", "who_key": "Carolyn Hewson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99342.04, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $99K of CSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097500", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222696}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Carolyn Hewson AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Carolyn Hewson AO", "notice_type": "3Y", "direct_shares": 2603.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097500-3A694784", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gordon Naylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gordon Naylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alison Watkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gordon Naylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cameron Price", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Costa Saroukos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-03-16", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-23", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/csl", "needs_ocr": 0}], "directors": [{"name": "Costa Saroukos", "first_seen": "2026-02-23", "last_seen": "2026-02-23", "status": "current", "notices": 1}, {"name": "Cameron Price", "first_seen": "2026-02-23", "last_seen": "2026-02-23", "status": "current", "notices": 1}, {"name": "Alison Watkins", "first_seen": "2026-05-18", "last_seen": "2026-05-18", "status": "current", "notices": 1}, {"name": "Gordon Naylor", "first_seen": "2026-03-13", "last_seen": "2026-05-28", "status": "current", "notices": 3}, {"name": "Ms Carolyn Hewson AO", "first_seen": "2026-06-04", "last_seen": "2026-06-04", "status": "current", "notices": 1}, {"name": "Carolyn Hewson AO", "first_seen": "2026-06-04", "last_seen": "2026-06-04", "status": "current", "notices": 1}, {"name": "Correction", "first_seen": "2010-03-16", "last_seen": "2010-03-16", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Carolyn Hewson", "who_key": "Carolyn Hewson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99342.04, "sold": 0, "net": 99342.04, "trades": 1, "top_score": 54.0, "lean": "buying", "history": [{"action": "BUY", "amount": 99342.04, "date": "2026-06-01", "score": 54.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097500"}], "latest": {"action": "BUY", "amount": 99342.04, "date": "2026-06-01", "score": 54.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097500"}}], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - CSL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156705-3A705580"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - CSL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155607-3A705374"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "CSL 2026 AGM Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153733-3A705072"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "CSL Limited Annual General Meeting 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153569-3A705043"}, {"date": "2026-10-25", "form": "Company Administration", "title": "Brian McNamee to retire Gordon Naylor appointed next Chair", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152757-3A704889"}, {"date": "2026-10-21", "form": "Company Administration", "title": "CSL to Defend Class Action", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151502-3A704666"}, {"date": "2026-10-21", "form": "Company Administration", "title": "Appointment of New CEO", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151246-3A704624"}, {"date": "2026-10-08", "form": "Progress Report", "title": "Update on U.S. Plasma Collection Network", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146224-3A703685"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "CSL prices US$1.5 billion in Corporate Bonds", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145332-3A703508"}, {"date": "2026-10-04", "form": "Progress Report", "title": "CSL enters exclusive agreement with Alentis Therapeutics", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144156-3A703266"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Update - Notification of buy-back - CSL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139029-3A702409"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - CSL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138436-3A702296"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - CSL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137896-3A702184"}, {"date": "2026-09-17", "form": "Issued Capital", "title": "Update - Notification of buy-back - CSL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136773-3A702001"}, {"date": "2026-09-16", "form": "Issued Capital", "title": "Update - Notification of buy-back - CSL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136319-3A701919"}], "performance": {"ticker": "CSL", "has_prices": true, "summary": {"n": 3, "avg": 0.08818459447215232, "win_rate": 0.3333333333333333, "best": 0.90276008492569, "worst": -0.3872555722685628, "as_of": "2026-09-23"}, "buys": [{"who": "Carolyn Hewson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99342.04, "date": "2026-06-01", "score": 54.0, "ref_price": 94.2, "return": 0.90276008492569}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 239.29, "return": -0.25095072924067025}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2024-10-08", "score": 0.0, "ref_price": 292.52, "return": -0.3872555722685628}]}, "price_series": [{"date": "1994-06-08", "close": 0.7986, "volume": 930606.0}, {"date": "1994-06-09", "close": 0.7986, "volume": 1719394.0}, {"date": "1994-06-10", "close": 0.7953, "volume": 937576.0}, {"date": "1994-06-13", "close": 0.7953, "volume": null}, {"date": "1994-06-14", "close": 0.7986, "volume": 1386061.0}, {"date": "1994-06-15", "close": 0.7953, "volume": 2232727.0}, {"date": "1994-06-16", "close": 0.792, "volume": 3977273.0}, {"date": "1994-06-17", "close": 0.7887, "volume": 1689697.0}, {"date": "1994-06-20", "close": 0.7755, "volume": 1107576.0}, {"date": "1994-06-21", "close": 0.7623, "volume": 1121212.0}, {"date": "1994-06-22", "close": 0.7755, "volume": 835152.0}, {"date": "1994-06-23", "close": 0.7821, "volume": 1536667.0}, {"date": "1994-06-24", "close": 0.7887, "volume": 1040909.0}, {"date": "1994-06-27", "close": 0.7755, "volume": 990303.0}, {"date": "1994-06-28", "close": 0.7854, "volume": 938182.0}, {"date": "1994-06-29", "close": 0.7656, "volume": 2221212.0}, {"date": "1994-06-30", "close": 0.7656, "volume": 623939.0}, {"date": "1994-07-01", "close": 0.7656, "volume": 516667.0}, {"date": "1994-07-04", "close": 0.7821, "volume": 1028485.0}, {"date": "1994-07-05", "close": 0.7887, "volume": 863030.0}, {"date": "1994-07-06", "close": 0.7788, "volume": 253030.0}, {"date": "1994-07-07", "close": 0.7788, "volume": 1500000.0}, {"date": "1994-07-08", "close": 0.7788, "volume": 1422727.0}, {"date": "1994-07-11", "close": 0.7689, "volume": 1216970.0}, {"date": "1994-07-12", "close": 0.7722, "volume": 850606.0}, {"date": "1994-07-13", "close": 0.7755, "volume": 233333.0}, {"date": "1994-07-14", "close": 0.7788, "volume": 464848.0}, {"date": "1994-07-15", "close": 0.7887, "volume": 1551818.0}, {"date": "1994-07-18", "close": 0.792, "volume": 556667.0}, {"date": "1994-07-19", "close": 0.7854, "volume": 256667.0}, {"date": "1994-07-20", "close": 0.7821, "volume": 638788.0}, {"date": "1994-07-21", "close": 0.7755, "volume": 1924545.0}, {"date": "1994-07-22", "close": 0.7887, "volume": 474242.0}, {"date": "1994-07-25", "close": 0.7854, "volume": 393030.0}, {"date": "1994-07-26", "close": 0.7854, "volume": 366061.0}, {"date": "1994-07-27", "close": 0.792, "volume": 836667.0}, {"date": "1994-07-28", "close": 0.792, "volume": 982727.0}, {"date": "1994-07-29", "close": 0.7986, "volume": 380606.0}, {"date": "1994-08-01", "close": 0.8019, "volume": 1086364.0}, {"date": "1994-08-02", "close": 0.8184, "volume": 1278182.0}, {"date": "1994-08-03", "close": 0.8151, "volume": 1914848.0}, {"date": "1994-08-04", "close": 0.8151, "volume": 1353636.0}, {"date": "1994-08-05", "close": 0.8118, "volume": 2026970.0}, {"date": "1994-08-08", "close": 0.8151, "volume": 3650909.0}, {"date": "1994-08-09", "close": 0.8118, "volume": 686970.0}, {"date": "1994-08-10", "close": 0.8184, "volume": 2644848.0}, {"date": "1994-08-11", "close": 0.8184, "volume": 470000.0}, {"date": "1994-08-12", "close": 0.8085, "volume": 290000.0}, {"date": "1994-08-15", "close": 0.7986, "volume": 456667.0}, {"date": "1994-08-16", "close": 0.7887, "volume": 247576.0}, {"date": "1994-08-17", "close": 0.7854, "volume": 240000.0}, {"date": "1994-08-18", "close": 0.792, "volume": 157879.0}, {"date": "1994-08-19", "close": 0.7854, "volume": 469091.0}, {"date": "1994-08-22", "close": 0.7953, "volume": 378485.0}, {"date": "1994-08-23", "close": 0.7854, "volume": 134848.0}, {"date": "1994-08-24", "close": 0.7986, "volume": 391818.0}, {"date": "1994-08-25", "close": 0.8052, "volume": 1580606.0}, {"date": "1994-08-26", "close": 0.8052, "volume": 481515.0}, {"date": "1994-08-29", "close": 0.8085, "volume": 843939.0}, {"date": "1994-08-30", "close": 0.8085, "volume": 2854848.0}, {"date": "1994-08-31", "close": 0.8085, "volume": 350909.0}, {"date": "1994-09-01", "close": 0.8151, "volume": 530303.0}, {"date": "1994-09-02", "close": 0.825, "volume": 650303.0}, {"date": "1994-09-05", "close": 0.8184, "volume": 351818.0}, {"date": "1994-09-06", "close": 0.8382, "volume": 769697.0}, {"date": "1994-09-07", "close": 0.8415, "volume": 1406364.0}, {"date": "1994-09-08", "close": 0.8712, "volume": 1116667.0}, {"date": "1994-09-09", "close": 0.8679, "volume": 1153939.0}, {"date": "1994-09-12", "close": 0.858, "volume": 427576.0}, {"date": "1994-09-13", "close": 0.8745, "volume": 533333.0}, {"date": "1994-09-14", "close": 0.8745, "volume": 416970.0}, {"date": "1994-09-15", "close": 0.8976, "volume": 388182.0}, {"date": "1994-09-16", "close": 0.8877, "volume": 420303.0}, {"date": "1994-09-19", "close": 0.8811, "volume": 478485.0}, {"date": "1994-09-20", "close": 0.8778, "volume": 294545.0}, {"date": "1994-09-21", "close": 0.8877, "volume": 307576.0}, {"date": "1994-09-22", "close": 0.8745, "volume": 576667.0}, {"date": "1994-09-23", "close": 0.8811, "volume": 278182.0}, {"date": "1994-09-26", "close": 0.8745, "volume": 264545.0}, {"date": "1994-09-27", "close": 0.8679, "volume": 332727.0}, {"date": "1994-09-28", "close": 0.8712, "volume": 111515.0}, {"date": "1994-09-29", "close": 0.858, "volume": 771515.0}, {"date": "1994-09-30", "close": 0.858, "volume": 82121.0}, {"date": "1994-10-03", "close": 0.8547, "volume": 54545.0}, {"date": "1994-10-04", "close": 0.8316, "volume": 135455.0}, {"date": "1994-10-05", "close": 0.8118, "volume": 402727.0}, {"date": "1994-10-06", "close": 0.8151, "volume": 391212.0}, {"date": "1994-10-07", "close": 0.8184, "volume": 132121.0}, {"date": "1994-10-10", "close": 0.8382, "volume": 156970.0}, {"date": "1994-10-11", "close": 0.8316, "volume": 297273.0}, {"date": "1994-10-12", "close": 0.8415, "volume": 325455.0}, {"date": "1994-10-13", "close": 0.8316, "volume": 260606.0}, {"date": "1994-10-14", "close": 0.825, "volume": 1347879.0}, {"date": "1994-10-17", "close": 0.8382, "volume": 183333.0}, {"date": "1994-10-18", "close": 0.858, "volume": 404848.0}, {"date": "1994-10-19", "close": 0.8547, "volume": 138182.0}, {"date": "1994-10-20", "close": 0.858, "volume": 116667.0}, {"date": "1994-10-21", "close": 0.8547, "volume": 266061.0}, {"date": "1994-10-24", "close": 0.8514, "volume": 655455.0}, {"date": "1994-10-25", "close": 0.8415, "volume": 187879.0}, {"date": "1994-10-26", "close": 0.8481, "volume": 166667.0}, {"date": "1994-10-27", "close": 0.8514, "volume": 444848.0}, {"date": "1994-10-28", "close": 0.825, "volume": 732424.0}, {"date": "1994-10-31", "close": 0.8481, "volume": 247576.0}, {"date": "1994-11-01", "close": 0.8547, "volume": 147879.0}, {"date": "1994-11-02", "close": 0.8514, "volume": 1016667.0}, {"date": "1994-11-03", "close": 0.8382, "volume": 166061.0}, {"date": "1994-11-04", "close": 0.8415, "volume": 209394.0}, {"date": "1994-11-07", "close": 0.8217, "volume": 136364.0}, {"date": "1994-11-08", "close": 0.8382, "volume": 375758.0}, {"date": "1994-11-09", "close": 0.8217, "volume": 330000.0}, {"date": "1994-11-10", "close": 0.825, "volume": 234545.0}, {"date": "1994-11-11", "close": 0.8382, "volume": 369394.0}, {"date": "1994-11-14", "close": 0.825, "volume": 145455.0}, {"date": "1994-11-15", "close": 0.825, "volume": 2383636.0}, {"date": "1994-11-16", "close": 0.825, "volume": 1541515.0}, {"date": "1994-11-17", "close": 0.8151, "volume": 473333.0}, {"date": "1994-11-18", "close": 0.7986, "volume": 224545.0}, {"date": "1994-11-21", "close": 0.8019, "volume": 749697.0}, {"date": "1994-11-22", "close": 0.7722, "volume": 137273.0}, {"date": "1994-11-23", "close": 0.7788, "volume": 226970.0}, {"date": "1994-11-24", "close": 0.8019, "volume": 304848.0}, {"date": "1994-11-25", "close": 0.8085, "volume": 153939.0}, {"date": "1994-11-28", "close": 0.8151, "volume": 260606.0}, {"date": "1994-11-29", "close": 0.8085, "volume": 112121.0}, {"date": "1994-11-30", "close": 0.8151, "volume": 166061.0}, {"date": "1994-12-01", "close": 0.8184, "volume": 116061.0}, {"date": "1994-12-02", "close": 0.8085, "volume": 368182.0}, {"date": "1994-12-05", "close": 0.7986, "volume": 225455.0}, {"date": "1994-12-06", "close": 0.8052, "volume": 568485.0}, {"date": "1994-12-07", "close": 0.8085, "volume": 811515.0}, {"date": "1994-12-08", "close": 0.8052, "volume": 197273.0}, {"date": "1994-12-09", "close": 0.792, "volume": 214242.0}, {"date": "1994-12-12", "close": 0.8085, "volume": 270909.0}, {"date": "1994-12-13", "close": 0.8085, "volume": 262121.0}, {"date": "1994-12-14", "close": 0.8151, "volume": 172727.0}, {"date": "1994-12-15", "close": 0.8052, "volume": 371515.0}, {"date": "1994-12-16", "close": 0.7986, "volume": 176061.0}, {"date": "1994-12-19", "close": 0.7986, "volume": 409394.0}, {"date": "1994-12-20", "close": 0.8085, "volume": 168788.0}, {"date": "1994-12-21", "close": 0.7887, "volume": 909697.0}, {"date": "1994-12-22", "close": 0.792, "volume": 204545.0}, {"date": "1994-12-23", "close": 0.792, "volume": 719697.0}, {"date": "1994-12-26", "close": 0.792, "volume": null}, {"date": "1994-12-27", "close": 0.792, "volume": null}, {"date": "1994-12-28", "close": 0.8085, "volume": 66970.0}, {"date": "1994-12-29", "close": 0.8085, "volume": 82727.0}, {"date": "1994-12-30", "close": 0.8019, "volume": 86970.0}, {"date": "1995-01-02", "close": 0.8019, "volume": null}, {"date": "1995-01-03", "close": 0.7953, "volume": 103333.0}, {"date": "1995-01-04", "close": 0.8085, "volume": 144545.0}, {"date": "1995-01-05", "close": 0.8118, "volume": 135455.0}, {"date": "1995-01-06", "close": 0.8151, "volume": 121818.0}, {"date": "1995-01-09", "close": 0.8184, "volume": 40606.0}, {"date": "1995-01-10", "close": 0.8184, "volume": 315455.0}, {"date": "1995-01-11", "close": 0.8085, "volume": 95455.0}, {"date": "1995-01-12", "close": 0.8217, "volume": 200303.0}, {"date": "1995-01-13", "close": 0.825, "volume": 113636.0}, {"date": "1995-01-16", "close": 0.8283, "volume": 187273.0}, {"date": "1995-01-17", "close": 0.8316, "volume": 159697.0}, {"date": "1995-01-18", "close": 0.825, "volume": 315152.0}, {"date": "1995-01-19", "close": 0.8217, "volume": 1602727.0}, {"date": "1995-01-20", "close": 0.8118, "volume": 101818.0}, {"date": "1995-01-23", "close": 0.8085, "volume": 543636.0}, {"date": "1995-01-24", "close": 0.8085, "volume": 103636.0}, {"date": "1995-01-25", "close": 0.825, "volume": 103939.0}, {"date": "1995-01-26", "close": 0.825, "volume": null}, {"date": "1995-01-27", "close": 0.8151, "volume": 76667.0}, {"date": "1995-01-30", "close": 0.8118, "volume": 177576.0}, {"date": "1995-01-31", "close": 0.8184, "volume": 166061.0}, {"date": "1995-02-01", "close": 0.825, "volume": 620303.0}, {"date": "1995-02-02", "close": 0.8217, "volume": 1609091.0}, {"date": "1995-02-03", "close": 0.8085, "volume": 936970.0}, {"date": "1995-02-06", "close": 0.792, "volume": 166667.0}, {"date": "1995-02-07", "close": 0.7986, "volume": 626061.0}, {"date": "1995-02-08", "close": 0.8052, "volume": 1680000.0}, {"date": "1995-02-09", "close": 0.8085, "volume": 66364.0}, {"date": "1995-02-10", "close": 0.8085, "volume": 259394.0}, {"date": "1995-02-13", "close": 0.7986, "volume": 8570303.0}, {"date": "1995-02-14", "close": 0.7986, "volume": 310000.0}, {"date": "1995-02-15", "close": 0.7953, "volume": 127576.0}, {"date": "1995-02-16", "close": 0.792, "volume": 184545.0}, {"date": "1995-02-17", "close": 0.7986, "volume": 142424.0}, {"date": "1995-02-20", "close": 0.8019, "volume": 127273.0}, {"date": "1995-02-21", "close": 0.8052, "volume": 67879.0}, {"date": "1995-02-22", "close": 0.8085, "volume": 165152.0}, {"date": "1995-02-23", "close": 0.8217, "volume": 274848.0}, {"date": "1995-02-24", "close": 0.8415, "volume": 514242.0}, {"date": "1995-02-27", "close": 0.8349, "volume": 565758.0}, {"date": "1995-02-28", "close": 0.8316, "volume": 330606.0}, {"date": "1995-03-01", "close": 0.8316, "volume": 147879.0}, {"date": "1995-03-02", "close": 0.8349, "volume": 302424.0}, {"date": "1995-03-03", "close": 0.8415, "volume": 320303.0}, {"date": "1995-03-06", "close": 0.8481, "volume": 222424.0}, {"date": "1995-03-07", "close": 0.8547, "volume": 200606.0}, {"date": "1995-03-08", "close": 0.8613, "volume": 1036667.0}, {"date": "1995-03-09", "close": 0.858, "volume": 231212.0}, {"date": "1995-03-10", "close": 0.8547, "volume": 436667.0}, {"date": "1995-03-13", "close": 0.8514, "volume": 129394.0}, {"date": "1995-03-14", "close": 0.858, "volume": 223333.0}, {"date": "1995-03-15", "close": 0.8547, "volume": 470606.0}, {"date": "1995-03-16", "close": 0.8547, "volume": 236667.0}, {"date": "1995-03-17", "close": 0.8514, "volume": 422727.0}, {"date": "1995-03-20", "close": 0.8547, "volume": 170606.0}, {"date": "1995-03-21", "close": 0.858, "volume": 130909.0}, {"date": "1995-03-22", "close": 0.8514, "volume": 130000.0}, {"date": "1995-03-23", "close": 0.8349, "volume": 940909.0}, {"date": "1995-03-24", "close": 0.8382, "volume": 105758.0}, {"date": "1995-03-27", "close": 0.8349, "volume": 462121.0}, {"date": "1995-03-28", "close": 0.8514, "volume": 767879.0}, {"date": "1995-03-29", "close": 0.8448, "volume": 162121.0}, {"date": "1995-03-30", "close": 0.858, "volume": 329697.0}, {"date": "1995-03-31", "close": 0.858, "volume": 1020303.0}, {"date": "1995-04-03", "close": 0.8646, "volume": 269091.0}, {"date": "1995-04-04", "close": 0.891, "volume": 615152.0}, {"date": "1995-04-05", "close": 0.924, "volume": 2867273.0}, {"date": "1995-04-06", "close": 0.924, "volume": 2391515.0}, {"date": "1995-04-07", "close": 0.9207, "volume": 1669394.0}, {"date": "1995-04-10", "close": 0.9009, "volume": 396970.0}, {"date": "1995-04-11", "close": 0.9075, "volume": 284545.0}, {"date": "1995-04-12", "close": 0.9174, "volume": 168182.0}, {"date": "1995-04-13", "close": 0.9339, "volume": 646667.0}, {"date": "1995-04-14", "close": 0.9339, "volume": null}, {"date": "1995-04-17", "close": 0.9339, "volume": null}, {"date": "1995-04-18", "close": 0.9372, "volume": 945152.0}, {"date": "1995-04-19", "close": 0.9306, "volume": 182121.0}, {"date": "1995-04-20", "close": 0.9207, "volume": 211818.0}, {"date": "1995-04-21", "close": 0.9174, "volume": 255152.0}, {"date": "1995-04-24", "close": 0.9207, "volume": 181515.0}, {"date": "1995-04-25", "close": 0.9207, "volume": null}, {"date": "1995-04-26", "close": 0.924, "volume": 156364.0}, {"date": "1995-04-27", "close": 0.924, "volume": 1430000.0}, {"date": "1995-04-28", "close": 0.924, "volume": 418788.0}, {"date": "1995-05-01", "close": 0.9075, "volume": 196667.0}, {"date": "1995-05-02", "close": 0.9075, "volume": 143636.0}, {"date": "1995-05-03", "close": 0.9174, "volume": 712424.0}, {"date": "1995-05-04", "close": 0.9273, "volume": 310000.0}, {"date": "1995-05-05", "close": 0.9273, "volume": 2428788.0}, {"date": "1995-05-08", "close": 0.957, "volume": 186970.0}, {"date": "1995-05-09", "close": 0.99, "volume": 645152.0}, {"date": "1995-05-10", "close": 0.9933, "volume": 919697.0}, {"date": "1995-05-11", "close": 0.9933, "volume": 397879.0}, {"date": "1995-05-12", "close": 0.9933, "volume": 348485.0}, {"date": "1995-05-15", "close": 0.99, "volume": 187879.0}, {"date": "1995-05-16", "close": 0.9933, "volume": 280303.0}, {"date": "1995-05-17", "close": 0.9933, "volume": 206061.0}, {"date": "1995-05-18", "close": 0.99, "volume": 507273.0}, {"date": "1995-05-19", "close": 0.9768, "volume": 404545.0}, {"date": "1995-05-22", "close": 0.9834, "volume": 236061.0}, {"date": "1995-05-23", "close": 0.9933, "volume": 241212.0}, {"date": "1995-05-24", "close": 0.9966, "volume": 493636.0}, {"date": "1995-05-25", "close": 0.9933, "volume": 837273.0}, {"date": "1995-05-26", "close": 0.9933, "volume": 246364.0}, {"date": "1995-05-29", "close": 0.9999, "volume": 246970.0}, {"date": "1995-05-30", "close": 0.99, "volume": 324545.0}, {"date": "1995-05-31", "close": 0.99, "volume": 208182.0}, {"date": "1995-06-01", "close": 0.9966, "volume": 113636.0}, {"date": "1995-06-02", "close": 0.9999, "volume": 203333.0}, {"date": "1995-06-05", "close": 0.9966, "volume": 284848.0}, {"date": "1995-06-06", "close": 1.0065, "volume": 786364.0}, {"date": "1995-06-07", "close": 0.9966, "volume": 254545.0}, {"date": "1995-06-08", "close": 1.0065, "volume": 158182.0}, {"date": "1995-06-09", "close": 1.0065, "volume": 265152.0}, {"date": "1995-06-12", "close": 1.0065, "volume": null}, {"date": "1995-06-13", "close": 0.9999, "volume": 280909.0}, {"date": "1995-06-14", "close": 1.0065, "volume": 280000.0}, {"date": "1995-06-15", "close": 0.99, "volume": 1229697.0}, {"date": "1995-06-16", "close": 0.9735, "volume": 58182.0}, {"date": "1995-06-19", "close": 0.9471, "volume": 1675455.0}, {"date": "1995-06-20", "close": 0.9438, "volume": 146061.0}, {"date": "1995-06-21", "close": 0.9405, "volume": 172727.0}, {"date": "1995-06-22", "close": 0.9471, "volume": 86364.0}, {"date": "1995-06-23", "close": 0.9735, "volume": 167879.0}, {"date": "1995-06-26", "close": 0.957, "volume": 437273.0}, {"date": "1995-06-27", "close": 0.957, "volume": 100909.0}, {"date": "1995-06-28", "close": 0.9834, "volume": 484545.0}, {"date": "1995-06-29", "close": 0.99, "volume": 988788.0}, {"date": "1995-06-30", "close": 0.9735, "volume": 599394.0}, {"date": "1995-07-03", "close": 0.9702, "volume": 267576.0}, {"date": "1995-07-04", "close": 0.9801, "volume": 954545.0}, {"date": "1995-07-05", "close": 0.9834, "volume": 781515.0}, {"date": "1995-07-06", "close": 1.0065, "volume": 342727.0}, {"date": "1995-07-07", "close": 0.9867, "volume": 217576.0}, {"date": "1995-07-10", "close": 0.99, "volume": 259394.0}, {"date": "1995-07-11", "close": 0.9933, "volume": 261818.0}, {"date": "1995-07-12", "close": 0.9735, "volume": 231515.0}, {"date": "1995-07-13", "close": 0.9966, "volume": 515758.0}, {"date": "1995-07-14", "close": 0.9966, "volume": 355758.0}, {"date": "1995-07-17", "close": 0.9966, "volume": 231515.0}, {"date": "1995-07-18", "close": 0.9966, "volume": 217576.0}, {"date": "1995-07-19", "close": 0.9966, "volume": 223939.0}, {"date": "1995-07-20", "close": 0.9966, "volume": 218485.0}, {"date": "1995-07-21", "close": 0.9966, "volume": 827576.0}, {"date": "1995-07-24", "close": 1.0065, "volume": 229091.0}, {"date": "1995-07-25", "close": 0.9999, "volume": 159394.0}, {"date": "1995-07-26", "close": 1.0263, "volume": 372424.0}, {"date": "1995-07-27", "close": 1.0296, "volume": 288485.0}, {"date": "1995-07-28", "close": 1.0362, "volume": 210000.0}, {"date": "1995-07-31", "close": 1.0428, "volume": 252727.0}, {"date": "1995-08-01", "close": 1.0395, "volume": 246667.0}, {"date": "1995-08-02", "close": 1.0659, "volume": 481212.0}, {"date": "1995-08-03", "close": 1.089, "volume": 393636.0}, {"date": "1995-08-04", "close": 1.0758, "volume": 216061.0}, {"date": "1995-08-07", "close": 1.1154, "volume": 260606.0}, {"date": "1995-08-08", "close": 1.056, "volume": 497576.0}, {"date": "1995-08-09", "close": 1.0395, "volume": 240303.0}, {"date": "1995-08-10", "close": 1.0395, "volume": 216667.0}, {"date": "1995-08-11", "close": 1.0461, "volume": 326061.0}, {"date": "1995-08-14", "close": 1.0824, "volume": 560000.0}, {"date": "1995-08-15", "close": 1.0857, "volume": 1121818.0}, {"date": "1995-08-16", "close": 1.1055, "volume": 842727.0}, {"date": "1995-08-17", "close": 1.1022, "volume": 1062121.0}, {"date": "1995-08-18", "close": 1.1022, "volume": 190909.0}, {"date": "1995-08-21", "close": 1.0725, "volume": 299394.0}, {"date": "1995-08-22", "close": 1.0824, "volume": 97576.0}, {"date": "1995-08-23", "close": 1.056, "volume": 43636.0}, {"date": "1995-08-24", "close": 1.1022, "volume": 437273.0}, {"date": "1995-08-25", "close": 1.089, "volume": 354848.0}, {"date": "1995-08-28", "close": 1.0956, "volume": 704242.0}, {"date": "1995-08-29", "close": 1.089, "volume": 219394.0}, {"date": "1995-08-30", "close": 1.0758, "volume": 214848.0}, {"date": "1995-08-31", "close": 1.1286, "volume": 2985152.0}, {"date": "1995-09-01", "close": 1.155, "volume": 1040000.0}, {"date": "1995-09-04", "close": 1.155, "volume": 729091.0}, {"date": "1995-09-05", "close": 1.1352, "volume": 468485.0}, {"date": "1995-09-06", "close": 1.1715, "volume": 685758.0}, {"date": "1995-09-07", "close": 1.1385, "volume": 303636.0}, {"date": "1995-09-08", "close": 1.1055, "volume": 738485.0}, {"date": "1995-09-11", "close": 1.1451, "volume": 53939.0}, {"date": "1995-09-12", "close": 1.1352, "volume": 153939.0}, {"date": "1995-09-13", "close": 1.1418, "volume": 119697.0}, {"date": "1995-09-14", "close": 1.1418, "volume": 311212.0}, {"date": "1995-09-15", "close": 1.1418, "volume": 182424.0}, {"date": "1995-09-18", "close": 1.1286, "volume": 276364.0}, {"date": "1995-09-19", "close": 1.1088, "volume": 245455.0}, {"date": "1995-09-20", "close": 1.1055, "volume": 3785758.0}, {"date": "1995-09-21", "close": 1.122, "volume": 327879.0}, {"date": "1995-09-22", "close": 1.122, "volume": 48485.0}, {"date": "1995-09-25", "close": 1.122, "volume": 77879.0}, {"date": "1995-09-26", "close": 1.1286, "volume": 116667.0}, {"date": "1995-09-27", "close": 1.1286, "volume": 235758.0}, {"date": "1995-09-28", "close": 1.1154, "volume": 435455.0}, {"date": "1995-09-29", "close": 1.155, "volume": 777576.0}, {"date": "1995-10-02", "close": 1.155, "volume": 66667.0}, {"date": "1995-10-03", "close": 1.1385, "volume": 170606.0}, {"date": "1995-10-04", "close": 1.1286, "volume": 249091.0}, {"date": "1995-10-05", "close": 1.1253, "volume": 98182.0}, {"date": "1995-10-06", "close": 1.1154, "volume": 222727.0}, {"date": "1995-10-09", "close": 1.1154, "volume": 629394.0}, {"date": "1995-10-10", "close": 1.1154, "volume": 291818.0}, {"date": "1995-10-11", "close": 1.1154, "volume": 229091.0}, {"date": "1995-10-12", "close": 1.1385, "volume": 276364.0}, {"date": "1995-10-13", "close": 1.1352, "volume": 84242.0}, {"date": "1995-10-16", "close": 1.1385, "volume": 418788.0}, {"date": "1995-10-17", "close": 1.1484, "volume": 145152.0}, {"date": "1995-10-18", "close": 1.155, "volume": 126970.0}, {"date": "1995-10-19", "close": 1.155, "volume": 117576.0}, {"date": "1995-10-20", "close": 1.1385, "volume": 1096061.0}, {"date": "1995-10-23", "close": 1.1385, "volume": 2305455.0}, {"date": "1995-10-24", "close": 1.1253, "volume": 176667.0}, {"date": "1995-10-25", "close": 1.1352, "volume": 708182.0}, {"date": "1995-10-26", "close": 1.1286, "volume": 78485.0}, {"date": "1995-10-27", "close": 1.1286, "volume": 743030.0}, {"date": "1995-10-30", "close": 1.1418, "volume": 785152.0}, {"date": "1995-10-31", "close": 1.1451, "volume": 156667.0}, {"date": "1995-11-01", "close": 1.1715, "volume": 220909.0}, {"date": "1995-11-02", "close": 1.1649, "volume": 1482424.0}, {"date": "1995-11-03", "close": 1.155, "volume": 381818.0}, {"date": "1995-11-06", "close": 1.122, "volume": 442121.0}, {"date": "1995-11-07", "close": 1.1187, "volume": 5294848.0}, {"date": "1995-11-08", "close": 1.1154, "volume": 394242.0}, {"date": "1995-11-09", "close": 1.1121, "volume": 646364.0}, {"date": "1995-11-10", "close": 1.122, "volume": 908182.0}, {"date": "1995-11-13", "close": 1.1187, "volume": 464545.0}, {"date": "1995-11-14", "close": 1.1088, "volume": 163333.0}, {"date": "1995-11-15", "close": 1.122, "volume": 3253636.0}, {"date": "1995-11-16", "close": 1.1319, "volume": 260303.0}, {"date": "1995-11-17", "close": 1.1187, "volume": 487576.0}, {"date": "1995-11-20", "close": 1.1253, "volume": 773333.0}, {"date": "1995-11-21", "close": 1.155, "volume": 225758.0}, {"date": "1995-11-22", "close": 1.1715, "volume": 373939.0}, {"date": "1995-11-23", "close": 1.1781, "volume": 158485.0}, {"date": "1995-11-24", "close": 1.1814, "volume": 54545.0}, {"date": "1995-11-27", "close": 1.1715, "volume": 146970.0}, {"date": "1995-11-28", "close": 1.1814, "volume": 93939.0}, {"date": "1995-11-29", "close": 1.1814, "volume": 145455.0}, {"date": "1995-11-30", "close": 1.1847, "volume": 545758.0}, {"date": "1995-12-01", "close": 1.1814, "volume": 203030.0}, {"date": "1995-12-04", "close": 1.1979, "volume": 380000.0}, {"date": "1995-12-05", "close": 1.1946, "volume": 246970.0}, {"date": "1995-12-06", "close": 1.2111, "volume": 690909.0}, {"date": "1995-12-07", "close": 1.1748, "volume": 333939.0}, {"date": "1995-12-08", "close": 1.1946, "volume": 473333.0}, {"date": "1995-12-11", "close": 1.2606, "volume": 149697.0}, {"date": "1995-12-12", "close": 1.3101, "volume": 407273.0}, {"date": "1995-12-13", "close": 1.32, "volume": 354848.0}, {"date": "1995-12-14", "close": 1.3035, "volume": 250303.0}, {"date": "1995-12-15", "close": 1.3134, "volume": 286061.0}, {"date": "1995-12-18", "close": 1.287, "volume": 240909.0}, {"date": "1995-12-19", "close": 1.2936, "volume": 443636.0}, {"date": "1995-12-20", "close": 1.3134, "volume": 261818.0}, {"date": "1995-12-21", "close": 1.3365, "volume": 1760000.0}, {"date": "1995-12-22", "close": 1.3464, "volume": 370000.0}, {"date": "1995-12-25", "close": 1.3464, "volume": null}, {"date": "1995-12-26", "close": 1.3464, "volume": null}, {"date": "1995-12-27", "close": 1.3134, "volume": 86061.0}, {"date": "1995-12-28", "close": 1.32, "volume": 39394.0}, {"date": "1995-12-29", "close": 1.32, "volume": 386970.0}, {"date": "1996-01-01", "close": 1.32, "volume": null}, {"date": "1996-01-02", "close": 1.3266, "volume": 123939.0}, {"date": "1996-01-03", "close": 1.32, "volume": 193030.0}, {"date": "1996-01-04", "close": 1.3332, "volume": 918485.0}, {"date": "1996-01-05", "close": 1.3365, "volume": 460606.0}, {"date": "1996-01-08", "close": 1.3695, "volume": 490000.0}, {"date": "1996-01-09", "close": 1.3728, "volume": 726364.0}, {"date": "1996-01-10", "close": 1.3596, "volume": 328485.0}, {"date": "1996-01-11", "close": 1.3695, "volume": 1208182.0}, {"date": "1996-01-12", "close": 1.3794, "volume": 1520000.0}, {"date": "1996-01-15", "close": 1.386, "volume": 762424.0}, {"date": "1996-01-16", "close": 1.4025, "volume": 632424.0}, {"date": "1996-01-17", "close": 1.386, "volume": 176364.0}, {"date": "1996-01-18", "close": 1.3893, "volume": 185152.0}, {"date": "1996-01-19", "close": 1.3992, "volume": 170909.0}, {"date": "1996-01-22", "close": 1.3959, "volume": 149697.0}, {"date": "1996-01-23", "close": 1.353, "volume": 321818.0}, {"date": "1996-01-24", "close": 1.3497, "volume": 130606.0}, {"date": "1996-01-25", "close": 1.3695, "volume": 284545.0}, {"date": "1996-01-26", "close": 1.3695, "volume": null}, {"date": "1996-01-29", "close": 1.3728, "volume": 156970.0}, {"date": "1996-01-30", "close": 1.3695, "volume": 270000.0}, {"date": "1996-01-31", "close": 1.3695, "volume": 205152.0}, {"date": "1996-02-01", "close": 1.3563, "volume": 144242.0}, {"date": "1996-02-02", "close": 1.3596, "volume": 126061.0}, {"date": "1996-02-05", "close": 1.353, "volume": 166061.0}, {"date": "1996-02-06", "close": 1.3563, "volume": 605758.0}, {"date": "1996-02-07", "close": 1.353, "volume": 341818.0}, {"date": "1996-02-08", "close": 1.3431, "volume": 93636.0}, {"date": "1996-02-09", "close": 1.353, "volume": 1259091.0}, {"date": "1996-02-12", "close": 1.353, "volume": 193030.0}, {"date": "1996-02-13", "close": 1.3464, "volume": 261515.0}, {"date": "1996-02-14", "close": 1.3431, "volume": 117576.0}, {"date": "1996-02-15", "close": 1.3464, "volume": 391515.0}, {"date": "1996-02-16", "close": 1.353, "volume": 658788.0}, {"date": "1996-02-19", "close": 1.3695, "volume": 300606.0}, {"date": "1996-02-20", "close": 1.4025, "volume": 410000.0}, {"date": "1996-02-21", "close": 1.419, "volume": 322424.0}, {"date": "1996-02-22", "close": 1.419, "volume": 226970.0}, {"date": "1996-02-23", "close": 1.419, "volume": 313636.0}, {"date": "1996-02-26", "close": 1.4025, "volume": 207879.0}, {"date": "1996-02-27", "close": 1.419, "volume": 107879.0}, {"date": "1996-02-28", "close": 1.4289, "volume": 161212.0}, {"date": "1996-02-29", "close": 1.4355, "volume": 195758.0}, {"date": "1996-03-01", "close": 1.4355, "volume": 183939.0}, {"date": "1996-03-04", "close": 1.4619, "volume": 428182.0}, {"date": "1996-03-05", "close": 1.4817, "volume": 248788.0}, {"date": "1996-03-06", "close": 1.4784, "volume": 136970.0}, {"date": "1996-03-07", "close": 1.4553, "volume": 2123636.0}, {"date": "1996-03-08", "close": 1.4718, "volume": 157576.0}, {"date": "1996-03-11", "close": 1.4355, "volume": 443030.0}, {"date": "1996-03-12", "close": 1.4487, "volume": 272121.0}, {"date": "1996-03-13", "close": 1.452, "volume": 1538485.0}, {"date": "1996-03-14", "close": 1.4487, "volume": 991212.0}, {"date": "1996-03-15", "close": 1.452, "volume": 125758.0}, {"date": "1996-03-18", "close": 1.4652, "volume": 102424.0}, {"date": "1996-03-19", "close": 1.5345, "volume": 300909.0}, {"date": "1996-03-20", "close": 1.551, "volume": 415758.0}, {"date": "1996-03-21", "close": 1.551, "volume": 1572424.0}, {"date": "1996-03-22", "close": 1.551, "volume": 1103636.0}, {"date": "1996-03-25", "close": 1.5675, "volume": 801212.0}, {"date": "1996-03-26", "close": 1.5642, "volume": 1050000.0}, {"date": "1996-03-27", "close": 1.5774, "volume": 971515.0}, {"date": "1996-03-28", "close": 1.5675, "volume": 1621212.0}, {"date": "1996-03-29", "close": 1.5444, "volume": 1686667.0}, {"date": "1996-04-01", "close": 1.5444, "volume": 84242.0}, {"date": "1996-04-02", "close": 1.5378, "volume": 893030.0}, {"date": "1996-04-03", "close": 1.5444, "volume": 290909.0}, {"date": "1996-04-04", "close": 1.5378, "volume": 74545.0}, {"date": "1996-04-05", "close": 1.5378, "volume": null}, {"date": "1996-04-08", "close": 1.5378, "volume": null}, {"date": "1996-04-09", "close": 1.5444, "volume": 360303.0}, {"date": "1996-04-10", "close": 1.5378, "volume": 173333.0}, {"date": "1996-04-11", "close": 1.518, "volume": 166364.0}, {"date": "1996-04-12", "close": 1.4784, "volume": 154242.0}, {"date": "1996-04-15", "close": 1.4685, "volume": 158485.0}, {"date": "1996-04-16", "close": 1.485, "volume": 881212.0}, {"date": "1996-04-17", "close": 1.4718, "volume": 192424.0}, {"date": "1996-04-18", "close": 1.4718, "volume": 201212.0}, {"date": "1996-04-19", "close": 1.5015, "volume": 733636.0}, {"date": "1996-04-22", "close": 1.518, "volume": 952727.0}, {"date": "1996-04-23", "close": 1.5609, "volume": 115152.0}, {"date": "1996-04-24", "close": 1.584, "volume": 626970.0}, {"date": "1996-04-25", "close": 1.584, "volume": null}, {"date": "1996-04-26", "close": 1.5906, "volume": 225758.0}, {"date": "1996-04-29", "close": 1.5609, "volume": 276061.0}, {"date": "1996-04-30", "close": 1.6005, "volume": 296667.0}, {"date": "1996-05-01", "close": 1.584, "volume": 309091.0}, {"date": "1996-05-02", "close": 1.5675, "volume": 185758.0}, {"date": "1996-05-03", "close": 1.5642, "volume": 137273.0}, {"date": "1996-05-06", "close": 1.5642, "volume": 166970.0}, {"date": "1996-05-07", "close": 1.5642, "volume": 156667.0}, {"date": "1996-05-08", "close": 1.5411, "volume": 1157576.0}, {"date": "1996-05-09", "close": 1.5345, "volume": 101515.0}, {"date": "1996-05-10", "close": 1.5147, "volume": 410606.0}, {"date": "1996-05-13", "close": 1.5114, "volume": 131212.0}, {"date": "1996-05-14", "close": 1.5345, "volume": 287576.0}, {"date": "1996-05-15", "close": 1.518, "volume": 484545.0}, {"date": "1996-05-16", "close": 1.5147, "volume": 139091.0}, {"date": "1996-05-17", "close": 1.5345, "volume": 780000.0}, {"date": "1996-05-20", "close": 1.5345, "volume": 246364.0}, {"date": "1996-05-21", "close": 1.5576, "volume": 566970.0}, {"date": "1996-05-22", "close": 1.551, "volume": 375758.0}, {"date": "1996-05-23", "close": 1.551, "volume": 377879.0}, {"date": "1996-05-24", "close": 1.5378, "volume": 304545.0}, {"date": "1996-05-27", "close": 1.5543, "volume": 326061.0}, {"date": "1996-05-28", "close": 1.5675, "volume": 127273.0}, {"date": "1996-05-29", "close": 1.6335, "volume": 531212.0}, {"date": "1996-05-30", "close": 1.617, "volume": 242121.0}, {"date": "1996-05-31", "close": 1.65, "volume": 332424.0}, {"date": "1996-06-03", "close": 1.6401, "volume": 577576.0}, {"date": "1996-06-04", "close": 1.6434, "volume": 190000.0}, {"date": "1996-06-05", "close": 1.6533, "volume": 606364.0}, {"date": "1996-06-06", "close": 1.6566, "volume": 167273.0}, {"date": "1996-06-07", "close": 1.6302, "volume": 179697.0}, {"date": "1996-06-10", "close": 1.6302, "volume": null}, {"date": "1996-06-11", "close": 1.6335, "volume": 76061.0}, {"date": "1996-06-12", "close": 1.6335, "volume": 455455.0}, {"date": "1996-06-13", "close": 1.6335, "volume": 307879.0}, {"date": "1996-06-14", "close": 1.683, "volume": 376364.0}, {"date": "1996-06-17", "close": 1.683, "volume": 324848.0}, {"date": "1996-06-18", "close": 1.6863, "volume": 275152.0}, {"date": "1996-06-19", "close": 1.6896, "volume": 202121.0}, {"date": "1996-06-20", "close": 1.7325, "volume": 100000.0}, {"date": "1996-06-21", "close": 1.7985, "volume": 455152.0}, {"date": "1996-06-24", "close": 1.7655, "volume": 281515.0}, {"date": "1996-06-25", "close": 1.7985, "volume": 249091.0}, {"date": "1996-06-26", "close": 1.7886, "volume": 243939.0}, {"date": "1996-06-27", "close": 1.7721, "volume": 607879.0}, {"date": "1996-06-28", "close": 1.7655, "volume": 513333.0}, {"date": "1996-07-01", "close": 1.749, "volume": 497273.0}, {"date": "1996-07-02", "close": 1.8051, "volume": 885455.0}, {"date": "1996-07-03", "close": 1.8084, "volume": 2647273.0}, {"date": "1996-07-04", "close": 1.7952, "volume": 1629697.0}, {"date": "1996-07-05", "close": 1.8084, "volume": 313030.0}, {"date": "1996-07-08", "close": 1.8018, "volume": 1212727.0}, {"date": "1996-07-09", "close": 1.7886, "volume": 595758.0}, {"date": "1996-07-10", "close": 1.8018, "volume": 316061.0}, {"date": "1996-07-11", "close": 1.815, "volume": 216364.0}, {"date": "1996-07-12", "close": 1.7952, "volume": 204242.0}, {"date": "1996-07-15", "close": 1.7919, "volume": 786667.0}, {"date": "1996-07-16", "close": 1.7721, "volume": 1763636.0}, {"date": "1996-07-17", "close": 1.749, "volume": 484242.0}, {"date": "1996-07-18", "close": 1.7721, "volume": 448182.0}, {"date": "1996-07-19", "close": 1.782, "volume": 409697.0}, {"date": "1996-07-22", "close": 1.7655, "volume": 161515.0}, {"date": "1996-07-23", "close": 1.749, "volume": 485758.0}, {"date": "1996-07-24", "close": 1.683, "volume": 113636.0}, {"date": "1996-07-25", "close": 1.683, "volume": 1731818.0}, {"date": "1996-07-26", "close": 1.6698, "volume": 104848.0}, {"date": "1996-07-29", "close": 1.6533, "volume": 212424.0}, {"date": "1996-07-30", "close": 1.6467, "volume": 385152.0}, {"date": "1996-07-31", "close": 1.683, "volume": 957879.0}, {"date": "1996-08-01", "close": 1.6665, "volume": 1649697.0}, {"date": "1996-08-02", "close": 1.716, "volume": 1624242.0}, {"date": "1996-08-05", "close": 1.7589, "volume": 1209394.0}, {"date": "1996-08-06", "close": 1.7589, "volume": 234848.0}, {"date": "1996-08-07", "close": 1.716, "volume": 193333.0}, {"date": "1996-08-08", "close": 1.6962, "volume": 94848.0}, {"date": "1996-08-09", "close": 1.6764, "volume": 202727.0}, {"date": "1996-08-12", "close": 1.6764, "volume": 92121.0}, {"date": "1996-08-13", "close": 1.6764, "volume": 499394.0}, {"date": "1996-08-14", "close": 1.6764, "volume": 98485.0}, {"date": "1996-08-15", "close": 1.683, "volume": 791212.0}, {"date": "1996-08-16", "close": 1.6995, "volume": 1477879.0}, {"date": "1996-08-19", "close": 1.7325, "volume": 182727.0}, {"date": "1996-08-20", "close": 1.782, "volume": 976364.0}, {"date": "1996-08-21", "close": 1.8414, "volume": 471818.0}, {"date": "1996-08-22", "close": 1.881, "volume": 643333.0}, {"date": "1996-08-23", "close": 1.848, "volume": 747576.0}, {"date": "1996-08-26", "close": 1.8315, "volume": 497273.0}, {"date": "1996-08-27", "close": 1.8381, "volume": 901212.0}, {"date": "1996-08-28", "close": 1.8711, "volume": 958485.0}, {"date": "1996-08-29", "close": 1.8612, "volume": 278485.0}, {"date": "1996-08-30", "close": 1.8645, "volume": 1930000.0}, {"date": "1996-09-02", "close": 1.881, "volume": 433939.0}, {"date": "1996-09-03", "close": 1.9008, "volume": 1931212.0}, {"date": "1996-09-04", "close": 1.9074, "volume": 735455.0}, {"date": "1996-09-05", "close": 1.9635, "volume": 671515.0}, {"date": "1996-09-06", "close": 1.9305, "volume": 681515.0}, {"date": "1996-09-09", "close": 1.9602, "volume": 922121.0}, {"date": "1996-09-10", "close": 1.9635, "volume": 1541818.0}, {"date": "1996-09-11", "close": 1.9734, "volume": 590606.0}, {"date": "1996-09-12", "close": 1.9635, "volume": 152727.0}, {"date": "1996-09-13", "close": 1.98, "volume": 1872424.0}, {"date": "1996-09-16", "close": 1.98, "volume": 364848.0}, {"date": "1996-09-17", "close": 1.9833, "volume": 221818.0}, {"date": "1996-09-18", "close": 1.9965, "volume": 197576.0}, {"date": "1996-09-19", "close": 2.0295, "volume": 112121.0}, {"date": "1996-09-20", "close": 2.0097, "volume": 179091.0}, {"date": "1996-09-23", "close": 1.9998, "volume": 196061.0}, {"date": "1996-09-24", "close": 2.013, "volume": 770909.0}, {"date": "1996-09-25", "close": 2.046, "volume": 236667.0}, {"date": "1996-09-26", "close": 2.112, "volume": 528485.0}, {"date": "1996-09-27", "close": 2.1285, "volume": 1163333.0}, {"date": "1996-09-30", "close": 2.1582, "volume": 356970.0}, {"date": "1996-10-01", "close": 2.178, "volume": 735758.0}, {"date": "1996-10-02", "close": 2.178, "volume": 461515.0}, {"date": "1996-10-03", "close": 2.178, "volume": 989394.0}, {"date": "1996-10-04", "close": 2.1516, "volume": 585758.0}, {"date": "1996-10-07", "close": 2.145, "volume": 239394.0}, {"date": "1996-10-08", "close": 2.112, "volume": 190606.0}, {"date": "1996-10-09", "close": 2.0724, "volume": 630000.0}, {"date": "1996-10-10", "close": 2.1087, "volume": 526061.0}, {"date": "1996-10-11", "close": 2.046, "volume": 415758.0}, {"date": "1996-10-14", "close": 2.0757, "volume": 154242.0}, {"date": "1996-10-15", "close": 2.079, "volume": 595455.0}, {"date": "1996-10-16", "close": 2.0394, "volume": 353636.0}, {"date": "1996-10-17", "close": 2.0625, "volume": 481212.0}, {"date": "1996-10-18", "close": 2.0361, "volume": 132727.0}, {"date": "1996-10-21", "close": 2.0625, "volume": 555536.0}, {"date": "1996-10-22", "close": 2.0658, "volume": 431000.0}, {"date": "1996-10-23", "close": 2.0229, "volume": 332330.0}, {"date": "1996-10-24", "close": 2.0163, "volume": 376512.0}, {"date": "1996-10-25", "close": 1.9965, "volume": 675864.0}, {"date": "1996-10-28", "close": 2.0097, "volume": 467070.0}, {"date": "1996-10-29", "close": 1.98, "volume": 354779.0}, {"date": "1996-10-30", "close": 2.0097, "volume": 955952.0}, {"date": "1996-10-31", "close": 2.046, "volume": 313939.0}, {"date": "1996-11-01", "close": 2.0493, "volume": 10534536.0}, {"date": "1996-11-04", "close": 2.0625, "volume": 269848.0}, {"date": "1996-11-05", "close": 2.0955, "volume": 914667.0}, {"date": "1996-11-06", "close": 2.1285, "volume": 1240606.0}, {"date": "1996-11-07", "close": 2.1153, "volume": 2546667.0}, {"date": "1996-11-08", "close": 2.1252, "volume": 156030.0}, {"date": "1996-11-11", "close": 2.145, "volume": 217636.0}, {"date": "1996-11-12", "close": 2.145, "volume": 719121.0}, {"date": "1996-11-13", "close": 2.1516, "volume": 476727.0}, {"date": "1996-11-14", "close": 2.178, "volume": 676667.0}, {"date": "1996-11-15", "close": 2.1945, "volume": 1103845.0}, {"date": "1996-11-18", "close": 2.1714, "volume": 488697.0}, {"date": "1996-11-19", "close": 2.1516, "volume": 507064.0}, {"date": "1996-11-20", "close": 2.178, "volume": 177006.0}, {"date": "1996-11-21", "close": 2.145, "volume": 1002330.0}, {"date": "1996-11-22", "close": 2.145, "volume": 785600.0}, {"date": "1996-11-25", "close": 2.145, "volume": 1500061.0}, {"date": "1996-11-26", "close": 2.1384, "volume": 504730.0}, {"date": "1996-11-27", "close": 2.1318, "volume": 292091.0}, {"date": "1996-11-28", "close": 2.112, "volume": 1376779.0}, {"date": "1996-11-29", "close": 2.0922, "volume": 449442.0}, {"date": "1996-12-02", "close": 2.0691, "volume": 248485.0}, {"date": "1996-12-03", "close": 2.046, "volume": 377455.0}, {"date": "1996-12-04", "close": 2.013, "volume": 414506.0}, {"date": "1996-12-05", "close": 2.013, "volume": 258697.0}, {"date": "1996-12-06", "close": 1.914, "volume": 1007424.0}, {"date": "1996-12-09", "close": 1.9536, "volume": 808173.0}, {"date": "1996-12-10", "close": 1.9734, "volume": 782315.0}, {"date": "1996-12-11", "close": 1.98, "volume": 661958.0}, {"date": "1996-12-12", "close": 1.9734, "volume": 421673.0}, {"date": "1996-12-13", "close": 1.9503, "volume": 621585.0}, {"date": "1996-12-16", "close": 1.9899, "volume": 367170.0}, {"date": "1996-12-17", "close": 1.9635, "volume": 4369439.0}, {"date": "1996-12-18", "close": 1.9635, "volume": 187227.0}, {"date": "1996-12-19", "close": 1.947, "volume": 1453391.0}, {"date": "1996-12-20", "close": 1.947, "volume": 427788.0}, {"date": "1996-12-23", "close": 1.9272, "volume": 170758.0}, {"date": "1996-12-24", "close": 1.914, "volume": 135406.0}, {"date": "1996-12-25", "close": 1.914, "volume": null}, {"date": "1996-12-26", "close": 1.914, "volume": null}, {"date": "1996-12-27", "close": 1.9239, "volume": 52576.0}, {"date": "1996-12-30", "close": 1.9635, "volume": 187364.0}, {"date": "1996-12-31", "close": 1.9635, "volume": 675736.0}, {"date": "1997-01-01", "close": 1.9635, "volume": null}, {"date": "1997-01-02", "close": 1.947, "volume": 100000.0}, {"date": "1997-01-03", "close": 1.9404, "volume": 80394.0}, {"date": "1997-01-06", "close": 1.947, "volume": 94215.0}, {"date": "1997-01-07", "close": 1.914, "volume": 214697.0}, {"date": "1997-01-08", "close": 1.8975, "volume": 289273.0}, {"date": "1997-01-09", "close": 1.8909, "volume": 1419218.0}, {"date": "1997-01-10", "close": 1.9272, "volume": 342118.0}, {"date": "1997-01-13", "close": 1.9338, "volume": 173388.0}, {"date": "1997-01-14", "close": 1.9635, "volume": 163518.0}, {"date": "1997-01-15", "close": 2.013, "volume": 646303.0}, {"date": "1997-01-16", "close": 2.0295, "volume": 314018.0}, {"date": "1997-01-17", "close": 1.9965, "volume": 228030.0}, {"date": "1997-01-20", "close": 1.9635, "volume": 318170.0}, {"date": "1997-01-21", "close": 1.8975, "volume": 2297730.0}, {"date": "1997-01-22", "close": 1.8876, "volume": 395348.0}, {"date": "1997-01-23", "close": 1.8942, "volume": 307345.0}, {"date": "1997-01-24", "close": 1.8975, "volume": 215045.0}, {"date": "1997-01-27", "close": 1.8975, "volume": null}, {"date": "1997-01-28", "close": 1.8909, "volume": 657658.0}, {"date": "1997-01-29", "close": 1.8876, "volume": 1200400.0}, {"date": "1997-01-30", "close": 1.914, "volume": 819848.0}, {"date": "1997-01-31", "close": 1.9074, "volume": 239970.0}, {"date": "1997-02-03", "close": 1.8876, "volume": 385573.0}, {"date": "1997-02-04", "close": 1.8942, "volume": 1149033.0}, {"date": "1997-02-05", "close": 1.8975, "volume": 215333.0}, {"date": "1997-02-06", "close": 1.881, "volume": 1926000.0}, {"date": "1997-02-07", "close": 1.9041, "volume": 361267.0}, {"date": "1997-02-10", "close": 1.9008, "volume": 377591.0}, {"date": "1997-02-11", "close": 1.9107, "volume": 1002439.0}, {"date": "1997-02-12", "close": 1.982541, "volume": 1431197.0}, {"date": "1997-02-13", "close": 2.046, "volume": 2333285.0}, {"date": "1997-02-14", "close": 2.079, "volume": 611333.0}, {"date": "1997-02-17", "close": 2.112, "volume": 280055.0}, {"date": "1997-02-18", "close": 2.112, "volume": 857733.0}, {"date": "1997-02-19", "close": 2.1153, "volume": 502333.0}, {"date": "1997-02-20", "close": 2.1219, "volume": 362055.0}, {"date": "1997-02-21", "close": 2.1351, "volume": 156803.0}, {"date": "1997-02-24", "close": 2.145, "volume": 828885.0}, {"date": "1997-02-25", "close": 2.145, "volume": 333433.0}, {"date": "1997-02-26", "close": 2.1879, "volume": 1942409.0}, {"date": "1997-02-27", "close": 2.1714, "volume": 1570597.0}, {"date": "1997-02-28", "close": 2.1615, "volume": 444048.0}, {"date": "1997-03-03", "close": 2.0955, "volume": 2689748.0}, {"date": "1997-03-04", "close": 2.1021, "volume": 450152.0}, {"date": "1997-03-05", "close": 2.0856, "volume": 200303.0}, {"date": "1997-03-06", "close": 2.079, "volume": 623788.0}, {"date": "1997-03-07", "close": 2.0856, "volume": 306515.0}, {"date": "1997-03-10", "close": 2.112, "volume": 59091.0}, {"date": "1997-03-11", "close": 2.1087, "volume": 1737958.0}, {"date": "1997-03-12", "close": 2.1087, "volume": 103242.0}, {"date": "1997-03-13", "close": 2.0889, "volume": 101730.0}, {"date": "1997-03-14", "close": 2.046, "volume": 264236.0}, {"date": "1997-03-17", "close": 2.046, "volume": 146621.0}, {"date": "1997-03-18", "close": 2.0295, "volume": 458264.0}, {"date": "1997-03-19", "close": 1.98, "volume": 657703.0}, {"date": "1997-03-20", "close": 1.9998, "volume": 293109.0}, {"date": "1997-03-21", "close": 2.0229, "volume": 252436.0}, {"date": "1997-03-24", "close": 2.013, "volume": 295239.0}, {"date": "1997-03-25", "close": 2.013, "volume": 218758.0}, {"date": "1997-03-26", "close": 2.013, "volume": 860303.0}, {"date": "1997-03-27", "close": 2.046, "volume": 148855.0}, {"date": "1997-03-28", "close": 2.046, "volume": null}, {"date": "1997-03-31", "close": 2.046, "volume": null}, {"date": "1997-04-01", "close": 1.9965, "volume": 288418.0}, {"date": "1997-04-02", "close": 1.9899, "volume": 487991.0}, {"date": "1997-04-03", "close": 1.9965, "volume": 410927.0}, {"date": "1997-04-04", "close": 1.9932, "volume": 488212.0}, {"date": "1997-04-07", "close": 2.0064, "volume": 193842.0}, {"date": "1997-04-08", "close": 2.0295, "volume": 985312.0}, {"date": "1997-04-09", "close": 2.046, "volume": 73333.0}, {"date": "1997-04-10", "close": 2.079, "volume": 174297.0}, {"date": "1997-04-11", "close": 2.0823, "volume": 105815.0}, {"date": "1997-04-14", "close": 2.0724, "volume": 903636.0}, {"date": "1997-04-15", "close": 2.1021, "volume": 210800.0}, {"date": "1997-04-16", "close": 2.112, "volume": 529579.0}, {"date": "1997-04-17", "close": 2.145, "volume": 353976.0}, {"date": "1997-04-18", "close": 2.1648, "volume": 364555.0}, {"date": "1997-04-21", "close": 2.1846, "volume": 139448.0}, {"date": "1997-04-22", "close": 2.2011, "volume": 134400.0}, {"date": "1997-04-23", "close": 2.244, "volume": 391394.0}, {"date": "1997-04-24", "close": 2.3265, "volume": 689242.0}, {"date": "1997-04-25", "close": 2.3265, "volume": null}, {"date": "1997-04-28", "close": 2.31, "volume": 410888.0}, {"date": "1997-04-29", "close": 2.31, "volume": 2239355.0}, {"date": "1997-04-30", "close": 2.3463, "volume": 553591.0}, {"date": "1997-05-01", "close": 2.343, "volume": 138294.0}, {"date": "1997-05-02", "close": 2.3595, "volume": 482915.0}, {"date": "1997-05-05", "close": 2.376, "volume": 169288.0}, {"date": "1997-05-06", "close": 2.4123, "volume": 578130.0}, {"date": "1997-05-07", "close": 2.3925, "volume": 350894.0}, {"date": "1997-05-08", "close": 2.376, "volume": 263452.0}, {"date": "1997-05-09", "close": 2.409, "volume": 404512.0}, {"date": "1997-05-12", "close": 2.3991, "volume": 203876.0}, {"date": "1997-05-13", "close": 2.4453, "volume": 853164.0}, {"date": "1997-05-14", "close": 2.442, "volume": 195570.0}, {"date": "1997-05-15", "close": 2.475, "volume": 522312.0}, {"date": "1997-05-16", "close": 2.442, "volume": 2307536.0}, {"date": "1997-05-19", "close": 2.4321, "volume": 193124.0}, {"date": "1997-05-20", "close": 2.4453, "volume": 872312.0}, {"date": "1997-05-21", "close": 2.541, "volume": 21576.0}, {"date": "1997-05-22", "close": 2.4948, "volume": 65303.0}, {"date": "1997-05-23", "close": 2.5905, "volume": 309791.0}, {"date": "1997-05-26", "close": 2.64, "volume": 1153764.0}, {"date": "1997-05-27", "close": 2.6499, "volume": 301870.0}, {"date": "1997-05-28", "close": 2.64, "volume": 693258.0}, {"date": "1997-05-29", "close": 2.673, "volume": 1153785.0}, {"date": "1997-05-30", "close": 2.6565, "volume": 220382.0}, {"date": "1997-06-02", "close": 2.6235, "volume": 114545.0}, {"date": "1997-06-03", "close": 2.673, "volume": 504688.0}, {"date": "1997-06-04", "close": 2.706, "volume": 3166158.0}, {"date": "1997-06-05", "close": 2.7225, "volume": 93176.0}, {"date": "1997-06-06", "close": 2.7258, "volume": 123636.0}, {"date": "1997-06-09", "close": 2.7258, "volume": null}, {"date": "1997-06-10", "close": 2.7588, "volume": 220288.0}, {"date": "1997-06-11", "close": 2.772, "volume": 462985.0}, {"date": "1997-06-12", "close": 2.8116, "volume": 518455.0}, {"date": "1997-06-13", "close": 2.8248, "volume": 444576.0}, {"date": "1997-06-16", "close": 2.8281, "volume": 255955.0}, {"date": "1997-06-17", "close": 2.7588, "volume": 221224.0}, {"date": "1997-06-18", "close": 2.7555, "volume": 120545.0}, {"date": "1997-06-19", "close": 2.7225, "volume": 1428861.0}, {"date": "1997-06-20", "close": 2.7225, "volume": 1006818.0}, {"date": "1997-06-23", "close": 2.673, "volume": 276715.0}, {"date": "1997-06-24", "close": 2.6499, "volume": 124255.0}, {"date": "1997-06-25", "close": 2.64, "volume": 166664.0}, {"date": "1997-06-26", "close": 2.6004, "volume": 651085.0}, {"date": "1997-06-27", "close": 2.6169, "volume": 583197.0}, {"date": "1997-06-30", "close": 2.6796, "volume": 1163564.0}, {"date": "1997-07-01", "close": 2.6565, "volume": 1100561.0}, {"date": "1997-07-02", "close": 2.6565, "volume": 979867.0}, {"date": "1997-07-03", "close": 2.64, "volume": 3361688.0}, {"date": "1997-07-04", "close": 2.5905, "volume": 1010282.0}, {"date": "1997-07-07", "close": 2.5905, "volume": 545630.0}, {"date": "1997-07-08", "close": 2.5905, "volume": 1087564.0}, {"date": "1997-07-09", "close": 2.6004, "volume": 462115.0}, {"date": "1997-07-10", "close": 2.541, "volume": 185212.0}, {"date": "1997-07-11", "close": 2.5707, "volume": 518767.0}, {"date": "1997-07-14", "close": 2.5707, "volume": 1355958.0}, {"date": "1997-07-15", "close": 2.5245, "volume": 247100.0}, {"date": "1997-07-16", "close": 2.4816, "volume": 163970.0}, {"date": "1997-07-17", "close": 2.5443, "volume": 265706.0}, {"date": "1997-07-18", "close": 2.5872, "volume": 114358.0}, {"date": "1997-07-21", "close": 2.5245, "volume": 540767.0}, {"date": "1997-07-22", "close": 2.5278, "volume": 302773.0}, {"date": "1997-07-23", "close": 2.5773, "volume": 327842.0}, {"date": "1997-07-24", "close": 2.5905, "volume": 1209191.0}, {"date": "1997-07-25", "close": 2.6235, "volume": 222536.0}, {"date": "1997-07-28", "close": 2.6334, "volume": 143645.0}, {"date": "1997-07-29", "close": 2.6565, "volume": 1470333.0}, {"date": "1997-07-30", "close": 2.706, "volume": 707982.0}, {"date": "1997-07-31", "close": 2.673, "volume": 292197.0}, {"date": "1997-08-01", "close": 2.673, "volume": 100897.0}, {"date": "1997-08-04", "close": 2.64, "volume": 169558.0}, {"date": "1997-08-05", "close": 2.6235, "volume": 177412.0}, {"date": "1997-08-06", "close": 2.673, "volume": 198948.0}, {"date": "1997-08-07", "close": 2.6697, "volume": 345042.0}, {"date": "1997-08-08", "close": 2.673, "volume": 1304097.0}, {"date": "1997-08-11", "close": 2.64, "volume": 235945.0}, {"date": "1997-08-12", "close": 2.541, "volume": 262976.0}, {"date": "1997-08-13", "close": 2.5212, "volume": 295588.0}, {"date": "1997-08-14", "close": 2.508, "volume": 486494.0}, {"date": "1997-08-15", "close": 2.5476, "volume": 84021.0}, {"date": "1997-08-18", "close": 2.5674, "volume": 483676.0}, {"date": "1997-08-19", "close": 2.673, "volume": 1627985.0}, {"date": "1997-08-20", "close": 2.7555, "volume": 1966997.0}, {"date": "1997-08-21", "close": 2.8545, "volume": 334458.0}, {"date": "1997-08-22", "close": 2.8875, "volume": 580433.0}, {"date": "1997-08-25", "close": 2.8776, "volume": 284000.0}, {"date": "1997-08-26", "close": 2.871, "volume": 919321.0}, {"date": "1997-08-27", "close": 2.8215, "volume": 147018.0}, {"date": "1997-08-28", "close": 2.7885, "volume": 742491.0}, {"date": "1997-08-29", "close": 2.805, "volume": 1914148.0}, {"date": "1997-09-01", "close": 2.75385, "volume": 228973.0}, {"date": "1997-09-02", "close": 2.7456, "volume": 285033.0}, {"date": "1997-09-03", "close": 2.7885, "volume": 80661.0}, {"date": "1997-09-04", "close": 2.8182, "volume": 283945.0}, {"date": "1997-09-05", "close": 2.8347, "volume": 95794.0}, {"date": "1997-09-08", "close": 2.8776, "volume": 143000.0}, {"date": "1997-09-09", "close": 2.9238, "volume": 422982.0}, {"date": "1997-09-10", "close": 2.9205, "volume": 408924.0}, {"date": "1997-09-11", "close": 2.937, "volume": 248197.0}, {"date": "1997-09-12", "close": 2.8644, "volume": 116270.0}, {"date": "1997-09-15", "close": 2.871, "volume": 76748.0}, {"date": "1997-09-16", "close": 2.8644, "volume": 160970.0}, {"date": "1997-09-17", "close": 2.9337, "volume": 265142.0}, {"date": "1997-09-18", "close": 2.97, "volume": 1384436.0}, {"date": "1997-09-19", "close": 3.06042, "volume": 211127.0}, {"date": "1997-09-22", "close": 3.1515, "volume": 510176.0}, {"date": "1997-09-23", "close": 3.135, "volume": 688582.0}, {"date": "1997-09-24", "close": 3.036, "volume": 274721.0}, {"date": "1997-09-25", "close": 3.069, "volume": 217582.0}, {"date": "1997-09-26", "close": 3.0195, "volume": 231191.0}, {"date": "1997-09-29", "close": 2.9931, "volume": 204164.0}, {"date": "1997-09-30", "close": 3.0525, "volume": 172767.0}, {"date": "1997-10-01", "close": 3.0888, "volume": 353136.0}, {"date": "1997-10-02", "close": 3.135, "volume": 663800.0}, {"date": "1997-10-03", "close": 3.0921, "volume": 721852.0}, {"date": "1997-10-06", "close": 3.0657, "volume": 236164.0}, {"date": "1997-10-07", "close": 3.0096, "volume": 65000.0}, {"date": "1997-10-08", "close": 3.0294, "volume": 105497.0}, {"date": "1997-10-09", "close": 3.003, "volume": 400418.0}, {"date": "1997-10-10", "close": 2.9766, "volume": 188797.0}, {"date": "1997-10-13", "close": 2.97, "volume": 474627.0}, {"date": "1997-10-14", "close": 2.9007, "volume": 184818.0}, {"date": "1997-10-15", "close": 2.8116, "volume": 145588.0}, {"date": "1997-10-16", "close": 2.772, "volume": 330964.0}, {"date": "1997-10-17", "close": 2.805, "volume": 175503.0}, {"date": "1997-10-20", "close": 2.8809, "volume": 262312.0}, {"date": "1997-10-21", "close": 2.9271, "volume": 228891.0}, {"date": "1997-10-22", "close": 3.0558, "volume": 222370.0}, {"date": "1997-10-23", "close": 3.1317, "volume": 782933.0}, {"date": "1997-10-24", "close": 3.036, "volume": 400224.0}, {"date": "1997-10-27", "close": 2.9205, "volume": 465385.0}, {"date": "1997-10-28", "close": 2.673, "volume": 1194585.0}, {"date": "1997-10-29", "close": 2.8875, "volume": 1330085.0}, {"date": "1997-10-30", "close": 2.8413, "volume": 1596921.0}, {"date": "1997-10-31", "close": 2.97231, "volume": 587933.0}, {"date": "1997-11-03", "close": 3.0195, "volume": 616755.0}, {"date": "1997-11-04", "close": 3.135, "volume": 604415.0}, {"date": "1997-11-05", "close": 3.069, "volume": 430755.0}, {"date": "1997-11-06", "close": 2.937, "volume": 84239.0}, {"date": "1997-11-07", "close": 2.904, "volume": 61948.0}, {"date": "1997-11-10", "close": 2.9205, "volume": 142064.0}, {"date": "1997-11-11", "close": 2.8314, "volume": 161818.0}, {"date": "1997-11-12", "close": 2.8545, "volume": 401794.0}, {"date": "1997-11-13", "close": 2.8545, "volume": 208255.0}, {"date": "1997-11-14", "close": 2.8578, "volume": 248006.0}, {"date": "1997-11-17", "close": 2.937, "volume": 69091.0}, {"date": "1997-11-18", "close": 2.9535, "volume": 638591.0}, {"date": "1997-11-19", "close": 2.97, "volume": 423155.0}, {"date": "1997-11-20", "close": 3.003, "volume": 739027.0}, {"date": "1997-11-21", "close": 3.135, "volume": 1379000.0}, {"date": "1997-11-24", "close": 3.1284, "volume": 374745.0}, {"date": "1997-11-25", "close": 3.0855, "volume": 239188.0}, {"date": "1997-11-26", "close": 3.135, "volume": 358155.0}, {"date": "1997-11-27", "close": 3.1185, "volume": 648358.0}, {"date": "1997-11-28", "close": 3.168, "volume": 1220664.0}, {"date": "1997-12-01", "close": 3.1515, "volume": 242476.0}, {"date": "1997-12-02", "close": 3.168, "volume": 241997.0}, {"date": "1997-12-03", "close": 3.102, "volume": 1034694.0}, {"date": "1997-12-04", "close": 3.135, "volume": 204024.0}, {"date": "1997-12-05", "close": 3.135, "volume": 365527.0}, {"date": "1997-12-08", "close": 3.201, "volume": 228564.0}, {"date": "1997-12-09", "close": 3.168, "volume": 55742.0}, {"date": "1997-12-10", "close": 3.0987, "volume": 107470.0}, {"date": "1997-12-11", "close": 3.003, "volume": 208479.0}, {"date": "1997-12-12", "close": 3.0294, "volume": 61442.0}, {"date": "1997-12-15", "close": 3.069, "volume": 166152.0}, {"date": "1997-12-16", "close": 3.135, "volume": 241915.0}, {"date": "1997-12-17", "close": 3.135, "volume": 819848.0}, {"date": "1997-12-18", "close": 3.1812, "volume": 822085.0}, {"date": "1997-12-19", "close": 3.102, "volume": 269185.0}, {"date": "1997-12-22", "close": 2.9535, "volume": 127203.0}, {"date": "1997-12-23", "close": 3.036, "volume": 296239.0}, {"date": "1997-12-24", "close": 3.036, "volume": 304621.0}, {"date": "1997-12-25", "close": 3.036, "volume": null}, {"date": "1997-12-26", "close": 3.036, "volume": null}, {"date": "1997-12-29", "close": 3.069, "volume": 76118.0}, {"date": "1997-12-30", "close": 3.1086, "volume": 288291.0}, {"date": "1997-12-31", "close": 3.168, "volume": 331100.0}, {"date": "1998-01-01", "close": 3.168, "volume": null}, {"date": "1998-01-02", "close": 3.1845, "volume": 6418.0}, {"date": "1998-01-05", "close": 3.267, "volume": 539809.0}, {"date": "1998-01-06", "close": 3.2967, "volume": 264888.0}, {"date": "1998-01-07", "close": 3.201, "volume": 122112.0}, {"date": "1998-01-08", "close": 3.135, "volume": 146091.0}, {"date": "1998-01-09", "close": 3.036, "volume": 504933.0}, {"date": "1998-01-12", "close": 2.97, "volume": 113433.0}, {"date": "1998-01-13", "close": 3.036, "volume": 58242.0}, {"date": "1998-01-14", "close": 3.168, "volume": 107270.0}, {"date": "1998-01-15", "close": 3.0855, "volume": 53621.0}, {"date": "1998-01-16", "close": 3.168, "volume": 154948.0}, {"date": "1998-01-19", "close": 3.1779, "volume": 375933.0}, {"date": "1998-01-20", "close": 3.168, "volume": 378515.0}, {"date": "1998-01-21", "close": 3.2505, "volume": 173342.0}, {"date": "1998-01-22", "close": 3.2505, "volume": 706558.0}, {"date": "1998-01-23", "close": 3.2967, "volume": 2134933.0}, {"date": "1998-01-26", "close": 3.2967, "volume": null}, {"date": "1998-01-27", "close": 3.2802, "volume": 59400.0}, {"date": "1998-01-28", "close": 3.201, "volume": 134682.0}, {"date": "1998-01-29", "close": 3.2505, "volume": 278179.0}, {"date": "1998-01-30", "close": 3.234, "volume": 242145.0}, {"date": "1998-02-02", "close": 3.267, "volume": 1906597.0}, {"date": "1998-02-03", "close": 3.432, "volume": 499336.0}, {"date": "1998-02-04", "close": 3.3957, "volume": 350612.0}, {"date": "1998-02-05", "close": 3.432, "volume": 293733.0}, {"date": "1998-02-06", "close": 3.366, "volume": 235212.0}, {"date": "1998-02-09", "close": 3.432, "volume": 55355.0}, {"date": "1998-02-10", "close": 3.3957, "volume": 132130.0}, {"date": "1998-02-11", "close": 3.465, "volume": 272027.0}, {"date": "1998-02-12", "close": 3.4386, "volume": 343721.0}, {"date": "1998-02-13", "close": 3.3495, "volume": 224367.0}, {"date": "1998-02-16", "close": 3.3033, "volume": 261518.0}, {"date": "1998-02-17", "close": 3.3495, "volume": 199545.0}, {"date": "1998-02-18", "close": 3.432, "volume": 659564.0}, {"date": "1998-02-19", "close": 3.531, "volume": 215958.0}, {"date": "1998-02-20", "close": 3.498, "volume": 117570.0}, {"date": "1998-02-23", "close": 3.5475, "volume": 80324.0}, {"date": "1998-02-24", "close": 3.597, "volume": 215945.0}, {"date": "1998-02-25", "close": 3.6333, "volume": 281227.0}, {"date": "1998-02-26", "close": 3.7785, "volume": 891088.0}, {"date": "1998-02-27", "close": 3.7422, "volume": 253300.0}, {"date": "1998-03-02", "close": 3.6135, "volume": 90791.0}, {"date": "1998-03-03", "close": 3.531, "volume": 237776.0}, {"date": "1998-03-04", "close": 3.597, "volume": 170573.0}, {"date": "1998-03-05", "close": 3.564, "volume": 397176.0}, {"date": "1998-03-06", "close": 3.597, "volume": 1144439.0}, {"date": "1998-03-09", "close": 3.6465, "volume": 93697.0}, {"date": "1998-03-10", "close": 3.729, "volume": 65191.0}, {"date": "1998-03-11", "close": 3.795, "volume": 290733.0}, {"date": "1998-03-12", "close": 3.729, "volume": 752721.0}, {"date": "1998-03-13", "close": 3.795, "volume": 358697.0}, {"date": "1998-03-16", "close": 3.795, "volume": 196188.0}, {"date": "1998-03-17", "close": 3.9435, "volume": 143794.0}, {"date": "1998-03-18", "close": 3.861, "volume": 178179.0}, {"date": "1998-03-19", "close": 3.795, "volume": 62982.0}, {"date": "1998-03-20", "close": 3.762, "volume": 182864.0}, {"date": "1998-03-23", "close": 3.7455, "volume": 619724.0}, {"date": "1998-03-24", "close": 3.7191, "volume": 259776.0}, {"date": "1998-03-25", "close": 3.7125, "volume": 369236.0}, {"date": "1998-03-26", "close": 3.7125, "volume": 367715.0}, {"date": "1998-03-27", "close": 3.696, "volume": 603936.0}, {"date": "1998-03-30", "close": 3.6795, "volume": 206885.0}, {"date": "1998-03-31", "close": 3.6894, "volume": 522685.0}, {"date": "1998-04-01", "close": 3.7455, "volume": 96548.0}, {"date": "1998-04-02", "close": 3.762, "volume": 137276.0}, {"date": "1998-04-03", "close": 3.7224, "volume": 77691.0}, {"date": "1998-04-06", "close": 3.762, "volume": 148206.0}, {"date": "1998-04-07", "close": 3.9105, "volume": 320770.0}, {"date": "1998-04-08", "close": 3.7785, "volume": 249548.0}, {"date": "1998-04-09", "close": 3.762, "volume": 206567.0}, {"date": "1998-04-10", "close": 3.762, "volume": null}, {"date": "1998-04-13", "close": 3.762, "volume": null}, {"date": "1998-04-14", "close": 3.6894, "volume": 114130.0}, {"date": "1998-04-15", "close": 3.696, "volume": 203385.0}, {"date": "1998-04-16", "close": 3.7587, "volume": 140664.0}, {"date": "1998-04-17", "close": 3.6762, "volume": 857824.0}, {"date": "1998-04-20", "close": 3.6465, "volume": 376812.0}, {"date": "1998-04-21", "close": 3.6432, "volume": 650939.0}, {"date": "1998-04-22", "close": 3.63, "volume": 174645.0}, {"date": "1998-04-23", "close": 3.6366, "volume": 129858.0}, {"date": "1998-04-24", "close": 3.5475, "volume": 513561.0}, {"date": "1998-04-27", "close": 3.5112, "volume": 455091.0}, {"date": "1998-04-28", "close": 3.465, "volume": 202267.0}, {"date": "1998-04-29", "close": 3.465, "volume": 418442.0}, {"date": "1998-04-30", "close": 3.498, "volume": 405776.0}, {"date": "1998-05-01", "close": 3.498, "volume": 822445.0}, {"date": "1998-05-04", "close": 3.4914, "volume": 298527.0}, {"date": "1998-05-05", "close": 3.4815, "volume": 229894.0}, {"date": "1998-05-06", "close": 3.465, "volume": 712161.0}, {"date": "1998-05-07", "close": 3.4254, "volume": 859152.0}, {"date": "1998-05-08", "close": 3.432, "volume": 209379.0}, {"date": "1998-05-11", "close": 3.5541, "volume": 287418.0}, {"date": "1998-05-12", "close": 3.5112, "volume": 559148.0}, {"date": "1998-05-13", "close": 3.53793, "volume": 514179.0}, {"date": "1998-05-14", "close": 3.498, "volume": 351676.0}, {"date": "1998-05-15", "close": 3.5079, "volume": 167285.0}, {"date": "1998-05-18", "close": 3.399, "volume": 303291.0}, {"date": "1998-05-19", "close": 3.32673, "volume": 666024.0}, {"date": "1998-05-20", "close": 3.4089, "volume": 959882.0}, {"date": "1998-05-21", "close": 3.5046, "volume": 715958.0}, {"date": "1998-05-22", "close": 3.5145, "volume": 523648.0}, {"date": "1998-05-25", "close": 3.5145, "volume": 195527.0}, {"date": "1998-05-26", "close": 3.498, "volume": 132776.0}, {"date": "1998-05-27", "close": 3.432, "volume": 564418.0}, {"date": "1998-05-28", "close": 3.4683, "volume": 401624.0}, {"date": "1998-05-29", "close": 3.5475, "volume": 984255.0}, {"date": "1998-06-01", "close": 3.4617, "volume": 159855.0}, {"date": "1998-06-02", "close": 3.5046, "volume": 444739.0}, {"date": "1998-06-03", "close": 3.432, "volume": 1186403.0}, {"date": "1998-06-04", "close": 3.46863, "volume": 281494.0}, {"date": "1998-06-05", "close": 3.432, "volume": 309433.0}, {"date": "1998-06-08", "close": 3.432, "volume": null}, {"date": "1998-06-09", "close": 3.366, "volume": 128194.0}, {"date": "1998-06-10", "close": 3.3627, "volume": 498052.0}, {"date": "1998-06-11", "close": 3.333, "volume": 531779.0}, {"date": "1998-06-12", "close": 3.3165, "volume": 617912.0}, {"date": "1998-06-15", "close": 3.201, "volume": 299809.0}, {"date": "1998-06-16", "close": 3.168, "volume": 415994.0}, {"date": "1998-06-17", "close": 3.168, "volume": 181764.0}, {"date": "1998-06-18", "close": 3.267, "volume": 269473.0}, {"date": "1998-06-19", "close": 3.3, "volume": 117694.0}, {"date": "1998-06-22", "close": 3.3297, "volume": 80788.0}, {"date": "1998-06-23", "close": 3.2967, "volume": 675324.0}, {"date": "1998-06-24", "close": 3.3, "volume": 347282.0}, {"date": "1998-06-25", "close": 3.2835, "volume": 875588.0}, {"date": "1998-06-26", "close": 3.3, "volume": 213600.0}, {"date": "1998-06-29", "close": 3.3, "volume": 604339.0}, {"date": "1998-06-30", "close": 3.4485, "volume": 1276600.0}, {"date": "1998-07-01", "close": 3.465, "volume": 1211530.0}, {"date": "1998-07-02", "close": 3.5475, "volume": 510694.0}, {"date": "1998-07-03", "close": 3.57753, "volume": 1111100.0}, {"date": "1998-07-06", "close": 3.63, "volume": 188194.0}, {"date": "1998-07-07", "close": 3.7356, "volume": 297270.0}, {"date": "1998-07-08", "close": 3.6795, "volume": 157200.0}, {"date": "1998-07-09", "close": 3.6927, "volume": 335679.0}, {"date": "1998-07-10", "close": 3.5145, "volume": 217609.0}, {"date": "1998-07-13", "close": 3.4485, "volume": 235118.0}, {"date": "1998-07-14", "close": 3.5112, "volume": 446785.0}, {"date": "1998-07-15", "close": 3.498, "volume": 1867976.0}, {"date": "1998-07-16", "close": 3.564, "volume": 418521.0}, {"date": "1998-07-17", "close": 3.6465, "volume": 906715.0}, {"date": "1998-07-20", "close": 3.6201, "volume": 261597.0}, {"date": "1998-07-21", "close": 3.597, "volume": 103770.0}, {"date": "1998-07-22", "close": 3.564, "volume": 267488.0}, {"date": "1998-07-23", "close": 3.5145, "volume": 385091.0}, {"date": "1998-07-24", "close": 3.4881, "volume": 378539.0}, {"date": "1998-07-27", "close": 3.4155, "volume": 733533.0}, {"date": "1998-07-28", "close": 3.399, "volume": 827191.0}, {"date": "1998-07-29", "close": 3.399, "volume": 1749103.0}, {"date": "1998-07-30", "close": 3.4386, "volume": 2203970.0}, {"date": "1998-07-31", "close": 3.4155, "volume": 483015.0}, {"date": "1998-08-03", "close": 3.36039, "volume": 173382.0}, {"date": "1998-08-04", "close": 3.3825, "volume": 645433.0}, {"date": "1998-08-05", "close": 3.35973, "volume": 785391.0}, {"date": "1998-08-06", "close": 3.3858, "volume": 1665009.0}, {"date": "1998-08-07", "close": 3.4155, "volume": 441273.0}, {"date": "1998-08-10", "close": 3.3528, "volume": 128679.0}, {"date": "1998-08-11", "close": 3.3066, "volume": 193418.0}, {"date": "1998-08-12", "close": 3.3, "volume": 728170.0}, {"date": "1998-08-13", "close": 3.3, "volume": 276664.0}, {"date": "1998-08-14", "close": 3.3, "volume": 819924.0}, {"date": "1998-08-17", "close": 3.267, "volume": 87185.0}, {"date": "1998-08-18", "close": 3.3495, "volume": 530403.0}, {"date": "1998-08-19", "close": 3.4155, "volume": 1016870.0}, {"date": "1998-08-20", "close": 3.4155, "volume": 658661.0}, {"date": "1998-08-21", "close": 3.3825, "volume": 1069497.0}, {"date": "1998-08-24", "close": 3.3, "volume": 611918.0}, {"date": "1998-08-25", "close": 3.432, "volume": 684273.0}, {"date": "1998-08-26", "close": 3.3264, "volume": 306297.0}, {"date": "1998-08-27", "close": 3.3198, "volume": 551215.0}, {"date": "1998-08-28", "close": 3.3165, "volume": 403933.0}, {"date": "1998-08-31", "close": 3.2901, "volume": 1242903.0}, {"date": "1998-09-01", "close": 3.2505, "volume": 857064.0}, {"date": "1998-09-02", "close": 3.3066, "volume": 847345.0}, {"date": "1998-09-03", "close": 3.3726, "volume": 805942.0}, {"date": "1998-09-04", "close": 3.3297, "volume": 413715.0}, {"date": "1998-09-07", "close": 3.399, "volume": 548406.0}, {"date": "1998-09-08", "close": 3.3165, "volume": 208776.0}, {"date": "1998-09-09", "close": 3.333, "volume": 248670.0}, {"date": "1998-09-10", "close": 3.3165, "volume": 204618.0}, {"date": "1998-09-11", "close": 3.3, "volume": 898212.0}, {"date": "1998-09-14", "close": 3.3396, "volume": 404924.0}, {"date": "1998-09-15", "close": 3.42243, "volume": 402361.0}, {"date": "1998-09-16", "close": 3.4155, "volume": 89985.0}, {"date": "1998-09-17", "close": 3.3825, "volume": 289791.0}, {"date": "1998-09-18", "close": 3.37557, "volume": 293718.0}, {"date": "1998-09-21", "close": 3.3594, "volume": 886073.0}, {"date": "1998-09-22", "close": 3.366, "volume": 354176.0}, {"date": "1998-09-23", "close": 3.3165, "volume": 509888.0}, {"date": "1998-09-24", "close": 3.366, "volume": 586533.0}, {"date": "1998-09-25", "close": 3.3, "volume": 1349294.0}, {"date": "1998-09-28", "close": 3.3363, "volume": 590112.0}, {"date": "1998-09-29", "close": 3.3, "volume": 647864.0}, {"date": "1998-09-30", "close": 3.3, "volume": 791661.0}, {"date": "1998-10-01", "close": 3.3, "volume": 420827.0}, {"date": "1998-10-02", "close": 3.333, "volume": 131348.0}, {"date": "1998-10-05", "close": 3.2835, "volume": 215264.0}, {"date": "1998-10-06", "close": 3.267, "volume": 359694.0}, {"date": "1998-10-07", "close": 3.3759, "volume": 203903.0}, {"date": "1998-10-08", "close": 3.333, "volume": 247873.0}, {"date": "1998-10-09", "close": 3.3, "volume": 1082758.0}, {"date": "1998-10-12", "close": 3.3066, "volume": 359291.0}, {"date": "1998-10-13", "close": 3.3066, "volume": 190882.0}, {"date": "1998-10-14", "close": 3.333, "volume": 612655.0}, {"date": "1998-10-15", "close": 3.3396, "volume": 175433.0}, {"date": "1998-10-16", "close": 3.3825, "volume": 1147276.0}, {"date": "1998-10-19", "close": 3.3924, "volume": 836906.0}, {"date": "1998-10-20", "close": 3.333, "volume": 1042818.0}, {"date": "1998-10-21", "close": 3.3825, "volume": 1071821.0}, {"date": "1998-10-22", "close": 3.4089, "volume": 938197.0}, {"date": "1998-10-23", "close": 3.4155, "volume": 563412.0}, {"date": "1998-10-26", "close": 3.432, "volume": 539730.0}, {"date": "1998-10-27", "close": 3.432, "volume": 1136309.0}, {"date": "1998-10-28", "close": 3.531, "volume": 300839.0}, {"date": "1998-10-29", "close": 3.6498, "volume": 599721.0}, {"date": "1998-10-30", "close": 3.8445, "volume": 1303806.0}, {"date": "1998-11-02", "close": 3.96, "volume": 1877503.0}, {"date": "1998-11-03", "close": 3.82668, "volume": 555018.0}, {"date": "1998-11-04", "close": 3.7785, "volume": 705791.0}, {"date": "1998-11-05", "close": 3.663, "volume": 859706.0}, {"date": "1998-11-06", "close": 3.8313, "volume": 355397.0}, {"date": "1998-11-09", "close": 3.6597, "volume": 159870.0}, {"date": "1998-11-10", "close": 3.63, "volume": 524818.0}, {"date": "1998-11-11", "close": 3.63, "volume": 1833727.0}, {"date": "1998-11-12", "close": 3.6927, "volume": 1492185.0}, {"date": "1998-11-13", "close": 3.6795, "volume": 89652.0}, {"date": "1998-11-16", "close": 3.663, "volume": 69182.0}, {"date": "1998-11-17", "close": 3.696, "volume": 464891.0}, {"date": "1998-11-18", "close": 3.729, "volume": 1078624.0}, {"date": "1998-11-19", "close": 3.8115, "volume": 395615.0}, {"date": "1998-11-20", "close": 3.795, "volume": 376573.0}, {"date": "1998-11-23", "close": 3.894, "volume": 239136.0}, {"date": "1998-11-24", "close": 3.927, "volume": 710182.0}, {"date": "1998-11-25", "close": 3.8841, "volume": 829803.0}, {"date": "1998-11-26", "close": 3.9171, "volume": 1604815.0}, {"date": "1998-11-27", "close": 3.927, "volume": 1453067.0}, {"date": "1998-11-30", "close": 4.092, "volume": 331724.0}, {"date": "1998-12-01", "close": 3.9996, "volume": 875682.0}, {"date": "1998-12-02", "close": 3.9831, "volume": 272927.0}, {"date": "1998-12-03", "close": 4.0425, "volume": 432342.0}, {"date": "1998-12-04", "close": 4.0458, "volume": 325094.0}, {"date": "1998-12-07", "close": 4.125, "volume": 369185.0}, {"date": "1998-12-08", "close": 4.224, "volume": 663558.0}, {"date": "1998-12-09", "close": 4.2405, "volume": 571636.0}, {"date": "1998-12-10", "close": 4.29, "volume": 398239.0}, {"date": "1998-12-11", "close": 4.29, "volume": 134124.0}, {"date": "1998-12-14", "close": 4.2933, "volume": 562458.0}, {"date": "1998-12-15", "close": 4.31937, "volume": 732215.0}, {"date": "1998-12-16", "close": 4.2537, "volume": 655970.0}, {"date": "1998-12-17", "close": 4.2537, "volume": 472227.0}, {"date": "1998-12-18", "close": 4.224, "volume": 289897.0}, {"date": "1998-12-21", "close": 4.1316, "volume": 785379.0}, {"date": "1998-12-22", "close": 4.16889, "volume": 94012.0}, {"date": "1998-12-23", "close": 4.3065, "volume": 249061.0}, {"date": "1998-12-24", "close": 4.3395, "volume": 236324.0}, {"date": "1998-12-25", "close": 4.3395, "volume": null}, {"date": "1998-12-28", "close": 4.3395, "volume": null}, {"date": "1998-12-29", "close": 4.356, "volume": 158439.0}, {"date": "1998-12-30", "close": 4.5408, "volume": 780242.0}, {"date": "1998-12-31", "close": 4.61769, "volume": 243342.0}, {"date": "1999-01-01", "close": 4.61769, "volume": null}, {"date": "1999-01-04", "close": 4.62, "volume": 240170.0}, {"date": "1999-01-05", "close": 4.5705, "volume": 477755.0}, {"date": "1999-01-06", "close": 4.6035, "volume": 404942.0}, {"date": "1999-01-07", "close": 4.653, "volume": 511758.0}, {"date": "1999-01-08", "close": 4.62, "volume": 4760476.0}, {"date": "1999-01-11", "close": 4.5441, "volume": 106467.0}, {"date": "1999-01-12", "close": 4.5375, "volume": 61648.0}, {"date": "1999-01-13", "close": 4.5045, "volume": 354209.0}, {"date": "1999-01-14", "close": 4.4847, "volume": 68582.0}, {"date": "1999-01-15", "close": 4.5177, "volume": 79206.0}, {"date": "1999-01-18", "close": 4.6002, "volume": 151115.0}, {"date": "1999-01-19", "close": 4.587, "volume": 194788.0}, {"date": "1999-01-20", "close": 4.7223, "volume": 402394.0}, {"date": "1999-01-21", "close": 4.785, "volume": 267042.0}, {"date": "1999-01-22", "close": 4.752, "volume": 363776.0}, {"date": "1999-01-25", "close": 4.719, "volume": 337248.0}, {"date": "1999-01-26", "close": 4.719, "volume": null}, {"date": "1999-01-27", "close": 4.7916, "volume": 193788.0}, {"date": "1999-01-28", "close": 4.8015, "volume": 737809.0}, {"date": "1999-01-29", "close": 4.85265, "volume": 202527.0}, {"date": "1999-02-01", "close": 4.7685, "volume": 442912.0}, {"date": "1999-02-02", "close": 4.785, "volume": 435500.0}, {"date": "1999-02-03", "close": 4.8708, "volume": 526764.0}, {"date": "1999-02-04", "close": 4.884, "volume": 244967.0}, {"date": "1999-02-05", "close": 4.9005, "volume": 1621818.0}, {"date": "1999-02-08", "close": 4.8345, "volume": 153379.0}, {"date": "1999-02-09", "close": 4.7883, "volume": 297648.0}, {"date": "1999-02-10", "close": 4.7124, "volume": 313079.0}, {"date": "1999-02-11", "close": 4.455, "volume": 1324000.0}, {"date": "1999-02-12", "close": 4.323, "volume": 450548.0}, {"date": "1999-02-15", "close": 4.455, "volume": 2398233.0}, {"date": "1999-02-16", "close": 4.455, "volume": 1110000.0}, {"date": "1999-02-17", "close": 4.455, "volume": 595291.0}, {"date": "1999-02-18", "close": 4.422, "volume": 685439.0}, {"date": "1999-02-19", "close": 4.455, "volume": 998785.0}, {"date": "1999-02-22", "close": 4.5045, "volume": 800527.0}, {"date": "1999-02-23", "close": 4.7355, "volume": 670542.0}, {"date": "1999-02-24", "close": 4.99851, "volume": 1487227.0}, {"date": "1999-02-25", "close": 4.719, "volume": 1984955.0}, {"date": "1999-02-26", "close": 4.74903, "volume": 4534106.0}, {"date": "1999-03-01", "close": 4.719, "volume": 655079.0}, {"date": "1999-03-02", "close": 4.7025, "volume": 306461.0}, {"date": "1999-03-03", "close": 4.7355, "volume": 296603.0}, {"date": "1999-03-04", "close": 4.62, "volume": 273694.0}, {"date": "1999-03-05", "close": 4.686, "volume": 139433.0}, {"date": "1999-03-08", "close": 4.62066, "volume": 133403.0}, {"date": "1999-03-09", "close": 4.686, "volume": 208727.0}, {"date": "1999-03-10", "close": 4.62, "volume": 62733.0}, {"date": "1999-03-11", "close": 4.5309, "volume": 600191.0}, {"date": "1999-03-12", "close": 4.554, "volume": 343506.0}, {"date": "1999-03-15", "close": 4.62, "volume": 383448.0}, {"date": "1999-03-16", "close": 4.587, "volume": 985894.0}, {"date": "1999-03-17", "close": 4.5705, "volume": 636052.0}, {"date": "1999-03-18", "close": 4.5573, "volume": 464364.0}, {"date": "1999-03-19", "close": 4.5276, "volume": 973836.0}, {"date": "1999-03-22", "close": 4.5342, "volume": 277179.0}, {"date": "1999-03-23", "close": 4.356, "volume": 330418.0}, {"date": "1999-03-24", "close": 4.2735, "volume": 225833.0}, {"date": "1999-03-25", "close": 4.3494, "volume": 582452.0}, {"date": "1999-03-26", "close": 4.3725, "volume": 468982.0}, {"date": "1999-03-29", "close": 4.422, "volume": 838297.0}, {"date": "1999-03-30", "close": 4.356, "volume": 2817494.0}, {"date": "1999-03-31", "close": 4.3329, "volume": 716712.0}, {"date": "1999-04-01", "close": 4.29, "volume": 539209.0}, {"date": "1999-04-02", "close": 4.29, "volume": null}, {"date": "1999-04-05", "close": 4.29, "volume": null}, {"date": "1999-04-06", "close": 4.191, "volume": 1841612.0}, {"date": "1999-04-07", "close": 4.125, "volume": 1493930.0}, {"date": "1999-04-08", "close": 4.092, "volume": 757185.0}, {"date": "1999-04-09", "close": 4.03161, "volume": 886682.0}, {"date": "1999-04-12", "close": 4.0095, "volume": 1512488.0}, {"date": "1999-04-13", "close": 4.158, "volume": 598752.0}, {"date": "1999-04-14", "close": 4.455, "volume": 503548.0}, {"date": "1999-04-15", "close": 4.2867, "volume": 195455.0}, {"date": "1999-04-16", "close": 4.191, "volume": 208000.0}, {"date": "1999-04-19", "close": 4.1415, "volume": 96233.0}, {"date": "1999-04-20", "close": 4.0359, "volume": 5489900.0}, {"date": "1999-04-21", "close": 3.96, "volume": 542594.0}, {"date": "1999-04-22", "close": 4.0887, "volume": 570155.0}, {"date": "1999-04-23", "close": 4.092, "volume": 316309.0}, {"date": "1999-04-26", "close": 4.0755, "volume": 88106.0}, {"date": "1999-04-27", "close": 4.0755, "volume": 351455.0}, {"date": "1999-04-28", "close": 3.9105, "volume": 3477824.0}, {"date": "1999-04-29", "close": 3.92799, "volume": 1079218.0}, {"date": "1999-04-30", "close": 3.96, "volume": 535388.0}, {"date": "1999-05-03", "close": 3.90885, "volume": 106545.0}, {"date": "1999-05-04", "close": 3.894, "volume": 307036.0}, {"date": "1999-05-05", "close": 3.8445, "volume": 253036.0}, {"date": "1999-05-06", "close": 3.8445, "volume": 646788.0}, {"date": "1999-05-07", "close": 3.663, "volume": 977806.0}, {"date": "1999-05-10", "close": 3.6696, "volume": 689421.0}, {"date": "1999-05-11", "close": 3.7125, "volume": 288358.0}, {"date": "1999-05-12", "close": 3.9204, "volume": 402315.0}, {"date": "1999-05-13", "close": 3.96, "volume": 377994.0}, {"date": "1999-05-14", "close": 4.0095, "volume": 1012676.0}, {"date": "1999-05-17", "close": 3.99894, "volume": 264903.0}, {"date": "1999-05-18", "close": 3.993, "volume": 351270.0}, {"date": "1999-05-19", "close": 4.125, "volume": 547518.0}, {"date": "1999-05-20", "close": 4.1844, "volume": 1400700.0}, {"date": "1999-05-21", "close": 4.2141, "volume": 589606.0}, {"date": "1999-05-24", "close": 4.3725, "volume": 859806.0}, {"date": "1999-05-25", "close": 4.29, "volume": 694252.0}, {"date": "1999-05-26", "close": 4.1745, "volume": 431500.0}, {"date": "1999-05-27", "close": 4.1745, "volume": 687133.0}, {"date": "1999-05-28", "close": 4.224, "volume": 238900.0}, {"date": "1999-05-31", "close": 4.224, "volume": 185033.0}, {"date": "1999-06-01", "close": 4.224, "volume": 391161.0}, {"date": "1999-06-02", "close": 4.125, "volume": 376639.0}, {"date": "1999-06-03", "close": 4.2504, "volume": 529721.0}, {"date": "1999-06-04", "close": 4.15734, "volume": 110191.0}, {"date": "1999-06-07", "close": 4.191, "volume": 73285.0}, {"date": "1999-06-08", "close": 4.2471, "volume": 259461.0}, {"date": "1999-06-09", "close": 4.2339, "volume": 298409.0}, {"date": "1999-06-10", "close": 4.2339, "volume": 198267.0}, {"date": "1999-06-11", "close": 4.191, "volume": 290552.0}, {"date": "1999-06-14", "close": 4.191, "volume": null}, {"date": "1999-06-15", "close": 4.1712, "volume": 70561.0}, {"date": "1999-06-16", "close": 4.1745, "volume": 163394.0}, {"date": "1999-06-17", "close": 4.2405, "volume": 444888.0}, {"date": "1999-06-18", "close": 4.2471, "volume": 892509.0}, {"date": "1999-06-21", "close": 4.2471, "volume": 427748.0}, {"date": "1999-06-22", "close": 4.3626, "volume": 364648.0}, {"date": "1999-06-23", "close": 4.455, "volume": 302518.0}, {"date": "1999-06-24", "close": 4.5045, "volume": 1227282.0}, {"date": "1999-06-25", "close": 4.554, "volume": 506797.0}, {"date": "1999-06-28", "close": 4.554, "volume": 607439.0}, {"date": "1999-06-29", "close": 4.5705, "volume": 707436.0}, {"date": "1999-06-30", "close": 4.30386, "volume": 657455.0}, {"date": "1999-07-01", "close": 4.4154, "volume": 320170.0}, {"date": "1999-07-02", "close": 4.422, "volume": 399930.0}, {"date": "1999-07-05", "close": 4.4286, "volume": 441067.0}, {"date": "1999-07-06", "close": 4.36854, "volume": 266394.0}, {"date": "1999-07-07", "close": 4.422, "volume": 730494.0}, {"date": "1999-07-08", "close": 4.356, "volume": 381482.0}, {"date": "1999-07-09", "close": 4.356, "volume": 196073.0}, {"date": "1999-07-12", "close": 4.3395, "volume": 377706.0}, {"date": "1999-07-13", "close": 4.38306, "volume": 169561.0}, {"date": "1999-07-14", "close": 4.323, "volume": 619833.0}, {"date": "1999-07-15", "close": 4.323, "volume": 339539.0}, {"date": "1999-07-16", "close": 4.29, "volume": 261233.0}, {"date": "1999-07-19", "close": 4.3395, "volume": 156133.0}, {"date": "1999-07-20", "close": 4.323, "volume": 702755.0}, {"date": "1999-07-21", "close": 4.2405, "volume": 174300.0}, {"date": "1999-07-22", "close": 4.158, "volume": 533273.0}, {"date": "1999-07-23", "close": 4.19727, "volume": 418809.0}, {"date": "1999-07-26", "close": 4.2075, "volume": 281900.0}, {"date": "1999-07-27", "close": 4.2207, "volume": 200864.0}, {"date": "1999-07-28", "close": 4.29, "volume": 231770.0}, {"date": "1999-07-29", "close": 4.29, "volume": 115715.0}, {"date": "1999-07-30", "close": 4.32531, "volume": 340124.0}, {"date": "1999-08-02", "close": 4.224, "volume": 251097.0}, {"date": "1999-08-03", "close": 4.2174, "volume": 187585.0}, {"date": "1999-08-04", "close": 5.313, "volume": 3925003.0}, {"date": "1999-08-05", "close": 5.45424, "volume": 3281318.0}, {"date": "1999-08-06", "close": 5.6397, "volume": 2104348.0}, {"date": "1999-08-09", "close": 5.544, "volume": 1306530.0}, {"date": "1999-08-10", "close": 5.2767, "volume": 609691.0}, {"date": "1999-08-11", "close": 5.214, "volume": 859091.0}, {"date": "1999-08-12", "close": 5.28231, "volume": 258627.0}, {"date": "1999-08-13", "close": 5.346, "volume": 458491.0}, {"date": "1999-08-16", "close": 5.5605, "volume": 188348.0}, {"date": "1999-08-17", "close": 5.46282, "volume": 1282800.0}, {"date": "1999-08-18", "close": 5.61, "volume": 1072585.0}, {"date": "1999-08-19", "close": 5.6595, "volume": 572009.0}, {"date": "1999-08-20", "close": 5.61, "volume": 1219648.0}, {"date": "1999-08-23", "close": 5.742, "volume": 497221.0}, {"date": "1999-08-24", "close": 5.7915, "volume": 341027.0}, {"date": "1999-08-25", "close": 5.973, "volume": 960900.0}, {"date": "1999-08-26", "close": 6.072, "volume": 804515.0}, {"date": "1999-08-27", "close": 6.105, "volume": 618682.0}, {"date": "1999-08-30", "close": 6.11523, "volume": 199858.0}, {"date": "1999-08-31", "close": 6.15681, "volume": 1646324.0}, {"date": "1999-09-01", "close": 6.2205, "volume": 1194836.0}, {"date": "1999-09-02", "close": 6.27, "volume": 340033.0}, {"date": "1999-09-03", "close": 6.27, "volume": 276982.0}, {"date": "1999-09-06", "close": 6.1875, "volume": 856894.0}, {"date": "1999-09-07", "close": 6.138, "volume": 583442.0}, {"date": "1999-09-08", "close": 6.0555, "volume": 158024.0}, {"date": "1999-09-09", "close": 6.105, "volume": 310733.0}, {"date": "1999-09-10", "close": 6.0918, "volume": 417330.0}, {"date": "1999-09-13", "close": 6.15615, "volume": 292648.0}, {"date": "1999-09-14", "close": 6.171, "volume": 1143467.0}, {"date": "1999-09-15", "close": 6.07398, "volume": 468948.0}, {"date": "1999-09-16", "close": 6.0555, "volume": 1116709.0}, {"date": "1999-09-17", "close": 6.0027, "volume": 293785.0}, {"date": "1999-09-20", "close": 6.006, "volume": 828985.0}, {"date": "1999-09-21", "close": 6.006, "volume": 513021.0}, {"date": "1999-09-22", "close": 6.04989, "volume": 831824.0}, {"date": "1999-09-23", "close": 6.039, "volume": 304970.0}, {"date": "1999-09-24", "close": 5.973, "volume": 1684076.0}, {"date": "1999-09-27", "close": 5.874, "volume": 547636.0}, {"date": "1999-09-28", "close": 5.7585, "volume": 823824.0}, {"date": "1999-09-29", "close": 5.6166, "volume": 1111864.0}, {"date": "1999-09-30", "close": 5.61, "volume": 766912.0}, {"date": "1999-10-01", "close": 5.6265, "volume": 735439.0}, {"date": "1999-10-04", "close": 5.709, "volume": 142570.0}, {"date": "1999-10-05", "close": 5.841, "volume": 1000855.0}, {"date": "1999-10-06", "close": 5.8905, "volume": 682270.0}, {"date": "1999-10-07", "close": 5.907, "volume": 227727.0}, {"date": "1999-10-08", "close": 5.9565, "volume": 519588.0}, {"date": "1999-10-11", "close": 6.1215, "volume": 482179.0}, {"date": "1999-10-12", "close": 6.23535, "volume": 416927.0}, {"date": "1999-10-13", "close": 6.12381, "volume": 94242.0}, {"date": "1999-10-14", "close": 6.25449, "volume": 658612.0}, {"date": "1999-10-15", "close": 6.138, "volume": 549097.0}, {"date": "1999-10-18", "close": 5.8905, "volume": 1233918.0}, {"date": "1999-10-19", "close": 5.9235, "volume": 344885.0}, {"date": "1999-10-20", "close": 5.97465, "volume": 230555.0}, {"date": "1999-10-21", "close": 6.1215, "volume": 667394.0}, {"date": "1999-10-22", "close": 6.1116, "volume": 131361.0}, {"date": "1999-10-25", "close": 6.1215, "volume": 396855.0}, {"date": "1999-10-26", "close": 6.138, "volume": 353273.0}, {"date": "1999-10-27", "close": 6.237, "volume": 1162852.0}, {"date": "1999-10-28", "close": 6.27, "volume": 766697.0}, {"date": "1999-10-29", "close": 6.27, "volume": 1122891.0}, {"date": "1999-11-01", "close": 6.3195, "volume": 357736.0}, {"date": "1999-11-02", "close": 6.3195, "volume": 160415.0}, {"date": "1999-11-03", "close": 6.5109, "volume": 526009.0}, {"date": "1999-11-04", "close": 6.6, "volume": 665861.0}, {"date": "1999-11-05", "close": 6.5934, "volume": 494452.0}, {"date": "1999-11-08", "close": 6.5109, "volume": 334482.0}, {"date": "1999-11-09", "close": 6.6, "volume": 344894.0}, {"date": "1999-11-10", "close": 6.6, "volume": 500245.0}, {"date": "1999-11-11", "close": 6.7221, "volume": 313097.0}, {"date": "1999-11-12", "close": 6.8805, "volume": 454294.0}, {"date": "1999-11-15", "close": 6.897, "volume": 889294.0}, {"date": "1999-11-16", "close": 7.095, "volume": 780315.0}, {"date": "1999-11-17", "close": 7.3095, "volume": 1896667.0}, {"date": "1999-11-18", "close": 7.4316, "volume": 886497.0}, {"date": "1999-11-19", "close": 7.50288, "volume": 469267.0}, {"date": "1999-11-22", "close": 7.4085, "volume": 556136.0}, {"date": "1999-11-23", "close": 7.33557, "volume": 717294.0}, {"date": "1999-11-24", "close": 7.128, "volume": 431612.0}, {"date": "1999-11-25", "close": 7.0785, "volume": 301991.0}, {"date": "1999-11-26", "close": 7.1148, "volume": 286248.0}, {"date": "1999-11-29", "close": 7.128, "volume": 397700.0}, {"date": "1999-11-30", "close": 7.128, "volume": 596403.0}, {"date": "1999-12-01", "close": 7.22997, "volume": 485342.0}, {"date": "1999-12-02", "close": 7.194, "volume": 294818.0}, {"date": "1999-12-03", "close": 7.095, "volume": 252739.0}, {"date": "1999-12-06", "close": 7.029, "volume": 181055.0}, {"date": "1999-12-07", "close": 7.029, "volume": 545770.0}, {"date": "1999-12-08", "close": 7.194, "volume": 522388.0}, {"date": "1999-12-09", "close": 7.23855, "volume": 401167.0}, {"date": "1999-12-10", "close": 7.2435, "volume": 309036.0}, {"date": "1999-12-13", "close": 7.194, "volume": 584570.0}, {"date": "1999-12-14", "close": 7.26, "volume": 439564.0}, {"date": "1999-12-15", "close": 7.20357, "volume": 270706.0}, {"date": "1999-12-16", "close": 7.1643, "volume": 393788.0}, {"date": "1999-12-17", "close": 7.062, "volume": 308303.0}, {"date": "1999-12-20", "close": 7.0125, "volume": 162627.0}, {"date": "1999-12-21", "close": 7.0125, "volume": 107982.0}, {"date": "1999-12-22", "close": 7.194, "volume": 249652.0}, {"date": "1999-12-23", "close": 7.2006, "volume": 385361.0}, {"date": "1999-12-24", "close": 7.227, "volume": 55273.0}, {"date": "1999-12-27", "close": 7.227, "volume": null}, {"date": "1999-12-28", "close": 7.227, "volume": null}, {"date": "1999-12-29", "close": 7.227, "volume": 88267.0}, {"date": "1999-12-30", "close": 7.227, "volume": 112164.0}, {"date": "1999-12-31", "close": 7.227, "volume": null}, {"date": "2000-01-03", "close": 7.227, "volume": null}, {"date": "2000-01-04", "close": 7.1148, "volume": 256864.0}, {"date": "2000-01-05", "close": 7.08345, "volume": 429233.0}, {"date": "2000-01-06", "close": 6.93, "volume": 352055.0}, {"date": "2000-01-07", "close": 6.7815, "volume": 488852.0}, {"date": "2000-01-10", "close": 7.26, "volume": 552045.0}, {"date": "2000-01-11", "close": 7.2435, "volume": 879700.0}, {"date": "2000-01-12", "close": 7.326, "volume": 324970.0}, {"date": "2000-01-13", "close": 7.293, "volume": 571618.0}, {"date": "2000-01-14", "close": 7.4118, "volume": 556770.0}, {"date": "2000-01-17", "close": 7.491, "volume": 1386776.0}, {"date": "2000-01-18", "close": 7.4745, "volume": 519706.0}, {"date": "2000-01-19", "close": 7.491, "volume": 369273.0}, {"date": "2000-01-20", "close": 7.6395, "volume": 1960039.0}, {"date": "2000-01-21", "close": 7.5075, "volume": 411430.0}, {"date": "2000-01-24", "close": 7.458, "volume": 215461.0}, {"date": "2000-01-25", "close": 7.44117, "volume": 1049606.0}, {"date": "2000-01-26", "close": 7.44117, "volume": null}, {"date": "2000-01-27", "close": 7.656, "volume": 939300.0}, {"date": "2000-01-28", "close": 7.59, "volume": 283264.0}, {"date": "2000-01-31", "close": 7.62069, "volume": 786436.0}, {"date": "2000-02-01", "close": 7.656, "volume": 532879.0}, {"date": "2000-02-02", "close": 7.6725, "volume": 220567.0}, {"date": "2000-02-03", "close": 7.6857, "volume": 373721.0}, {"date": "2000-02-07", "close": 7.7055, "volume": 364142.0}, {"date": "2000-02-08", "close": 7.491, "volume": 500270.0}, {"date": "2000-02-09", "close": 7.5405, "volume": 470261.0}, {"date": "2000-02-10", "close": 7.59, "volume": 2422209.0}, {"date": "2000-02-11", "close": 7.359, "volume": 1016133.0}, {"date": "2000-02-14", "close": 7.3062, "volume": 474621.0}, {"date": "2000-02-16", "close": 7.1808, "volume": 625191.0}, {"date": "2000-02-17", "close": 6.96102, "volume": 771882.0}, {"date": "2000-02-21", "close": 6.8475, "volume": 323936.0}, {"date": "2000-02-23", "close": 6.831, "volume": 231279.0}, {"date": "2000-02-24", "close": 6.9795, "volume": 993312.0}, {"date": "2000-02-25", "close": 6.9465, "volume": 294358.0}, {"date": "2000-02-28", "close": 6.996, "volume": 579512.0}, {"date": "2000-02-29", "close": 7.194, "volume": 807836.0}, {"date": "2000-03-01", "close": 7.16727, "volume": 221358.0}, {"date": "2000-03-02", "close": 6.996, "volume": 164900.0}, {"date": "2000-03-03", "close": 6.71088, "volume": 762233.0}, {"date": "2000-03-06", "close": 6.897, "volume": 1284573.0}, {"date": "2000-03-07", "close": 6.93, "volume": 680361.0}, {"date": "2000-03-08", "close": 6.831, "volume": 138897.0}, {"date": "2000-03-09", "close": 6.8475, "volume": 550473.0}, {"date": "2000-03-10", "close": 7.09566, "volume": 548176.0}, {"date": "2000-03-13", "close": 7.161, "volume": 488994.0}, {"date": "2000-03-14", "close": 7.161, "volume": 309164.0}, {"date": "2000-03-15", "close": 7.161, "volume": 349867.0}, {"date": "2000-03-16", "close": 7.293, "volume": 1266009.0}, {"date": "2000-03-17", "close": 7.2765, "volume": 476827.0}, {"date": "2000-03-20", "close": 7.30026, "volume": 418497.0}, {"date": "2000-03-21", "close": 7.359, "volume": 314582.0}, {"date": "2000-03-22", "close": 7.392, "volume": 557694.0}, {"date": "2000-03-23", "close": 7.326, "volume": 330921.0}, {"date": "2000-03-24", "close": 7.26, "volume": 224536.0}, {"date": "2000-03-27", "close": 7.326, "volume": 2568900.0}, {"date": "2000-03-28", "close": 7.32831, "volume": 262309.0}, {"date": "2000-03-29", "close": 7.1775, "volume": 226955.0}, {"date": "2000-03-30", "close": 6.89535, "volume": 516552.0}, {"date": "2000-03-31", "close": 6.765, "volume": 593852.0}, {"date": "2000-04-03", "close": 7.029, "volume": 549888.0}, {"date": "2000-04-04", "close": 6.66435, "volume": 774042.0}, {"date": "2000-04-05", "close": 6.51255, "volume": 697685.0}, {"date": "2000-04-06", "close": 6.50166, "volume": 1617270.0}, {"date": "2000-04-07", "close": 6.633, "volume": 853030.0}, {"date": "2000-04-10", "close": 6.699, "volume": 1215239.0}, {"date": "2000-04-11", "close": 6.6825, "volume": 709718.0}, {"date": "2000-04-12", "close": 6.963, "volume": 882324.0}, {"date": "2000-04-13", "close": 6.831, "volume": 337021.0}, {"date": "2000-04-14", "close": 6.9036, "volume": 188909.0}, {"date": "2000-04-17", "close": 6.5703, "volume": 1043794.0}, {"date": "2000-04-18", "close": 6.7485, "volume": 1448691.0}, {"date": "2000-04-19", "close": 6.732, "volume": 1318652.0}, {"date": "2000-04-20", "close": 6.732, "volume": 914452.0}, {"date": "2000-04-26", "close": 6.7815, "volume": 161176.0}, {"date": "2000-04-27", "close": 6.7155, "volume": 950927.0}, {"date": "2000-04-28", "close": 6.798, "volume": 496800.0}, {"date": "2000-05-01", "close": 6.7485, "volume": 274552.0}, {"date": "2000-05-02", "close": 6.93, "volume": 336142.0}, {"date": "2000-05-03", "close": 6.9465, "volume": 260545.0}, {"date": "2000-05-04", "close": 6.798, "volume": 65812.0}, {"date": "2000-05-05", "close": 6.93, "volume": 421409.0}, {"date": "2000-05-08", "close": 6.93, "volume": 401997.0}, {"date": "2000-05-09", "close": 6.9498, "volume": 216188.0}, {"date": "2000-05-10", "close": 6.93, "volume": 213394.0}, {"date": "2000-05-11", "close": 6.732, "volume": 355761.0}, {"date": "2000-05-12", "close": 6.7914, "volume": 274224.0}, {"date": "2000-05-15", "close": 6.666, "volume": 1392842.0}, {"date": "2000-05-16", "close": 6.60561, "volume": 268555.0}, {"date": "2000-05-17", "close": 6.699, "volume": 634885.0}, {"date": "2000-05-18", "close": 6.699, "volume": 428103.0}, {"date": "2000-05-19", "close": 6.6264, "volume": 943455.0}, {"date": "2000-05-22", "close": 6.6165, "volume": 291433.0}, {"date": "2000-05-23", "close": 6.6, "volume": 317727.0}, {"date": "2000-05-24", "close": 6.666, "volume": 1262664.0}, {"date": "2000-05-25", "close": 6.963, "volume": 891521.0}, {"date": "2000-05-26", "close": 7.14087, "volume": 1223155.0}, {"date": "2000-05-29", "close": 7.2963, "volume": 268039.0}, {"date": "2000-05-30", "close": 7.458, "volume": 306558.0}, {"date": "2000-05-31", "close": 7.821, "volume": 992639.0}, {"date": "2000-06-01", "close": 7.557, "volume": 998315.0}, {"date": "2000-06-02", "close": 7.45668, "volume": 692948.0}, {"date": "2000-06-05", "close": 7.58307, "volume": 282542.0}, {"date": "2000-06-06", "close": 7.524, "volume": 466318.0}, {"date": "2000-06-07", "close": 7.26, "volume": 1355212.0}, {"date": "2000-06-09", "close": 9.4875, "volume": 3442055.0}, {"date": "2000-06-13", "close": 9.5964, "volume": 3749924.0}, {"date": "2000-06-14", "close": 9.59046, "volume": 2536955.0}, {"date": "2000-06-15", "close": 9.9, "volume": 1688379.0}, {"date": "2000-06-16", "close": 10.032, "volume": 1884709.0}, {"date": "2000-06-19", "close": 9.966, "volume": 1025906.0}, {"date": "2000-06-20", "close": 9.933, "volume": 1678539.0}, {"date": "2000-06-21", "close": 10.23, "volume": 732803.0}, {"date": "2000-06-22", "close": 10.69959, "volume": 1893900.0}, {"date": "2000-06-23", "close": 11.06259, "volume": 2483718.0}, {"date": "2000-06-26", "close": 11.2035, "volume": 2621373.0}, {"date": "2000-06-27", "close": 11.18535, "volume": 4858391.0}, {"date": "2000-06-28", "close": 10.79496, "volume": 3127324.0}, {"date": "2000-06-29", "close": 10.4445, "volume": 1227927.0}, {"date": "2000-06-30", "close": 10.90155, "volume": 2842703.0}, {"date": "2000-07-03", "close": 11.31768, "volume": 1563021.0}, {"date": "2000-07-04", "close": 11.22, "volume": 1308715.0}, {"date": "2000-07-05", "close": 11.187, "volume": 1108594.0}, {"date": "2000-07-06", "close": 10.99494, "volume": 1728676.0}, {"date": "2000-07-07", "close": 11.00055, "volume": 897076.0}, {"date": "2000-07-10", "close": 11.187, "volume": 636967.0}, {"date": "2000-07-11", "close": 11.1903, "volume": 1336085.0}, {"date": "2000-07-12", "close": 11.022, "volume": 1244021.0}, {"date": "2000-07-13", "close": 11.121, "volume": 835367.0}, {"date": "2000-07-14", "close": 11.1804, "volume": 952727.0}, {"date": "2000-07-17", "close": 11.21604, "volume": 1317879.0}, {"date": "2000-07-18", "close": 11.18931, "volume": 758345.0}, {"date": "2000-07-19", "close": 11.28699, "volume": 1117415.0}, {"date": "2000-07-20", "close": 11.36883, "volume": 465627.0}, {"date": "2000-07-21", "close": 11.2464, "volume": 1034600.0}, {"date": "2000-07-24", "close": 11.25135, "volume": 839188.0}, {"date": "2000-07-25", "close": 11.22, "volume": 492494.0}, {"date": "2000-07-26", "close": 11.25795, "volume": 927176.0}, {"date": "2000-07-27", "close": 11.352, "volume": 1405918.0}, {"date": "2000-07-28", "close": 11.22, "volume": 590330.0}, {"date": "2000-07-31", "close": 11.22, "volume": 1057027.0}, {"date": "2000-08-01", "close": 11.22, "volume": 990606.0}, {"date": "2000-08-02", "close": 11.2233, "volume": 879809.0}, {"date": "2000-08-03", "close": 11.1936, "volume": 1198021.0}, {"date": "2000-08-04", "close": 11.22, "volume": 1062473.0}, {"date": "2000-08-07", "close": 11.22, "volume": 548485.0}, {"date": "2000-08-08", "close": 11.22561, "volume": 855364.0}, {"date": "2000-08-09", "close": 11.352, "volume": 619318.0}, {"date": "2000-08-10", "close": 11.286, "volume": 674194.0}, {"date": "2000-08-11", "close": 11.22, "volume": 752982.0}, {"date": "2000-08-14", "close": 11.36289, "volume": 281503.0}, {"date": "2000-08-15", "close": 11.77935, "volume": 360867.0}, {"date": "2000-08-16", "close": 11.55, "volume": 583442.0}, {"date": "2000-08-17", "close": 11.682, "volume": 1298703.0}, {"date": "2000-08-18", "close": 11.6655, "volume": 548921.0}, {"date": "2000-08-21", "close": 11.682, "volume": 538212.0}, {"date": "2000-08-22", "close": 11.7117, "volume": 763036.0}, {"date": "2000-08-23", "close": 11.7282, "volume": 1144648.0}, {"date": "2000-08-24", "close": 12.078, "volume": 1720009.0}, {"date": "2000-08-25", "close": 12.21, "volume": 794012.0}, {"date": "2000-08-28", "close": 12.144, "volume": 393924.0}, {"date": "2000-08-29", "close": 12.177, "volume": 591094.0}, {"date": "2000-08-30", "close": 11.99814, "volume": 469839.0}, {"date": "2000-08-31", "close": 11.72391, "volume": 718012.0}, {"date": "2000-09-01", "close": 11.5665, "volume": 1055664.0}, {"date": "2000-09-04", "close": 11.58135, "volume": 1357736.0}, {"date": "2000-09-05", "close": 11.87472, "volume": 274667.0}, {"date": "2000-09-06", "close": 11.64075, "volume": 1530424.0}, {"date": "2000-09-07", "close": 11.649, "volume": 635276.0}, {"date": "2000-09-08", "close": 11.6952, "volume": 380412.0}, {"date": "2000-09-11", "close": 11.814, "volume": 997770.0}, {"date": "2000-09-12", "close": 11.781, "volume": 522330.0}, {"date": "2000-09-13", "close": 11.8767, "volume": 2262591.0}, {"date": "2000-09-14", "close": 11.913, "volume": 641482.0}, {"date": "2000-09-15", "close": 11.88, "volume": 741430.0}, {"date": "2000-09-18", "close": 11.583, "volume": 480345.0}, {"date": "2000-09-19", "close": 11.0484, "volume": 1290127.0}, {"date": "2000-09-20", "close": 11.2365, "volume": 1215042.0}, {"date": "2000-09-21", "close": 11.4741, "volume": 1386058.0}, {"date": "2000-09-22", "close": 11.121, "volume": 1391685.0}, {"date": "2000-09-25", "close": 11.319, "volume": 656270.0}, {"date": "2000-09-26", "close": 11.3025, "volume": 834539.0}, {"date": "2000-09-27", "close": 11.05203, "volume": 375461.0}, {"date": "2000-09-28", "close": 10.89, "volume": 755352.0}, {"date": "2000-09-29", "close": 11.451, "volume": 758079.0}, {"date": "2000-10-02", "close": 11.418, "volume": 197497.0}, {"date": "2000-10-03", "close": 11.05269, "volume": 1564803.0}, {"date": "2000-10-04", "close": 11.055, "volume": 540915.0}, {"date": "2000-10-05", "close": 11.13486, "volume": 653145.0}, {"date": "2000-10-06", "close": 11.4378, "volume": 1075603.0}, {"date": "2000-10-09", "close": 11.385, "volume": 830239.0}, {"date": "2000-10-10", "close": 11.0748, "volume": 858448.0}, {"date": "2000-10-11", "close": 10.6095, "volume": 2716839.0}, {"date": "2000-10-12", "close": 10.659, "volume": 1608667.0}, {"date": "2000-10-13", "close": 10.8405, "volume": 753545.0}, {"date": "2000-10-16", "close": 11.253, "volume": 658379.0}, {"date": "2000-10-17", "close": 11.517, "volume": 940421.0}, {"date": "2000-10-18", "close": 11.39556, "volume": 468694.0}, {"date": "2000-10-19", "close": 11.4147, "volume": 940258.0}, {"date": "2000-10-20", "close": 11.5995, "volume": 662036.0}, {"date": "2000-10-23", "close": 11.649, "volume": 462727.0}, {"date": "2000-10-24", "close": 11.517, "volume": 623194.0}, {"date": "2000-10-25", "close": 11.55, "volume": 785067.0}, {"date": "2000-10-26", "close": 11.55, "volume": 715088.0}, {"date": "2000-10-27", "close": 11.484, "volume": 603645.0}, {"date": "2000-10-30", "close": 11.385, "volume": 254709.0}, {"date": "2000-10-31", "close": 11.32494, "volume": 491718.0}, {"date": "2000-11-01", "close": 11.583, "volume": 432327.0}, {"date": "2000-11-02", "close": 12.045, "volume": 694358.0}, {"date": "2000-11-03", "close": 12.0285, "volume": 377630.0}, {"date": "2000-11-06", "close": 11.93808, "volume": 276709.0}, {"date": "2000-11-07", "close": 11.8569, "volume": 520718.0}, {"date": "2000-11-08", "close": 11.5071, "volume": 404964.0}, {"date": "2000-11-09", "close": 11.616, "volume": 416142.0}, {"date": "2000-11-10", "close": 11.88, "volume": 257148.0}, {"date": "2000-11-13", "close": 11.88, "volume": 580548.0}, {"date": "2000-11-14", "close": 11.913, "volume": 355894.0}, {"date": "2000-11-15", "close": 12.0714, "volume": 862994.0}, {"date": "2000-11-16", "close": 11.77473, "volume": 1248455.0}, {"date": "2000-11-17", "close": 11.85096, "volume": 250506.0}, {"date": "2000-11-20", "close": 12.1605, "volume": 667461.0}, {"date": "2000-11-21", "close": 12.1275, "volume": 412685.0}, {"date": "2000-11-22", "close": 12.375, "volume": 222391.0}, {"date": "2000-11-23", "close": 12.1275, "volume": 187152.0}, {"date": "2000-11-24", "close": 12.309, "volume": 673003.0}, {"date": "2000-11-27", "close": 12.0615, "volume": 430945.0}, {"date": "2000-11-28", "close": 12.02091, "volume": 618052.0}, {"date": "2000-11-29", "close": 12.07404, "volume": 118373.0}, {"date": "2000-11-30", "close": 11.87274, "volume": 622061.0}, {"date": "2000-12-01", "close": 12.0615, "volume": 346888.0}, {"date": "2000-12-04", "close": 11.913, "volume": 294158.0}, {"date": "2000-12-05", "close": 12.39249, "volume": 654818.0}, {"date": "2000-12-06", "close": 12.144, "volume": 585736.0}, {"date": "2000-12-07", "close": 12.2793, "volume": 466245.0}, {"date": "2000-12-08", "close": 12.177, "volume": 361839.0}, {"date": "2000-12-11", "close": 12.14895, "volume": 301630.0}, {"date": "2000-12-12", "close": 12.144, "volume": 758567.0}, {"date": "2000-12-13", "close": 12.6753, "volume": 1133627.0}, {"date": "2000-12-14", "close": 12.6819, "volume": 893255.0}, {"date": "2000-12-15", "close": 12.57267, "volume": 937730.0}, {"date": "2000-12-18", "close": 12.34464, "volume": 725464.0}, {"date": "2000-12-19", "close": 12.639, "volume": 361985.0}, {"date": "2000-12-20", "close": 12.606, "volume": 240224.0}, {"date": "2000-12-21", "close": 12.20967, "volume": 945952.0}, {"date": "2000-12-22", "close": 12.375, "volume": 257442.0}, {"date": "2000-12-27", "close": 12.771, "volume": 765952.0}, {"date": "2000-12-28", "close": 12.8469, "volume": 200800.0}, {"date": "2000-12-29", "close": 12.8898, "volume": 679530.0}, {"date": "2001-01-02", "close": 12.969, "volume": 137970.0}, {"date": "2001-01-03", "close": 13.08879, "volume": 288424.0}, {"date": "2001-01-04", "close": 13.1835, "volume": 653900.0}, {"date": "2001-01-05", "close": 13.101, "volume": 761400.0}, {"date": "2001-01-08", "close": 12.83898, "volume": 486870.0}, {"date": "2001-01-09", "close": 12.62382, "volume": 573897.0}, {"date": "2001-01-10", "close": 12.3915, "volume": 1032315.0}, {"date": "2001-01-11", "close": 11.979, "volume": 2206230.0}, {"date": "2001-01-12", "close": 11.781, "volume": 1383109.0}, {"date": "2001-01-15", "close": 11.49456, "volume": 947018.0}, {"date": "2001-01-16", "close": 11.30349, "volume": 2150397.0}, {"date": "2001-01-17", "close": 11.781, "volume": 2531873.0}, {"date": "2001-01-18", "close": 12.2925, "volume": 765979.0}, {"date": "2001-01-19", "close": 12.408, "volume": 1038042.0}, {"date": "2001-01-22", "close": 12.24036, "volume": 623121.0}, {"date": "2001-01-23", "close": 11.91927, "volume": 1146891.0}, {"date": "2001-01-24", "close": 11.64438, "volume": 930648.0}, {"date": "2001-01-25", "close": 11.583, "volume": 1298530.0}, {"date": "2001-01-29", "close": 11.55, "volume": 684676.0}, {"date": "2001-01-30", "close": 11.26587, "volume": 3570579.0}, {"date": "2001-01-31", "close": 11.4246, "volume": 1028836.0}, {"date": "2001-02-01", "close": 11.1738, "volume": 1333661.0}, {"date": "2001-02-02", "close": 10.9659, "volume": 807655.0}, {"date": "2001-02-05", "close": 10.989, "volume": 886606.0}, {"date": "2001-02-06", "close": 11.1672, "volume": 2120106.0}, {"date": "2001-02-07", "close": 11.2959, "volume": 1091973.0}, {"date": "2001-02-08", "close": 11.88429, "volume": 956273.0}, {"date": "2001-02-09", "close": 11.55, "volume": 770064.0}, {"date": "2001-02-12", "close": 11.7315, "volume": 637182.0}, {"date": "2001-02-13", "close": 11.748, "volume": 504333.0}, {"date": "2001-02-14", "close": 11.55, "volume": 1383482.0}, {"date": "2001-02-15", "close": 11.385, "volume": 307421.0}, {"date": "2001-02-16", "close": 11.4345, "volume": 268615.0}, {"date": "2001-02-19", "close": 10.33956, "volume": 334948.0}, {"date": "2001-02-20", "close": 11.616, "volume": 1556355.0}, {"date": "2001-02-21", "close": 12.2265, "volume": 2051324.0}, {"date": "2001-02-22", "close": 12.21363, "volume": 1381915.0}, {"date": "2001-02-23", "close": 12.2133, "volume": 1130491.0}, {"date": "2001-02-26", "close": 12.24498, "volume": 1002542.0}, {"date": "2001-02-27", "close": 12.21, "volume": 516206.0}, {"date": "2001-02-28", "close": 12.012, "volume": 382403.0}, {"date": "2001-03-01", "close": 12.144, "volume": 2122542.0}, {"date": "2001-03-02", "close": 12.111, "volume": 185224.0}, {"date": "2001-03-05", "close": 12.111, "volume": 434215.0}, {"date": "2001-03-06", "close": 12.1275, "volume": 512358.0}, {"date": "2001-03-07", "close": 12.21528, "volume": 1219939.0}, {"date": "2001-03-08", "close": 12.21, "volume": 1434345.0}, {"date": "2001-03-09", "close": 12.144, "volume": 778773.0}, {"date": "2001-03-12", "close": 12.11364, "volume": 619691.0}, {"date": "2001-03-13", "close": 11.9394, "volume": 678952.0}, {"date": "2001-03-14", "close": 11.814, "volume": 1151770.0}, {"date": "2001-03-15", "close": 11.5962, "volume": 1294045.0}, {"date": "2001-03-16", "close": 11.52525, "volume": 918594.0}, {"date": "2001-03-19", "close": 11.3025, "volume": 546845.0}, {"date": "2001-03-20", "close": 11.3685, "volume": 637979.0}, {"date": "2001-03-21", "close": 11.616, "volume": 509055.0}, {"date": "2001-03-22", "close": 11.7579, "volume": 730548.0}, {"date": "2001-03-23", "close": 11.4609, "volume": 871000.0}, {"date": "2001-03-26", "close": 11.055, "volume": 672579.0}, {"date": "2001-03-27", "close": 11.5731, "volume": 1133318.0}, {"date": "2001-03-28", "close": 11.6655, "volume": 919785.0}, {"date": "2001-03-29", "close": 11.8536, "volume": 801542.0}, {"date": "2001-03-30", "close": 11.814, "volume": 1104230.0}, {"date": "2001-04-02", "close": 11.84799, "volume": 885827.0}, {"date": "2001-04-03", "close": 11.81202, "volume": 1190448.0}, {"date": "2001-04-04", "close": 12.177, "volume": 580091.0}, {"date": "2001-04-05", "close": 12.2034, "volume": 556136.0}, {"date": "2001-04-06", "close": 12.24828, "volume": 693545.0}, {"date": "2001-04-09", "close": 12.54, "volume": 615012.0}, {"date": "2001-04-10", "close": 12.53703, "volume": 907836.0}, {"date": "2001-04-11", "close": 12.3552, "volume": 309224.0}, {"date": "2001-04-12", "close": 12.3585, "volume": 176827.0}, {"date": "2001-04-17", "close": 11.72193, "volume": 587824.0}, {"date": "2001-04-18", "close": 11.682, "volume": 712776.0}, {"date": "2001-04-19", "close": 11.682, "volume": 499006.0}, {"date": "2001-04-20", "close": 11.42097, "volume": 326109.0}, {"date": "2001-04-23", "close": 11.385, "volume": 427542.0}, {"date": "2001-04-24", "close": 11.286, "volume": 868248.0}, {"date": "2001-04-26", "close": 11.80476, "volume": 852791.0}, {"date": "2001-04-27", "close": 11.8371, "volume": 464467.0}, {"date": "2001-04-30", "close": 12.144, "volume": 1402194.0}, {"date": "2001-05-01", "close": 12.276, "volume": 670264.0}, {"date": "2001-05-02", "close": 12.1242, "volume": 363473.0}, {"date": "2001-05-03", "close": 12.0615, "volume": 886685.0}, {"date": "2001-05-04", "close": 12.05127, "volume": 515836.0}, {"date": "2001-05-07", "close": 12.144, "volume": 1116009.0}, {"date": "2001-05-08", "close": 12.111, "volume": 608442.0}, {"date": "2001-05-09", "close": 12.177, "volume": 1019318.0}, {"date": "2001-05-10", "close": 12.2496, "volume": 651573.0}, {"date": "2001-05-11", "close": 12.21, "volume": 281958.0}, {"date": "2001-05-14", "close": 12.1605, "volume": 786758.0}, {"date": "2001-05-15", "close": 12.21, "volume": 609894.0}, {"date": "2001-05-16", "close": 12.441, "volume": 1102324.0}, {"date": "2001-05-17", "close": 12.8304, "volume": 1668858.0}, {"date": "2001-05-18", "close": 12.8205, "volume": 1163061.0}, {"date": "2001-05-21", "close": 12.87, "volume": 323076.0}, {"date": "2001-05-22", "close": 12.81258, "volume": 856724.0}, {"date": "2001-05-23", "close": 13.035, "volume": 1359736.0}, {"date": "2001-05-24", "close": 13.19406, "volume": 941845.0}, {"date": "2001-05-25", "close": 13.2165, "volume": 1002227.0}, {"date": "2001-05-28", "close": 13.0977, "volume": 903373.0}, {"date": "2001-05-29", "close": 13.0647, "volume": 613161.0}, {"date": "2001-05-30", "close": 13.03467, "volume": 1003136.0}, {"date": "2001-05-31", "close": 12.903, "volume": 1095961.0}, {"date": "2001-06-01", "close": 12.969, "volume": 697655.0}, {"date": "2001-06-04", "close": 13.12839, "volume": 876891.0}, {"date": "2001-06-05", "close": 13.134, "volume": 277473.0}, {"date": "2001-06-06", "close": 13.0284, "volume": 1107573.0}, {"date": "2001-06-07", "close": 12.969, "volume": 873894.0}, {"date": "2001-06-08", "close": 12.87, "volume": 992858.0}, {"date": "2001-06-12", "close": 12.84954, "volume": 963427.0}, {"date": "2001-06-13", "close": 12.63174, "volume": 765403.0}, {"date": "2001-06-14", "close": 12.54891, "volume": 2139591.0}, {"date": "2001-06-15", "close": 12.66309, "volume": 1074061.0}, {"date": "2001-06-18", "close": 12.3717, "volume": 318609.0}, {"date": "2001-06-19", "close": 12.21165, "volume": 651670.0}, {"date": "2001-06-20", "close": 12.342, "volume": 1253342.0}, {"date": "2001-06-21", "close": 12.70302, "volume": 918815.0}, {"date": "2001-06-22", "close": 12.73767, "volume": 737194.0}, {"date": "2001-06-25", "close": 12.86802, "volume": 1372836.0}, {"date": "2001-06-26", "close": 12.86802, "volume": null}, {"date": "2001-06-27", "close": 15.543, "volume": 6045470.0}, {"date": "2001-06-28", "close": 15.2625, "volume": 1599970.0}, {"date": "2001-06-29", "close": 15.741, "volume": 2666952.0}, {"date": "2001-07-02", "close": 15.37041, "volume": 790470.0}, {"date": "2001-07-03", "close": 15.34731, "volume": 367315.0}, {"date": "2001-07-04", "close": 15.114, "volume": 1476436.0}, {"date": "2001-07-05", "close": 14.9952, "volume": 1405652.0}, {"date": "2001-07-06", "close": 15.015, "volume": 1826879.0}, {"date": "2001-07-09", "close": 14.817, "volume": 1283745.0}, {"date": "2001-07-10", "close": 14.54376, "volume": 1022139.0}, {"date": "2001-07-11", "close": 14.76255, "volume": 1136361.0}, {"date": "2001-07-12", "close": 15.2229, "volume": 1498464.0}, {"date": "2001-07-13", "close": 15.8433, "volume": 2221418.0}, {"date": "2001-07-16", "close": 15.642, "volume": 721109.0}, {"date": "2001-07-17", "close": 15.576, "volume": 472709.0}, {"date": "2001-07-18", "close": 15.52221, "volume": 305315.0}, {"date": "2001-07-19", "close": 15.6486, "volume": 614803.0}, {"date": "2001-07-20", "close": 15.708, "volume": 513876.0}, {"date": "2001-07-23", "close": 15.52782, "volume": 501445.0}, {"date": "2001-07-24", "close": 15.4143, "volume": 305312.0}, {"date": "2001-07-25", "close": 15.279, "volume": 1093976.0}, {"date": "2001-07-26", "close": 15.18, "volume": 773397.0}, {"date": "2001-07-27", "close": 15.1668, "volume": 1345530.0}, {"date": "2001-07-30", "close": 15.3318, "volume": 1045842.0}, {"date": "2001-07-31", "close": 15.47898, "volume": 1387821.0}, {"date": "2001-08-01", "close": 15.741, "volume": 847094.0}, {"date": "2001-08-02", "close": 15.45819, "volume": 526758.0}, {"date": "2001-08-03", "close": 15.444, "volume": 614791.0}, {"date": "2001-08-06", "close": 15.543, "volume": 329233.0}, {"date": "2001-08-07", "close": 15.60174, "volume": 744197.0}, {"date": "2001-08-08", "close": 15.74232, "volume": 623824.0}, {"date": "2001-08-09", "close": 16.02348, "volume": 964573.0}, {"date": "2001-08-10", "close": 15.9753, "volume": 275076.0}, {"date": "2001-08-13", "close": 16.3185, "volume": 344279.0}, {"date": "2001-08-14", "close": 16.467, "volume": 1165464.0}, {"date": "2001-08-15", "close": 16.34589, "volume": 799730.0}, {"date": "2001-08-16", "close": 16.236, "volume": 350964.0}, {"date": "2001-08-17", "close": 16.17297, "volume": 300624.0}, {"date": "2001-08-20", "close": 16.33335, "volume": 710182.0}, {"date": "2001-08-21", "close": 16.34556, "volume": 668724.0}, {"date": "2001-08-22", "close": 16.467, "volume": 1018055.0}, {"date": "2001-08-23", "close": 16.44687, "volume": 846091.0}, {"date": "2001-08-24", "close": 16.3383, "volume": 734218.0}, {"date": "2001-08-27", "close": 16.236, "volume": 954430.0}, {"date": "2001-08-28", "close": 15.88686, "volume": 969176.0}, {"date": "2001-08-29", "close": 15.5628, "volume": 1529973.0}, {"date": "2001-08-30", "close": 15.3945, "volume": 857406.0}, {"date": "2001-08-31", "close": 15.20079, "volume": 2641418.0}, {"date": "2001-09-03", "close": 15.147, "volume": 762530.0}, {"date": "2001-09-04", "close": 15.1635, "volume": 324994.0}, {"date": "2001-09-05", "close": 15.081, "volume": 830012.0}, {"date": "2001-09-06", "close": 15.44334, "volume": 1030839.0}, {"date": "2001-09-10", "close": 15.6024, "volume": 648000.0}, {"date": "2001-09-11", "close": 15.3945, "volume": 403761.0}, {"date": "2001-09-12", "close": 14.98662, "volume": 594736.0}, {"date": "2001-09-13", "close": 15.0876, "volume": 520588.0}, {"date": "2001-09-14", "close": 14.685, "volume": 688027.0}, {"date": "2001-09-17", "close": 14.22465, "volume": 1229179.0}, {"date": "2001-09-18", "close": 14.355, "volume": 898064.0}, {"date": "2001-09-19", "close": 14.65002, "volume": 521155.0}, {"date": "2001-09-20", "close": 14.81403, "volume": 933006.0}, {"date": "2001-09-21", "close": 14.55927, "volume": 965282.0}, {"date": "2001-09-24", "close": 14.025, "volume": 1114515.0}, {"date": "2001-09-25", "close": 14.1372, "volume": 1198476.0}, {"date": "2001-09-26", "close": 14.19726, "volume": 1236630.0}, {"date": "2001-09-27", "close": 14.52, "volume": 1201215.0}, {"date": "2001-09-28", "close": 14.8335, "volume": 1869397.0}, {"date": "2001-10-01", "close": 14.982, "volume": 503442.0}, {"date": "2001-10-02", "close": 15.147, "volume": 959015.0}, {"date": "2001-10-03", "close": 14.9424, "volume": 553039.0}, {"date": "2001-10-04", "close": 14.8005, "volume": 702915.0}, {"date": "2001-10-05", "close": 14.83152, "volume": 1169406.0}, {"date": "2001-10-08", "close": 14.9325, "volume": 424706.0}, {"date": "2001-10-09", "close": 15.13281, "volume": 942221.0}, {"date": "2001-10-10", "close": 14.9886, "volume": 1153530.0}, {"date": "2001-10-11", "close": 15.246, "volume": 787918.0}, {"date": "2001-10-12", "close": 14.8995, "volume": 425433.0}, {"date": "2001-10-15", "close": 14.586, "volume": 804609.0}, {"date": "2001-10-16", "close": 14.68698, "volume": 391303.0}, {"date": "2001-10-17", "close": 15.51, "volume": 919961.0}, {"date": "2001-10-18", "close": 15.40011, "volume": 1077782.0}, {"date": "2001-10-19", "close": 15.59415, "volume": 452215.0}, {"date": "2001-10-22", "close": 15.51, "volume": 923961.0}, {"date": "2001-10-23", "close": 15.35193, "volume": 1160206.0}, {"date": "2001-10-24", "close": 15.37866, "volume": 686345.0}, {"date": "2001-10-25", "close": 15.89478, "volume": 914000.0}, {"date": "2001-10-26", "close": 16.632, "volume": 2081636.0}, {"date": "2001-10-29", "close": 16.49472, "volume": 913194.0}, {"date": "2001-10-30", "close": 16.5495, "volume": 507088.0}, {"date": "2001-10-31", "close": 16.60527, "volume": 850930.0}, {"date": "2001-11-01", "close": 16.5825, "volume": 881200.0}, {"date": "2001-11-02", "close": 16.83, "volume": 544715.0}, {"date": "2001-11-05", "close": 16.5495, "volume": 432215.0}, {"date": "2001-11-06", "close": 16.797, "volume": 837818.0}, {"date": "2001-11-07", "close": 16.5957, "volume": 428142.0}, {"date": "2001-11-08", "close": 16.5, "volume": 912758.0}, {"date": "2001-11-09", "close": 16.08057, "volume": 2508167.0}, {"date": "2001-11-12", "close": 15.939, "volume": 1626021.0}, {"date": "2001-11-13", "close": 16.104, "volume": 641821.0}, {"date": "2001-11-14", "close": 16.2657, "volume": 440936.0}, {"date": "2001-11-15", "close": 16.038, "volume": 462227.0}, {"date": "2001-11-16", "close": 15.58557, "volume": 457500.0}, {"date": "2001-11-19", "close": 15.873, "volume": 642085.0}, {"date": "2001-11-20", "close": 15.774, "volume": 604958.0}, {"date": "2001-11-21", "close": 15.96639, "volume": 724052.0}, {"date": "2001-11-22", "close": 15.873, "volume": 314770.0}, {"date": "2001-11-23", "close": 15.8103, "volume": 411785.0}, {"date": "2001-11-26", "close": 15.72945, "volume": 432033.0}, {"date": "2001-11-27", "close": 15.807, "volume": 788176.0}, {"date": "2001-11-28", "close": 15.972, "volume": 482315.0}, {"date": "2001-11-29", "close": 15.9027, "volume": 496927.0}, {"date": "2001-11-30", "close": 15.82548, "volume": 2272594.0}, {"date": "2001-12-03", "close": 16.1601, "volume": 1088348.0}, {"date": "2001-12-04", "close": 16.5066, "volume": 1774342.0}, {"date": "2001-12-05", "close": 16.7706, "volume": 1288873.0}, {"date": "2001-12-06", "close": 16.3284, "volume": 936139.0}, {"date": "2001-12-07", "close": 16.368, "volume": 505721.0}, {"date": "2001-12-10", "close": 16.24128, "volume": 595985.0}, {"date": "2001-12-11", "close": 16.17033, "volume": 507085.0}, {"date": "2001-12-12", "close": 15.9027, "volume": 2492573.0}, {"date": "2001-12-13", "close": 15.70602, "volume": 605303.0}, {"date": "2001-12-14", "close": 15.57402, "volume": 976809.0}, {"date": "2001-12-17", "close": 15.7047, "volume": 633130.0}, {"date": "2001-12-18", "close": 15.8994, "volume": 1233503.0}, {"date": "2001-12-19", "close": 16.12875, "volume": 1425136.0}, {"date": "2001-12-20", "close": 16.434, "volume": 431488.0}, {"date": "2001-12-21", "close": 16.6485, "volume": 5172991.0}, {"date": "2001-12-24", "close": 16.7607, "volume": 214345.0}, {"date": "2001-12-27", "close": 16.863, "volume": 403161.0}, {"date": "2001-12-28", "close": 16.98081, "volume": 443718.0}, {"date": "2001-12-31", "close": 16.9917, "volume": 715873.0}, {"date": "2002-01-02", "close": 17.16, "volume": 326812.0}, {"date": "2002-01-03", "close": 17.15703, "volume": 390079.0}, {"date": "2002-01-04", "close": 16.96596, "volume": 291052.0}, {"date": "2002-01-07", "close": 16.92834, "volume": 761824.0}, {"date": "2002-01-08", "close": 16.203, "volume": 1101579.0}, {"date": "2002-01-09", "close": 16.18881, "volume": 523806.0}, {"date": "2002-01-10", "close": 15.8895, "volume": 1108448.0}, {"date": "2002-01-11", "close": 16.005, "volume": 830576.0}, {"date": "2002-01-14", "close": 16.038, "volume": 988770.0}, {"date": "2002-01-15", "close": 16.17, "volume": 463209.0}, {"date": "2002-01-16", "close": 16.17264, "volume": 894879.0}, {"date": "2002-01-17", "close": 16.08717, "volume": 905903.0}, {"date": "2002-01-18", "close": 15.939, "volume": 629236.0}, {"date": "2002-01-21", "close": 15.9885, "volume": 422476.0}, {"date": "2002-01-22", "close": 15.9588, "volume": 400958.0}, {"date": "2002-01-23", "close": 15.59052, "volume": 635345.0}, {"date": "2002-01-24", "close": 15.411, "volume": 1106685.0}, {"date": "2002-01-25", "close": 15.14205, "volume": 1308521.0}, {"date": "2002-01-29", "close": 14.7675, "volume": 1983515.0}, {"date": "2002-01-30", "close": 14.784, "volume": 1223624.0}, {"date": "2002-01-31", "close": 15.6057, "volume": 1865461.0}, {"date": "2002-02-01", "close": 15.576, "volume": 2119985.0}, {"date": "2002-02-04", "close": 15.345, "volume": 242139.0}, {"date": "2002-02-05", "close": 15.114, "volume": 798024.0}, {"date": "2002-02-06", "close": 14.982, "volume": 481288.0}, {"date": "2002-02-07", "close": 14.949, "volume": 1240512.0}, {"date": "2002-02-08", "close": 15.20772, "volume": 575100.0}, {"date": "2002-02-11", "close": 15.6915, "volume": 949324.0}, {"date": "2002-02-12", "close": 15.7146, "volume": 1242479.0}, {"date": "2002-02-13", "close": 15.807, "volume": 350048.0}, {"date": "2002-02-14", "close": 15.81855, "volume": 522242.0}, {"date": "2002-02-15", "close": 15.64761, "volume": 1279921.0}, {"date": "2002-02-18", "close": 15.84, "volume": 1489567.0}, {"date": "2002-02-19", "close": 15.8565, "volume": 1839894.0}, {"date": "2002-02-20", "close": 15.477, "volume": 1498930.0}, {"date": "2002-02-21", "close": 15.015, "volume": 1817997.0}, {"date": "2002-02-22", "close": 15.09486, "volume": 3020218.0}, {"date": "2002-02-25", "close": 14.9622, "volume": 316800.0}, {"date": "2002-02-26", "close": 14.817, "volume": 933576.0}, {"date": "2002-02-27", "close": 14.52132, "volume": 1359133.0}, {"date": "2002-02-28", "close": 14.124, "volume": 1999327.0}, {"date": "2002-03-01", "close": 14.0745, "volume": 1483733.0}, {"date": "2002-03-04", "close": 13.77585, "volume": 1913464.0}, {"date": "2002-03-05", "close": 13.53, "volume": 1911458.0}, {"date": "2002-03-06", "close": 14.058, "volume": 1676415.0}, {"date": "2002-03-07", "close": 14.1537, "volume": 1086764.0}, {"date": "2002-03-08", "close": 14.19, "volume": 754203.0}, {"date": "2002-03-11", "close": 13.89201, "volume": 1292858.0}, {"date": "2002-03-12", "close": 13.9293, "volume": 692161.0}, {"date": "2002-03-13", "close": 13.91973, "volume": 889864.0}, {"date": "2002-03-14", "close": 13.78344, "volume": 688706.0}, {"date": "2002-03-15", "close": 13.54188, "volume": 842845.0}, {"date": "2002-03-18", "close": 13.728, "volume": 581112.0}, {"date": "2002-03-19", "close": 13.7577, "volume": 1079373.0}, {"date": "2002-03-20", "close": 13.4673, "volume": 585467.0}, {"date": "2002-03-21", "close": 13.2, "volume": 1961930.0}, {"date": "2002-03-22", "close": 13.398, "volume": 920758.0}, {"date": "2002-03-25", "close": 13.464, "volume": 460073.0}, {"date": "2002-03-26", "close": 13.2099, "volume": 1313118.0}, {"date": "2002-03-27", "close": 13.5366, "volume": 1546058.0}, {"date": "2002-03-28", "close": 13.6356, "volume": 1266161.0}, {"date": "2002-04-02", "close": 13.86, "volume": 1021833.0}, {"date": "2002-04-03", "close": 14.454, "volume": 1751373.0}, {"date": "2002-04-04", "close": 14.421, "volume": 865636.0}, {"date": "2002-04-05", "close": 14.124, "volume": 591191.0}, {"date": "2002-04-08", "close": 13.7973, "volume": 613700.0}, {"date": "2002-04-09", "close": 13.6125, "volume": 1285667.0}, {"date": "2002-04-10", "close": 13.7775, "volume": 515718.0}, {"date": "2002-04-11", "close": 13.563, "volume": 1089342.0}, {"date": "2002-04-12", "close": 13.827, "volume": 699012.0}, {"date": "2002-04-15", "close": 13.8567, "volume": 382342.0}, {"date": "2002-04-16", "close": 14.091, "volume": 2776355.0}, {"date": "2002-04-17", "close": 14.0745, "volume": 1275421.0}, {"date": "2002-04-18", "close": 13.86, "volume": 894203.0}, {"date": "2002-04-19", "close": 13.794, "volume": 492345.0}, {"date": "2002-04-22", "close": 13.6026, "volume": 707112.0}, {"date": "2002-04-23", "close": 13.3485, "volume": 1330948.0}, {"date": "2002-04-24", "close": 13.1934, "volume": 1782279.0}, {"date": "2002-04-26", "close": 12.9987, "volume": 1024852.0}, {"date": "2002-04-29", "close": 12.8205, "volume": 2437752.0}, {"date": "2002-04-30", "close": 12.8898, "volume": 2019664.0}, {"date": "2002-05-01", "close": 12.9294, "volume": 302564.0}, {"date": "2002-05-02", "close": 13.0185, "volume": 585333.0}, {"date": "2002-05-03", "close": 12.2265, "volume": 1952764.0}, {"date": "2002-05-06", "close": 12.0879, "volume": 1722394.0}, {"date": "2002-05-07", "close": 11.6985, "volume": 2489348.0}, {"date": "2002-05-08", "close": 12.0417, "volume": 2343685.0}, {"date": "2002-05-09", "close": 12.243, "volume": 1707524.0}, {"date": "2002-05-10", "close": 12.144, "volume": 570476.0}, {"date": "2002-05-13", "close": 11.9394, "volume": 697906.0}, {"date": "2002-05-14", "close": 11.715, "volume": 1610076.0}, {"date": "2002-05-15", "close": 12.0846, "volume": 1384636.0}, {"date": "2002-05-16", "close": 12.3156, "volume": 1780382.0}, {"date": "2002-05-17", "close": 12.6885, "volume": 779097.0}, {"date": "2002-05-20", "close": 12.6753, "volume": 1407315.0}, {"date": "2002-05-21", "close": 12.3024, "volume": 1070142.0}, {"date": "2002-05-22", "close": 12.1902, "volume": 882570.0}, {"date": "2002-05-23", "close": 12.0318, "volume": 932118.0}, {"date": "2002-05-24", "close": 12.177, "volume": 1825248.0}, {"date": "2002-05-27", "close": 12.177, "volume": 983645.0}, {"date": "2002-05-28", "close": 12.2562, "volume": 644388.0}, {"date": "2002-05-29", "close": 12.177, "volume": 838055.0}, {"date": "2002-05-30", "close": 12.177, "volume": 931242.0}, {"date": "2002-05-31", "close": 12.21, "volume": 2359670.0}, {"date": "2002-06-03", "close": 12.1077, "volume": 684242.0}, {"date": "2002-06-04", "close": 11.9295, "volume": 555248.0}, {"date": "2002-06-05", "close": 11.715, "volume": 1055433.0}, {"date": "2002-06-06", "close": 11.6688, "volume": 861755.0}, {"date": "2002-06-07", "close": 11.7117, "volume": 807933.0}, {"date": "2002-06-11", "close": 10.5567, "volume": 6592385.0}, {"date": "2002-06-12", "close": 10.362, "volume": 2661000.0}, {"date": "2002-06-13", "close": 10.0155, "volume": 1713403.0}, {"date": "2002-06-14", "close": 9.8076, "volume": 3025279.0}, {"date": "2002-06-17", "close": 9.6591, "volume": 3242342.0}, {"date": "2002-06-18", "close": 10.263, "volume": 2578030.0}, {"date": "2002-06-19", "close": 10.296, "volume": 2972476.0}, {"date": "2002-06-20", "close": 10.8966, "volume": 3205830.0}, {"date": "2002-06-21", "close": 10.8372, "volume": 2025430.0}, {"date": "2002-06-24", "close": 10.6623, "volume": 1286033.0}, {"date": "2002-06-25", "close": 10.725, "volume": 2394521.0}, {"date": "2002-06-26", "close": 10.527, "volume": 836027.0}, {"date": "2002-06-27", "close": 10.6194, "volume": 743288.0}, {"date": "2002-06-28", "close": 10.6194, "volume": 3808324.0}, {"date": "2002-07-01", "close": 10.2762, "volume": 934800.0}, {"date": "2002-07-02", "close": 9.9495, "volume": 1571512.0}, {"date": "2002-07-03", "close": 10.428, "volume": 1692758.0}, {"date": "2002-07-04", "close": 10.5006, "volume": 920270.0}, {"date": "2002-07-05", "close": 10.2993, "volume": 1896382.0}, {"date": "2002-07-08", "close": 10.2465, "volume": 654903.0}, {"date": "2002-07-09", "close": 10.0287, "volume": 1511685.0}, {"date": "2002-07-10", "close": 9.735, "volume": 1853518.0}, {"date": "2002-07-11", "close": 9.5799, "volume": 2099188.0}, {"date": "2002-07-12", "close": 9.9495, "volume": 1415967.0}, {"date": "2002-07-15", "close": 9.8901, "volume": 1182182.0}, {"date": "2002-07-16", "close": 9.6294, "volume": 1155942.0}, {"date": "2002-07-17", "close": 9.603, "volume": 874758.0}, {"date": "2002-07-18", "close": 9.7977, "volume": 1543491.0}, {"date": "2002-07-19", "close": 9.0915, "volume": 7912427.0}, {"date": "2002-07-22", "close": 9.3885, "volume": 3925491.0}, {"date": "2002-07-23", "close": 9.57, "volume": 2032109.0}, {"date": "2002-07-24", "close": 9.3093, "volume": 1188321.0}, {"date": "2002-07-25", "close": 9.57, "volume": 3248945.0}, {"date": "2002-07-26", "close": 9.207, "volume": 2251461.0}, {"date": "2002-07-29", "close": 9.075, "volume": 839115.0}, {"date": "2002-07-30", "close": 9.0915, "volume": 2228485.0}, {"date": "2002-07-31", "close": 9.405, "volume": 1545261.0}, {"date": "2002-08-01", "close": 9.3225, "volume": 1007806.0}, {"date": "2002-08-02", "close": 8.91, "volume": 1556642.0}, {"date": "2002-08-05", "close": 8.448, "volume": 1197797.0}, {"date": "2002-08-06", "close": 8.2005, "volume": 4711894.0}, {"date": "2002-08-07", "close": 8.217, "volume": 2639961.0}, {"date": "2002-08-08", "close": 8.25, "volume": 1731448.0}, {"date": "2002-08-09", "close": 8.1939, "volume": 944448.0}, {"date": "2002-08-12", "close": 8.1213, "volume": 1405570.0}, {"date": "2002-08-13", "close": 8.085, "volume": 1263082.0}, {"date": "2002-08-14", "close": 8.052, "volume": 829588.0}, {"date": "2002-08-15", "close": 8.0157, "volume": 2183021.0}, {"date": "2002-08-16", "close": 8.1015, "volume": 2038712.0}, {"date": "2002-08-19", "close": 8.4513, "volume": 1814570.0}, {"date": "2002-08-20", "close": 8.9001, "volume": 3574476.0}, {"date": "2002-08-21", "close": 9.174, "volume": 4105045.0}, {"date": "2002-08-22", "close": 8.3985, "volume": 7303255.0}, {"date": "2002-08-23", "close": 7.8408, "volume": 6533976.0}, {"date": "2002-08-26", "close": 8.1675, "volume": 4205361.0}, {"date": "2002-08-27", "close": 8.0124, "volume": 3360503.0}, {"date": "2002-08-28", "close": 7.6164, "volume": 5777236.0}, {"date": "2002-08-29", "close": 7.491, "volume": 3594503.0}, {"date": "2002-08-30", "close": 7.59, "volume": 4582018.0}, {"date": "2002-09-02", "close": 7.3821, "volume": 1828494.0}, {"date": "2002-09-03", "close": 7.4877, "volume": 3536758.0}, {"date": "2002-09-04", "close": 7.3755, "volume": 1499445.0}, {"date": "2002-09-05", "close": 7.5009, "volume": 1082030.0}, {"date": "2002-09-06", "close": 7.425, "volume": 3071912.0}, {"date": "2002-09-09", "close": 7.392, "volume": 1219721.0}, {"date": "2002-09-10", "close": 7.1775, "volume": 2936021.0}, {"date": "2002-09-11", "close": 7.3755, "volume": 2344958.0}, {"date": "2002-09-12", "close": 7.623, "volume": 3316885.0}, {"date": "2002-09-13", "close": 7.9002, "volume": 3466785.0}, {"date": "2002-09-16", "close": 8.1774, "volume": 2751785.0}, {"date": "2002-09-17", "close": 8.1609, "volume": 3636330.0}, {"date": "2002-09-18", "close": 7.8441, "volume": 1594506.0}, {"date": "2002-09-19", "close": 7.4745, "volume": 2111076.0}, {"date": "2002-09-20", "close": 7.4052, "volume": 2555367.0}, {"date": "2002-09-23", "close": 7.194, "volume": 1771012.0}, {"date": "2002-09-24", "close": 7.2699, "volume": 2336245.0}, {"date": "2002-09-25", "close": 7.1214, "volume": 2062624.0}, {"date": "2002-09-26", "close": 6.8871, "volume": 1999352.0}, {"date": "2002-09-27", "close": 7.1808, "volume": 3536715.0}, {"date": "2002-09-30", "close": 7.2732, "volume": 2674445.0}, {"date": "2002-10-01", "close": 7.1313, "volume": 2238961.0}, {"date": "2002-10-02", "close": 6.5175, "volume": 7958391.0}, {"date": "2002-10-03", "close": 6.4416, "volume": 5283818.0}, {"date": "2002-10-04", "close": 6.468, "volume": 2360215.0}, {"date": "2002-10-07", "close": 6.4614, "volume": 1809252.0}, {"date": "2002-10-08", "close": 6.666, "volume": 2559445.0}, {"date": "2002-10-09", "close": 6.6825, "volume": 3139915.0}, {"date": "2002-10-10", "close": 6.534, "volume": 2536412.0}, {"date": "2002-10-11", "close": 6.7089, "volume": 1531494.0}, {"date": "2002-10-14", "close": 6.8673, "volume": 1822273.0}, {"date": "2002-10-15", "close": 6.963, "volume": 2367155.0}, {"date": "2002-10-16", "close": 7.0554, "volume": 2263500.0}, {"date": "2002-10-17", "close": 6.2568, "volume": 9079812.0}, {"date": "2002-10-18", "close": 5.8971, "volume": 11650700.0}, {"date": "2002-10-21", "close": 6.0885, "volume": 2573182.0}, {"date": "2002-10-22", "close": 6.171, "volume": 4550297.0}, {"date": "2002-10-23", "close": 6.402, "volume": 2345736.0}, {"date": "2002-10-24", "close": 6.4218, "volume": 3293379.0}, {"date": "2002-10-25", "close": 6.3228, "volume": 1107221.0}, {"date": "2002-10-28", "close": 6.3162, "volume": 826555.0}, {"date": "2002-10-29", "close": 6.27, "volume": 2716824.0}, {"date": "2002-10-30", "close": 5.9367, "volume": 3701894.0}, {"date": "2002-10-31", "close": 5.841, "volume": 3248173.0}, {"date": "2002-11-01", "close": 5.709, "volume": 2213630.0}, {"date": "2002-11-04", "close": 5.7354, "volume": 1582130.0}, {"date": "2002-11-05", "close": 5.6925, "volume": 600327.0}, {"date": "2002-11-06", "close": 5.643, "volume": 908027.0}, {"date": "2002-11-07", "close": 5.808, "volume": 1844182.0}, {"date": "2002-11-08", "close": 5.7684, "volume": 2193752.0}, {"date": "2002-11-11", "close": 5.478, "volume": 3726024.0}, {"date": "2002-11-12", "close": 5.3856, "volume": 3095424.0}, {"date": "2002-11-13", "close": 5.6166, "volume": 2519003.0}, {"date": "2002-11-14", "close": 5.6628, "volume": 1989109.0}, {"date": "2002-11-15", "close": 5.907, "volume": 2544385.0}, {"date": "2002-11-18", "close": 5.841, "volume": 1376109.0}, {"date": "2002-11-19", "close": 5.709, "volume": 1875715.0}, {"date": "2002-11-20", "close": 5.676, "volume": 2250642.0}, {"date": "2002-11-21", "close": 6.27, "volume": 4447052.0}, {"date": "2002-11-22", "close": 6.666, "volume": 11515552.0}, {"date": "2002-11-25", "close": 6.7848, "volume": 2671067.0}, {"date": "2002-11-26", "close": 6.996, "volume": 3152670.0}, {"date": "2002-11-27", "close": 6.8376, "volume": 1937318.0}, {"date": "2002-11-28", "close": 6.93, "volume": 3535533.0}, {"date": "2002-11-29", "close": 7.0587, "volume": 6315303.0}, {"date": "2002-12-02", "close": 7.6329, "volume": 3041294.0}, {"date": "2002-12-03", "close": 6.9333, "volume": 6945352.0}, {"date": "2002-12-04", "close": 6.402, "volume": 5499409.0}, {"date": "2002-12-05", "close": 6.4185, "volume": 3428821.0}, {"date": "2002-12-06", "close": 6.468, "volume": 1521906.0}, {"date": "2002-12-09", "close": 6.6, "volume": 1462845.0}, {"date": "2002-12-10", "close": 6.93, "volume": 2731482.0}, {"date": "2002-12-11", "close": 6.7155, "volume": 1813345.0}, {"date": "2002-12-12", "close": 6.5967, "volume": 1230785.0}, {"date": "2002-12-13", "close": 6.4152, "volume": 1930155.0}, {"date": "2002-12-16", "close": 6.336, "volume": 1291794.0}, {"date": "2002-12-17", "close": 6.3954, "volume": 1342539.0}, {"date": "2002-12-18", "close": 6.4218, "volume": 1947667.0}, {"date": "2002-12-19", "close": 6.369, "volume": 2684112.0}, {"date": "2002-12-20", "close": 6.633, "volume": 2107952.0}, {"date": "2002-12-23", "close": 7.425, "volume": 6358627.0}, {"date": "2002-12-24", "close": 7.1115, "volume": 1287348.0}, {"date": "2002-12-27", "close": 7.161, "volume": 654373.0}, {"date": "2002-12-30", "close": 7.062, "volume": 1074973.0}, {"date": "2002-12-31", "close": 7.128, "volume": 1069448.0}, {"date": "2003-01-02", "close": 7.0851, "volume": 537030.0}, {"date": "2003-01-03", "close": 7.095, "volume": 982406.0}, {"date": "2003-01-06", "close": 7.227, "volume": 1722473.0}, {"date": "2003-01-07", "close": 7.4019, "volume": 4541933.0}, {"date": "2003-01-08", "close": 7.2501, "volume": 3297876.0}, {"date": "2003-01-09", "close": 7.095, "volume": 2086248.0}, {"date": "2003-01-10", "close": 7.1247, "volume": 1430703.0}, {"date": "2003-01-13", "close": 7.161, "volume": 1494179.0}, {"date": "2003-01-14", "close": 7.1016, "volume": 1599915.0}, {"date": "2003-01-15", "close": 7.0917, "volume": 1576179.0}, {"date": "2003-01-16", "close": 6.9531, "volume": 1873406.0}, {"date": "2003-01-17", "close": 6.831, "volume": 968218.0}, {"date": "2003-01-20", "close": 6.6627, "volume": 1464952.0}, {"date": "2003-01-21", "close": 6.666, "volume": 2079691.0}, {"date": "2003-01-22", "close": 6.4845, "volume": 2664721.0}, {"date": "2003-01-23", "close": 6.3525, "volume": 4039852.0}, {"date": "2003-01-24", "close": 6.105, "volume": 2266982.0}, {"date": "2003-01-28", "close": 5.94, "volume": 3989706.0}, {"date": "2003-01-29", "close": 5.94, "volume": 2923994.0}, {"date": "2003-01-30", "close": 5.94, "volume": 1296312.0}, {"date": "2003-01-31", "close": 5.8608, "volume": 1705558.0}, {"date": "2003-02-03", "close": 5.5275, "volume": 4400570.0}, {"date": "2003-02-04", "close": 5.412, "volume": 3433852.0}, {"date": "2003-02-05", "close": 5.3262, "volume": 2918212.0}, {"date": "2003-02-06", "close": 5.1414, "volume": 2828103.0}, {"date": "2003-02-07", "close": 5.148, "volume": 2828679.0}, {"date": "2003-02-10", "close": 4.9368, "volume": 2729233.0}, {"date": "2003-02-11", "close": 4.8708, "volume": 3361736.0}, {"date": "2003-02-12", "close": 5.0688, "volume": 3145182.0}, {"date": "2003-02-13", "close": 5.0523, "volume": 2561464.0}, {"date": "2003-02-14", "close": 5.0655, "volume": 2206709.0}, {"date": "2003-02-17", "close": 5.3526, "volume": 2505818.0}, {"date": "2003-02-18", "close": 5.0985, "volume": 2910224.0}, {"date": "2003-02-19", "close": 4.851, "volume": 3748839.0}, {"date": "2003-02-20", "close": 4.5837, "volume": 4828612.0}, {"date": "2003-02-21", "close": 4.62, "volume": 3418697.0}, {"date": "2003-02-24", "close": 4.653, "volume": 1868161.0}, {"date": "2003-02-25", "close": 4.4583, "volume": 2041164.0}, {"date": "2003-02-26", "close": 4.5045, "volume": 2780448.0}, {"date": "2003-02-27", "close": 4.4418, "volume": 1745930.0}, {"date": "2003-02-28", "close": 4.6167, "volume": 8714718.0}, {"date": "2003-03-03", "close": 4.62, "volume": 994727.0}, {"date": "2003-03-04", "close": 4.5276, "volume": 1034839.0}, {"date": "2003-03-05", "close": 4.7025, "volume": 6523403.0}, {"date": "2003-03-06", "close": 4.7322, "volume": 7696724.0}, {"date": "2003-03-07", "close": 4.818, "volume": 1992727.0}, {"date": "2003-03-10", "close": 4.9236, "volume": 1859291.0}, {"date": "2003-03-11", "close": 5.1546, "volume": 2624112.0}, {"date": "2003-03-12", "close": 4.9533, "volume": 1624952.0}, {"date": "2003-03-13", "close": 4.884, "volume": 1845079.0}, {"date": "2003-03-14", "close": 4.9467, "volume": 4616764.0}, {"date": "2003-03-17", "close": 5.0787, "volume": 1270261.0}, {"date": "2003-03-18", "close": 5.2041, "volume": 2279042.0}, {"date": "2003-03-19", "close": 5.2734, "volume": 1143800.0}, {"date": "2003-03-20", "close": 5.2305, "volume": 1586576.0}, {"date": "2003-03-21", "close": 5.2899, "volume": 1254721.0}, {"date": "2003-03-24", "close": 5.2998, "volume": 2036821.0}, {"date": "2003-03-25", "close": 5.2866, "volume": 1073479.0}, {"date": "2003-03-26", "close": 5.445, "volume": 1372615.0}, {"date": "2003-03-27", "close": 5.3526, "volume": 1887830.0}, {"date": "2003-03-28", "close": 5.3526, "volume": 1520939.0}, {"date": "2003-03-31", "close": 5.1546, "volume": 4432824.0}, {"date": "2003-04-01", "close": 4.917, "volume": 3179682.0}, {"date": "2003-04-02", "close": 4.9566, "volume": 2993924.0}, {"date": "2003-04-03", "close": 5.0193, "volume": 1030000.0}, {"date": "2003-04-04", "close": 5.0952, "volume": 1194176.0}, {"date": "2003-04-07", "close": 5.3295, "volume": 1887888.0}, {"date": "2003-04-08", "close": 5.2767, "volume": 2003470.0}, {"date": "2003-04-09", "close": 5.28, "volume": 1217691.0}, {"date": "2003-04-10", "close": 5.2668, "volume": 994833.0}, {"date": "2003-04-11", "close": 5.1645, "volume": 2167364.0}, {"date": "2003-04-14", "close": 5.0622, "volume": 1658100.0}, {"date": "2003-04-15", "close": 5.1183, "volume": 1137600.0}, {"date": "2003-04-16", "close": 5.1513, "volume": 938870.0}, {"date": "2003-04-17", "close": 5.0655, "volume": 1490721.0}, {"date": "2003-04-22", "close": 5.1744, "volume": 770506.0}, {"date": "2003-04-23", "close": 5.2635, "volume": 1443506.0}, {"date": "2003-04-24", "close": 5.2668, "volume": 981315.0}, {"date": "2003-04-28", "close": 5.181, "volume": 2274127.0}, {"date": "2003-04-29", "close": 5.1645, "volume": 1231167.0}, {"date": "2003-04-30", "close": 5.1612, "volume": 1252445.0}, {"date": "2003-05-01", "close": 5.1645, "volume": 1108418.0}, {"date": "2003-05-02", "close": 5.1051, "volume": 1203118.0}, {"date": "2003-05-05", "close": 5.0358, "volume": 1265000.0}, {"date": "2003-05-06", "close": 5.0094, "volume": 1399485.0}, {"date": "2003-05-07", "close": 4.9797, "volume": 3118791.0}, {"date": "2003-05-08", "close": 4.8642, "volume": 2971642.0}, {"date": "2003-05-09", "close": 4.7454, "volume": 4375797.0}, {"date": "2003-05-12", "close": 4.752, "volume": 1746024.0}, {"date": "2003-05-13", "close": 4.7025, "volume": 1485173.0}, {"date": "2003-05-14", "close": 4.5969, "volume": 4025127.0}, {"date": "2003-05-15", "close": 4.1151, "volume": 12566109.0}, {"date": "2003-05-16", "close": 3.96, "volume": 20910248.0}, {"date": "2003-05-19", "close": 3.9831, "volume": 2701012.0}, {"date": "2003-05-20", "close": 4.0359, "volume": 2417621.0}, {"date": "2003-05-21", "close": 4.0887, "volume": 4103879.0}, {"date": "2003-05-22", "close": 3.9897, "volume": 1950188.0}, {"date": "2003-05-23", "close": 3.9831, "volume": 1217779.0}, {"date": "2003-05-26", "close": 3.9666, "volume": 1439052.0}, {"date": "2003-05-27", "close": 3.8874, "volume": 2531967.0}, {"date": "2003-05-28", "close": 3.8313, "volume": 3161379.0}, {"date": "2003-05-29", "close": 3.8775, "volume": 1875127.0}, {"date": "2003-05-30", "close": 3.9336, "volume": 5741615.0}, {"date": "2003-06-02", "close": 4.0425, "volume": 2013709.0}, {"date": "2003-06-03", "close": 3.894, "volume": 2609988.0}, {"date": "2003-06-04", "close": 3.8973, "volume": 1289636.0}, {"date": "2003-06-05", "close": 4.0392, "volume": 2264739.0}, {"date": "2003-06-06", "close": 4.0194, "volume": 1824348.0}, {"date": "2003-06-10", "close": 4.0887, "volume": 3097909.0}, {"date": "2003-06-11", "close": 4.1778, "volume": 2597733.0}, {"date": "2003-06-12", "close": 4.2801, "volume": 1823533.0}, {"date": "2003-06-13", "close": 4.3626, "volume": 3507276.0}, {"date": "2003-06-16", "close": 4.4121, "volume": 2592506.0}, {"date": "2003-06-17", "close": 4.3329, "volume": 5160233.0}, {"date": "2003-06-18", "close": 4.2009, "volume": 4218518.0}, {"date": "2003-06-19", "close": 4.1811, "volume": 3922476.0}, {"date": "2003-06-20", "close": 4.1382, "volume": 3119321.0}, {"date": "2003-06-23", "close": 4.1184, "volume": 3051112.0}, {"date": "2003-06-24", "close": 3.9897, "volume": 2766058.0}, {"date": "2003-06-25", "close": 3.993, "volume": 3223103.0}, {"date": "2003-06-26", "close": 4.0326, "volume": 2519388.0}, {"date": "2003-06-27", "close": 4.0623, "volume": 2895918.0}, {"date": "2003-06-30", "close": 3.9435, "volume": 2969770.0}, {"date": "2003-07-01", "close": 3.9864, "volume": 2753976.0}, {"date": "2003-07-02", "close": 3.9765, "volume": 1168652.0}, {"date": "2003-07-03", "close": 4.1151, "volume": 5281976.0}, {"date": "2003-07-04", "close": 4.0953, "volume": 5384397.0}, {"date": "2003-07-07", "close": 4.1184, "volume": 952321.0}, {"date": "2003-07-08", "close": 4.1679, "volume": 2644039.0}, {"date": "2003-07-09", "close": 4.257, "volume": 2746391.0}, {"date": "2003-07-10", "close": 4.4055, "volume": 5536364.0}, {"date": "2003-07-11", "close": 4.4847, "volume": 4529709.0}, {"date": "2003-07-14", "close": 4.5342, "volume": 3713112.0}, {"date": "2003-07-15", "close": 4.5936, "volume": 6329173.0}, {"date": "2003-07-16", "close": 4.5441, "volume": 6066867.0}, {"date": "2003-07-17", "close": 4.4946, "volume": 3781173.0}, {"date": "2003-07-18", "close": 4.5441, "volume": 1335764.0}, {"date": "2003-07-21", "close": 4.6662, "volume": 2481839.0}, {"date": "2003-07-22", "close": 4.5606, "volume": 1911079.0}, {"date": "2003-07-23", "close": 4.5837, "volume": 1776439.0}, {"date": "2003-07-24", "close": 4.554, "volume": 1325421.0}, {"date": "2003-07-25", "close": 4.6134, "volume": 1390539.0}, {"date": "2003-07-28", "close": 4.6035, "volume": 2398279.0}, {"date": "2003-07-29", "close": 4.422, "volume": 3194673.0}, {"date": "2003-07-30", "close": 4.5045, "volume": 2352918.0}, {"date": "2003-07-31", "close": 4.5045, "volume": 1923506.0}, {"date": "2003-08-01", "close": 4.5078, "volume": 1365082.0}, {"date": "2003-08-04", "close": 4.5144, "volume": 530694.0}, {"date": "2003-08-05", "close": 4.5045, "volume": 1605815.0}, {"date": "2003-08-06", "close": 4.3923, "volume": 1987212.0}, {"date": "2003-08-07", "close": 4.389, "volume": 2156806.0}, {"date": "2003-08-08", "close": 4.455, "volume": 1581576.0}, {"date": "2003-08-11", "close": 4.4715, "volume": 1308961.0}, {"date": "2003-08-12", "close": 4.4748, "volume": 1389570.0}, {"date": "2003-08-13", "close": 4.5045, "volume": 865876.0}, {"date": "2003-08-14", "close": 4.4946, "volume": 922333.0}, {"date": "2003-08-15", "close": 4.521, "volume": 724261.0}, {"date": "2003-08-18", "close": 4.5144, "volume": 785364.0}, {"date": "2003-08-19", "close": 4.521, "volume": 1430697.0}, {"date": "2003-08-20", "close": 4.6431, "volume": 2516367.0}, {"date": "2003-08-21", "close": 4.62, "volume": 1990358.0}, {"date": "2003-08-22", "close": 4.8015, "volume": 3926921.0}, {"date": "2003-08-25", "close": 5.0721, "volume": 4983215.0}, {"date": "2003-08-26", "close": 5.0259, "volume": 1915627.0}, {"date": "2003-08-27", "close": 5.214, "volume": 3287448.0}, {"date": "2003-08-28", "close": 5.3427, "volume": 3976306.0}, {"date": "2003-08-29", "close": 5.577, "volume": 12033509.0}, {"date": "2003-09-01", "close": 5.4912, "volume": 5301106.0}, {"date": "2003-09-02", "close": 5.3196, "volume": 2146155.0}, {"date": "2003-09-03", "close": 5.379, "volume": 3114876.0}, {"date": "2003-09-04", "close": 5.6001, "volume": 2811055.0}, {"date": "2003-09-05", "close": 5.5605, "volume": 2281103.0}, {"date": "2003-09-08", "close": 5.577, "volume": 1224088.0}, {"date": "2003-09-09", "close": 5.5935, "volume": 770818.0}, {"date": "2003-09-10", "close": 5.4384, "volume": 2036685.0}, {"date": "2003-09-11", "close": 5.3625, "volume": 3076485.0}, {"date": "2003-09-12", "close": 5.412, "volume": 642706.0}, {"date": "2003-09-15", "close": 5.5176, "volume": 822270.0}, {"date": "2003-09-16", "close": 5.544, "volume": 1409288.0}, {"date": "2003-09-17", "close": 5.6067, "volume": 1268558.0}, {"date": "2003-09-18", "close": 5.5803, "volume": 2926870.0}, {"date": "2003-09-19", "close": 5.5902, "volume": 1942024.0}, {"date": "2003-09-22", "close": 5.4615, "volume": 2039579.0}, {"date": "2003-09-23", "close": 5.2635, "volume": 3253158.0}, {"date": "2003-09-24", "close": 5.3922, "volume": 4234045.0}, {"date": "2003-09-25", "close": 5.3196, "volume": 3002933.0}, {"date": "2003-09-26", "close": 5.2965, "volume": 1380991.0}, {"date": "2003-09-29", "close": 5.3097, "volume": 732224.0}, {"date": "2003-09-30", "close": 5.2965, "volume": 1905703.0}, {"date": "2003-10-01", "close": 5.2965, "volume": 3433703.0}, {"date": "2003-10-02", "close": 5.4285, "volume": 2598679.0}, {"date": "2003-10-03", "close": 5.7585, "volume": 5515833.0}, {"date": "2003-10-06", "close": 5.8707, "volume": 5099264.0}, {"date": "2003-10-07", "close": 5.8014, "volume": 4123785.0}, {"date": "2003-10-08", "close": 5.8212, "volume": 3767927.0}, {"date": "2003-10-09", "close": 5.8146, "volume": 1350167.0}, {"date": "2003-10-10", "close": 5.643, "volume": 1512073.0}, {"date": "2003-10-13", "close": 5.6496, "volume": 3852358.0}, {"date": "2003-10-14", "close": 5.6034, "volume": 2730652.0}, {"date": "2003-10-15", "close": 5.6034, "volume": 2061833.0}, {"date": "2003-10-16", "close": 5.3625, "volume": 6237152.0}, {"date": "2003-10-17", "close": 5.379, "volume": 5158121.0}, {"date": "2003-10-20", "close": 5.511, "volume": 1998852.0}, {"date": "2003-10-21", "close": 5.61, "volume": 1609258.0}, {"date": "2003-10-22", "close": 5.5539, "volume": 1279182.0}, {"date": "2003-10-23", "close": 5.4912, "volume": 1220558.0}, {"date": "2003-10-24", "close": 5.4879, "volume": 1221494.0}, {"date": "2003-10-27", "close": 5.4285, "volume": 1796252.0}, {"date": "2003-10-28", "close": 5.4285, "volume": 1003906.0}, {"date": "2003-10-29", "close": 5.643, "volume": 1474227.0}, {"date": "2003-10-30", "close": 5.709, "volume": 1980458.0}, {"date": "2003-10-31", "close": 5.61, "volume": 2318821.0}, {"date": "2003-11-03", "close": 5.6595, "volume": 682606.0}, {"date": "2003-11-04", "close": 5.775, "volume": 1499070.0}, {"date": "2003-11-05", "close": 5.775, "volume": 1362955.0}, {"date": "2003-11-06", "close": 5.775, "volume": 1437242.0}, {"date": "2003-11-07", "close": 5.7816, "volume": 913967.0}, {"date": "2003-11-10", "close": 5.6595, "volume": 1071809.0}, {"date": "2003-11-11", "close": 5.5605, "volume": 2613861.0}, {"date": "2003-11-12", "close": 5.5077, "volume": 2645852.0}, {"date": "2003-11-13", "close": 5.5935, "volume": 722130.0}, {"date": "2003-11-14", "close": 5.5803, "volume": 461536.0}, {"date": "2003-11-17", "close": 5.577, "volume": 887197.0}, {"date": "2003-11-18", "close": 5.4516, "volume": 2060855.0}, {"date": "2003-11-19", "close": 5.379, "volume": 1382352.0}, {"date": "2003-11-20", "close": 5.4186, "volume": 1508706.0}, {"date": "2003-11-21", "close": 5.412, "volume": 1228652.0}, {"date": "2003-11-24", "close": 5.445, "volume": 524945.0}, {"date": "2003-11-25", "close": 5.4681, "volume": 1690148.0}, {"date": "2003-11-26", "close": 5.478, "volume": 2249885.0}, {"date": "2003-11-27", "close": 5.4318, "volume": 602464.0}, {"date": "2003-11-28", "close": 5.3427, "volume": 8646230.0}, {"date": "2003-12-01", "close": 5.2074, "volume": 1766467.0}, {"date": "2003-12-02", "close": 5.3856, "volume": 3781194.0}, {"date": "2003-12-03", "close": 5.4219, "volume": 1723258.0}, {"date": "2003-12-04", "close": 5.4285, "volume": 1408752.0}, {"date": "2003-12-05", "close": 5.5044, "volume": 2294191.0}, {"date": "2003-12-08", "close": 5.445, "volume": 1992521.0}, {"date": "2003-12-10", "close": 5.7981, "volume": 24423121.0}, {"date": "2003-12-11", "close": 5.7717, "volume": 6648167.0}, {"date": "2003-12-12", "close": 5.709, "volume": 4079564.0}, {"date": "2003-12-15", "close": 5.7783, "volume": 3857491.0}, {"date": "2003-12-16", "close": 5.8542, "volume": 4321706.0}, {"date": "2003-12-17", "close": 6.072, "volume": 3975052.0}, {"date": "2003-12-18", "close": 6.1182, "volume": 5268567.0}, {"date": "2003-12-19", "close": 6.0258, "volume": 3399952.0}, {"date": "2003-12-22", "close": 5.973, "volume": 2014439.0}, {"date": "2003-12-23", "close": 5.94, "volume": 2696985.0}, {"date": "2003-12-24", "close": 5.841, "volume": 1817530.0}, {"date": "2003-12-29", "close": 5.907, "volume": 1526215.0}, {"date": "2003-12-30", "close": 5.8146, "volume": 1447706.0}, {"date": "2003-12-31", "close": 5.8905, "volume": 749045.0}, {"date": "2004-01-02", "close": 5.8674, "volume": 152821.0}, {"date": "2004-01-05", "close": 5.808, "volume": 1009152.0}, {"date": "2004-01-06", "close": 5.7255, "volume": 1844955.0}, {"date": "2004-01-07", "close": 5.7222, "volume": 3110579.0}, {"date": "2004-01-08", "close": 5.5935, "volume": 5574524.0}, {"date": "2004-01-09", "close": 5.5407, "volume": 2474030.0}, {"date": "2004-01-12", "close": 5.445, "volume": 2931842.0}, {"date": "2004-01-13", "close": 5.4879, "volume": 3238576.0}, {"date": "2004-01-14", "close": 5.4747, "volume": 3272500.0}, {"date": "2004-01-15", "close": 5.5605, "volume": 2578885.0}, {"date": "2004-01-16", "close": 5.6232, "volume": 3573633.0}, {"date": "2004-01-19", "close": 5.7585, "volume": 4594282.0}, {"date": "2004-01-20", "close": 5.7981, "volume": 4187652.0}, {"date": "2004-01-21", "close": 5.8245, "volume": 3943427.0}, {"date": "2004-01-22", "close": 5.8905, "volume": 1842385.0}, {"date": "2004-01-23", "close": 5.9367, "volume": 5352106.0}, {"date": "2004-01-27", "close": 5.9895, "volume": 1934155.0}, {"date": "2004-01-28", "close": 5.907, "volume": 3838855.0}, {"date": "2004-01-29", "close": 5.7585, "volume": 3637076.0}, {"date": "2004-01-30", "close": 5.7651, "volume": 2526103.0}, {"date": "2004-02-02", "close": 5.742, "volume": 2071561.0}, {"date": "2004-02-03", "close": 5.6958, "volume": 1420727.0}, {"date": "2004-02-04", "close": 5.8212, "volume": 3089909.0}, {"date": "2004-02-05", "close": 5.9565, "volume": 2418509.0}, {"date": "2004-02-06", "close": 5.9697, "volume": 1234182.0}, {"date": "2004-02-09", "close": 5.9697, "volume": 1054664.0}, {"date": "2004-02-10", "close": 5.9235, "volume": 1237918.0}, {"date": "2004-02-11", "close": 5.9763, "volume": 2161403.0}, {"date": "2004-02-12", "close": 6.0687, "volume": 2731882.0}, {"date": "2004-02-13", "close": 6.0753, "volume": 1162152.0}, {"date": "2004-02-16", "close": 6.0753, "volume": 871233.0}, {"date": "2004-02-17", "close": 6.1941, "volume": 2251564.0}, {"date": "2004-02-18", "close": 6.468, "volume": 7280015.0}, {"date": "2004-02-19", "close": 6.4647, "volume": 2384836.0}, {"date": "2004-02-20", "close": 6.435, "volume": 1652676.0}, {"date": "2004-02-23", "close": 6.435, "volume": 1127521.0}, {"date": "2004-02-24", "close": 6.4614, "volume": 2300736.0}, {"date": "2004-02-25", "close": 6.5736, "volume": 3474045.0}, {"date": "2004-02-26", "close": 6.6132, "volume": 3548188.0}, {"date": "2004-02-27", "close": 6.6, "volume": 11286936.0}, {"date": "2004-03-01", "close": 6.534, "volume": 2033906.0}, {"date": "2004-03-02", "close": 6.4515, "volume": 2817970.0}, {"date": "2004-03-03", "close": 6.369, "volume": 6468021.0}, {"date": "2004-03-04", "close": 6.5043, "volume": 4413336.0}, {"date": "2004-03-05", "close": 6.633, "volume": 3539297.0}, {"date": "2004-03-08", "close": 6.633, "volume": 1358548.0}, {"date": "2004-03-09", "close": 6.6957, "volume": 3036255.0}, {"date": "2004-03-10", "close": 6.633, "volume": 3134479.0}, {"date": "2004-03-11", "close": 6.5802, "volume": 2271200.0}, {"date": "2004-03-12", "close": 6.501, "volume": 1476303.0}, {"date": "2004-03-15", "close": 6.534, "volume": 1463924.0}, {"date": "2004-03-16", "close": 6.5175, "volume": 1564421.0}, {"date": "2004-03-17", "close": 6.5802, "volume": 1847630.0}, {"date": "2004-03-18", "close": 6.5802, "volume": 2869603.0}, {"date": "2004-03-19", "close": 6.6165, "volume": 1194652.0}, {"date": "2004-03-22", "close": 6.6165, "volume": 1283445.0}, {"date": "2004-03-23", "close": 6.6396, "volume": 2438791.0}, {"date": "2004-03-24", "close": 6.666, "volume": 2128642.0}, {"date": "2004-03-25", "close": 6.666, "volume": 1639809.0}, {"date": "2004-03-26", "close": 6.7848, "volume": 1889345.0}, {"date": "2004-03-29", "close": 6.8541, "volume": 1779224.0}, {"date": "2004-03-30", "close": 6.9135, "volume": 2534518.0}, {"date": "2004-03-31", "close": 6.9234, "volume": 1046155.0}, {"date": "2004-04-01", "close": 6.9795, "volume": 1889136.0}, {"date": "2004-04-02", "close": 7.128, "volume": 2515348.0}, {"date": "2004-04-05", "close": 7.3425, "volume": 1667612.0}, {"date": "2004-04-06", "close": 7.4514, "volume": 1962236.0}, {"date": "2004-04-07", "close": 7.3425, "volume": 1572158.0}, {"date": "2004-04-08", "close": 7.425, "volume": 1623279.0}, {"date": "2004-04-13", "close": 7.491, "volume": 2567761.0}, {"date": "2004-04-14", "close": 7.7055, "volume": 1708827.0}, {"date": "2004-04-15", "close": 7.656, "volume": 3836261.0}, {"date": "2004-04-16", "close": 7.7121, "volume": 1568121.0}, {"date": "2004-04-19", "close": 7.623, "volume": 985997.0}, {"date": "2004-04-20", "close": 7.623, "volume": 1840712.0}, {"date": "2004-04-21", "close": 7.6428, "volume": 1256494.0}, {"date": "2004-04-22", "close": 7.524, "volume": 2112094.0}, {"date": "2004-04-23", "close": 7.5735, "volume": 4412212.0}, {"date": "2004-04-26", "close": 7.656, "volume": 733555.0}, {"date": "2004-04-27", "close": 7.656, "volume": 1768664.0}, {"date": "2004-04-28", "close": 7.5603, "volume": 1446270.0}, {"date": "2004-04-29", "close": 7.3887, "volume": 3472994.0}, {"date": "2004-04-30", "close": 7.2798, "volume": 4588106.0}, {"date": "2004-05-03", "close": 7.128, "volume": 3622488.0}, {"date": "2004-05-04", "close": 7.1808, "volume": 964973.0}, {"date": "2004-05-05", "close": 7.3326, "volume": 1294706.0}, {"date": "2004-05-06", "close": 7.425, "volume": 1079476.0}, {"date": "2004-05-07", "close": 7.359, "volume": 702527.0}, {"date": "2004-05-10", "close": 7.326, "volume": 2347182.0}, {"date": "2004-05-11", "close": 7.3458, "volume": 3036961.0}, {"date": "2004-05-12", "close": 7.4415, "volume": 939079.0}, {"date": "2004-05-13", "close": 7.5273, "volume": 2047282.0}, {"date": "2004-05-14", "close": 7.6197, "volume": 2491270.0}, {"date": "2004-05-17", "close": 7.689, "volume": 1756976.0}, {"date": "2004-05-18", "close": 7.8045, "volume": 2707452.0}, {"date": "2004-05-19", "close": 7.7451, "volume": 1282733.0}, {"date": "2004-05-20", "close": 7.6362, "volume": 1892815.0}, {"date": "2004-05-21", "close": 7.5834, "volume": 1719685.0}, {"date": "2004-05-24", "close": 7.6065, "volume": 1101909.0}, {"date": "2004-05-25", "close": 7.623, "volume": 1168964.0}, {"date": "2004-05-26", "close": 7.5999, "volume": 2616785.0}, {"date": "2004-05-27", "close": 7.59, "volume": 1281588.0}, {"date": "2004-05-28", "close": 7.59, "volume": 13212809.0}, {"date": "2004-05-31", "close": 7.6296, "volume": 2117842.0}, {"date": "2004-06-01", "close": 7.5867, "volume": 1119270.0}, {"date": "2004-06-02", "close": 7.5834, "volume": 1766279.0}, {"date": "2004-06-03", "close": 7.425, "volume": 3054342.0}, {"date": "2004-06-04", "close": 7.293, "volume": 3904376.0}, {"date": "2004-06-07", "close": 7.2699, "volume": 1756418.0}, {"date": "2004-06-08", "close": 7.2171, "volume": 2047597.0}, {"date": "2004-06-09", "close": 7.2204, "volume": 2348379.0}, {"date": "2004-06-10", "close": 7.4118, "volume": 1483367.0}, {"date": "2004-06-11", "close": 7.4976, "volume": 1282821.0}, {"date": "2004-06-15", "close": 7.4976, "volume": 2940191.0}, {"date": "2004-06-16", "close": 7.359, "volume": 1076100.0}, {"date": "2004-06-17", "close": 7.3095, "volume": 4451733.0}, {"date": "2004-06-18", "close": 7.2105, "volume": 4079503.0}, {"date": "2004-06-21", "close": 7.1676, "volume": 2449173.0}, {"date": "2004-06-22", "close": 7.0323, "volume": 2861821.0}, {"date": "2004-06-23", "close": 7.0851, "volume": 3110655.0}, {"date": "2004-06-24", "close": 7.0917, "volume": 1620015.0}, {"date": "2004-06-25", "close": 7.1874, "volume": 2058206.0}, {"date": "2004-06-28", "close": 7.227, "volume": 1262315.0}, {"date": "2004-06-29", "close": 7.2039, "volume": 1196285.0}, {"date": "2004-06-30", "close": 7.359, "volume": 3087073.0}, {"date": "2004-07-01", "close": 7.2963, "volume": 2025767.0}, {"date": "2004-07-02", "close": 7.3722, "volume": 1697006.0}, {"date": "2004-07-05", "close": 7.4679, "volume": 2519545.0}, {"date": "2004-07-06", "close": 7.8177, "volume": 5124591.0}, {"date": "2004-07-07", "close": 7.7616, "volume": 2088030.0}, {"date": "2004-07-08", "close": 7.788, "volume": 1896533.0}, {"date": "2004-07-09", "close": 7.7319, "volume": 1027288.0}, {"date": "2004-07-12", "close": 7.6461, "volume": 940967.0}, {"date": "2004-07-13", "close": 7.623, "volume": 2148006.0}, {"date": "2004-07-14", "close": 7.5306, "volume": 1814564.0}, {"date": "2004-07-15", "close": 7.4778, "volume": 1242270.0}, {"date": "2004-07-16", "close": 7.5306, "volume": 920106.0}, {"date": "2004-07-19", "close": 7.6791, "volume": 840412.0}, {"date": "2004-07-20", "close": 7.5999, "volume": 944970.0}, {"date": "2004-07-21", "close": 7.59, "volume": 1883342.0}, {"date": "2004-07-22", "close": 7.5306, "volume": 1225391.0}, {"date": "2004-07-23", "close": 7.5735, "volume": 1045936.0}, {"date": "2004-07-26", "close": 7.5471, "volume": 601330.0}, {"date": "2004-07-27", "close": 7.7154, "volume": 3628582.0}, {"date": "2004-07-28", "close": 7.9431, "volume": 4676903.0}, {"date": "2004-07-29", "close": 8.0091, "volume": 1901655.0}, {"date": "2004-07-30", "close": 8.4117, "volume": 3428503.0}, {"date": "2004-08-02", "close": 8.6691, "volume": 2158418.0}, {"date": "2004-08-03", "close": 8.5107, "volume": 2532700.0}, {"date": "2004-08-04", "close": 8.3424, "volume": 1778600.0}, {"date": "2004-08-05", "close": 8.5635, "volume": 1292867.0}, {"date": "2004-08-06", "close": 8.4942, "volume": 1263227.0}, {"date": "2004-08-09", "close": 8.448, "volume": 1175606.0}, {"date": "2004-08-10", "close": 8.3754, "volume": 934358.0}, {"date": "2004-08-11", "close": 8.382, "volume": 1837536.0}, {"date": "2004-08-12", "close": 8.415, "volume": 1526582.0}, {"date": "2004-08-13", "close": 8.2104, "volume": 4836491.0}, {"date": "2004-08-16", "close": 8.1873, "volume": 2093948.0}, {"date": "2004-08-17", "close": 8.2038, "volume": 1121552.0}, {"date": "2004-08-18", "close": 8.085, "volume": 1020330.0}, {"date": "2004-08-19", "close": 7.986, "volume": 2433788.0}, {"date": "2004-08-20", "close": 7.9992, "volume": 1153548.0}, {"date": "2004-08-23", "close": 8.1048, "volume": 1060694.0}, {"date": "2004-08-24", "close": 8.1807, "volume": 918848.0}, {"date": "2004-08-25", "close": 8.2005, "volume": 1453291.0}, {"date": "2004-08-26", "close": 8.4117, "volume": 11262158.0}, {"date": "2004-08-27", "close": 8.6427, "volume": 31061545.0}, {"date": "2004-08-30", "close": 8.5338, "volume": 2199433.0}, {"date": "2004-08-31", "close": 8.5305, "volume": 1895003.0}, {"date": "2004-09-01", "close": 8.5899, "volume": 963845.0}, {"date": "2004-09-02", "close": 9.141, "volume": 3242091.0}, {"date": "2004-09-03", "close": 8.91, "volume": 2565982.0}, {"date": "2004-09-06", "close": 8.9661, "volume": 2755830.0}, {"date": "2004-09-07", "close": 9.108, "volume": 1605997.0}, {"date": "2004-09-08", "close": 9.1575, "volume": 1569045.0}, {"date": "2004-09-09", "close": 9.4644, "volume": 3399612.0}, {"date": "2004-09-10", "close": 9.5733, "volume": 3159412.0}, {"date": "2004-09-13", "close": 9.57, "volume": 1185812.0}, {"date": "2004-09-14", "close": 9.8076, "volume": 2429467.0}, {"date": "2004-09-15", "close": 9.768, "volume": 2638433.0}, {"date": "2004-09-16", "close": 9.7515, "volume": 3154624.0}, {"date": "2004-09-17", "close": 9.8175, "volume": 4421330.0}, {"date": "2004-09-20", "close": 9.5964, "volume": 2309561.0}, {"date": "2004-09-21", "close": 9.2829, "volume": 3875876.0}, {"date": "2004-09-22", "close": 9.372, "volume": 2678342.0}, {"date": "2004-09-23", "close": 9.3555, "volume": 2208564.0}, {"date": "2004-09-24", "close": 9.504, "volume": 1382818.0}, {"date": "2004-09-27", "close": 9.5502, "volume": 1493155.0}, {"date": "2004-09-28", "close": 9.5172, "volume": 1075824.0}, {"date": "2004-09-29", "close": 9.3456, "volume": 740906.0}, {"date": "2004-09-30", "close": 9.372, "volume": 1651527.0}, {"date": "2004-10-01", "close": 9.2796, "volume": 1029830.0}, {"date": "2004-10-04", "close": 9.4512, "volume": 671915.0}, {"date": "2004-10-05", "close": 9.5766, "volume": 1150536.0}, {"date": "2004-10-06", "close": 9.6789, "volume": 956079.0}, {"date": "2004-10-07", "close": 9.3951, "volume": 1490230.0}, {"date": "2004-10-08", "close": 9.2697, "volume": 1086227.0}, {"date": "2004-10-11", "close": 9.1971, "volume": 640658.0}, {"date": "2004-10-12", "close": 9.273, "volume": 1121200.0}, {"date": "2004-10-13", "close": 9.5337, "volume": 2928676.0}, {"date": "2004-10-14", "close": 9.24, "volume": 3879979.0}, {"date": "2004-10-15", "close": 9.3225, "volume": 1291885.0}, {"date": "2004-10-18", "close": 9.306, "volume": 499282.0}, {"date": "2004-10-19", "close": 9.3357, "volume": 496024.0}, {"date": "2004-10-20", "close": 9.2565, "volume": 2523124.0}, {"date": "2004-10-21", "close": 9.1938, "volume": 2247870.0}, {"date": "2004-10-22", "close": 9.042, "volume": 2222806.0}, {"date": "2004-10-25", "close": 8.9496, "volume": 2234030.0}, {"date": "2004-10-26", "close": 9.1707, "volume": 1794112.0}, {"date": "2004-10-27", "close": 9.4446, "volume": 1657667.0}, {"date": "2004-10-28", "close": 9.504, "volume": 1253736.0}, {"date": "2004-10-29", "close": 9.504, "volume": 1536588.0}, {"date": "2004-11-01", "close": 9.438, "volume": 1107152.0}, {"date": "2004-11-02", "close": 9.537, "volume": 2149894.0}, {"date": "2004-11-03", "close": 9.6426, "volume": 3129621.0}, {"date": "2004-11-04", "close": 9.5568, "volume": 1190430.0}, {"date": "2004-11-05", "close": 9.5469, "volume": 648336.0}, {"date": "2004-11-08", "close": 9.3885, "volume": 674124.0}, {"date": "2004-11-09", "close": 9.2103, "volume": 4184645.0}, {"date": "2004-11-10", "close": 9.2466, "volume": 1673139.0}, {"date": "2004-11-11", "close": 9.2202, "volume": 2401288.0}, {"date": "2004-11-12", "close": 9.1905, "volume": 1524127.0}, {"date": "2004-11-15", "close": 9.141, "volume": 1023358.0}, {"date": "2004-11-16", "close": 9.075, "volume": 1642421.0}, {"date": "2004-11-17", "close": 8.9925, "volume": 1745748.0}, {"date": "2004-11-18", "close": 8.8671, "volume": 3601152.0}, {"date": "2004-11-19", "close": 8.778, "volume": 1761912.0}, {"date": "2004-11-22", "close": 8.448, "volume": 4229170.0}, {"date": "2004-11-23", "close": 8.58, "volume": 4140091.0}, {"date": "2004-11-24", "close": 8.4777, "volume": 3357109.0}, {"date": "2004-11-25", "close": 8.646, "volume": 4115979.0}, {"date": "2004-11-26", "close": 8.8539, "volume": 4334655.0}, {"date": "2004-11-29", "close": 8.844, "volume": 2658230.0}, {"date": "2004-11-30", "close": 8.778, "volume": 2169606.0}, {"date": "2004-12-01", "close": 8.6691, "volume": 3796764.0}, {"date": "2004-12-02", "close": 8.646, "volume": 2631321.0}, {"date": "2004-12-03", "close": 8.943, "volume": 2034609.0}, {"date": "2004-12-06", "close": 9.0882, "volume": 2949024.0}, {"date": "2004-12-07", "close": 8.976, "volume": 2043391.0}, {"date": "2004-12-08", "close": 9.075, "volume": 3033345.0}, {"date": "2004-12-09", "close": 9.1905, "volume": 2746655.0}, {"date": "2004-12-10", "close": 9.339, "volume": 3800267.0}, {"date": "2004-12-13", "close": 9.3225, "volume": 1331139.0}, {"date": "2004-12-14", "close": 9.3588, "volume": 2176930.0}, {"date": "2004-12-15", "close": 9.2664, "volume": 1788830.0}, {"date": "2004-12-16", "close": 9.5667, "volume": 5808833.0}, {"date": "2004-12-17", "close": 9.735, "volume": 3547142.0}, {"date": "2004-12-20", "close": 9.636, "volume": 1168645.0}, {"date": "2004-12-21", "close": 9.6657, "volume": 1209082.0}, {"date": "2004-12-22", "close": 9.669, "volume": 1020194.0}, {"date": "2004-12-23", "close": 9.6459, "volume": 1029403.0}, {"date": "2004-12-24", "close": 9.702, "volume": 939021.0}, {"date": "2004-12-29", "close": 9.6261, "volume": 475030.0}, {"date": "2004-12-30", "close": 9.603, "volume": 589736.0}, {"date": "2004-12-31", "close": 9.6525, "volume": 230221.0}, {"date": "2005-01-04", "close": 9.6657, "volume": 525845.0}, {"date": "2005-01-05", "close": 9.735, "volume": 986964.0}, {"date": "2005-01-06", "close": 10.032, "volume": 1557952.0}, {"date": "2005-01-07", "close": 10.4412, "volume": 3447809.0}, {"date": "2005-01-10", "close": 10.23, "volume": 3177858.0}, {"date": "2005-01-11", "close": 10.263, "volume": 1469079.0}, {"date": "2005-01-12", "close": 10.428, "volume": 3515539.0}, {"date": "2005-01-13", "close": 10.3719, "volume": 3810006.0}, {"date": "2005-01-14", "close": 10.3323, "volume": 3694973.0}, {"date": "2005-01-17", "close": 10.362, "volume": 1912282.0}, {"date": "2005-01-18", "close": 10.4247, "volume": 1578858.0}, {"date": "2005-01-19", "close": 10.6095, "volume": 3529452.0}, {"date": "2005-01-20", "close": 10.5105, "volume": 1580452.0}, {"date": "2005-01-21", "close": 10.2663, "volume": 961039.0}, {"date": "2005-01-24", "close": 10.3356, "volume": 1630212.0}, {"date": "2005-01-25", "close": 10.197, "volume": 1841585.0}, {"date": "2005-01-27", "close": 10.461, "volume": 2146103.0}, {"date": "2005-01-28", "close": 10.2894, "volume": 856424.0}, {"date": "2005-01-31", "close": 10.2135, "volume": 1193591.0}, {"date": "2005-02-01", "close": 10.395, "volume": 1494088.0}, {"date": "2005-02-02", "close": 10.4082, "volume": 2396018.0}, {"date": "2005-02-03", "close": 10.6755, "volume": 3209585.0}, {"date": "2005-02-04", "close": 10.7415, "volume": 5724045.0}, {"date": "2005-02-07", "close": 10.8834, "volume": 3659491.0}, {"date": "2005-02-08", "close": 10.8075, "volume": 1533509.0}, {"date": "2005-02-09", "close": 10.6095, "volume": 1153588.0}, {"date": "2005-02-10", "close": 10.3356, "volume": 1236833.0}, {"date": "2005-02-11", "close": 10.2663, "volume": 1525406.0}, {"date": "2005-02-14", "close": 10.065, "volume": 2002370.0}, {"date": "2005-02-15", "close": 10.0188, "volume": 1866045.0}, {"date": "2005-02-16", "close": 10.131, "volume": 1233197.0}, {"date": "2005-02-17", "close": 10.2696, "volume": 2173773.0}, {"date": "2005-02-18", "close": 10.1607, "volume": 1933106.0}, {"date": "2005-02-21", "close": 10.1442, "volume": 783136.0}, {"date": "2005-02-22", "close": 10.1607, "volume": 929009.0}, {"date": "2005-02-23", "close": 10.5567, "volume": 5808842.0}, {"date": "2005-02-24", "close": 10.593, "volume": 3722170.0}, {"date": "2005-02-25", "close": 10.5567, "volume": 9147091.0}, {"date": "2005-02-28", "close": 10.5765, "volume": 1534494.0}, {"date": "2005-03-01", "close": 10.9263, "volume": 8503958.0}, {"date": "2005-03-02", "close": 11.319, "volume": 6537055.0}, {"date": "2005-03-03", "close": 11.319, "volume": 10678867.0}, {"date": "2005-03-04", "close": 11.3124, "volume": 2785158.0}, {"date": "2005-03-07", "close": 11.1672, "volume": 2200539.0}, {"date": "2005-03-08", "close": 11.055, "volume": 2531645.0}, {"date": "2005-03-09", "close": 11.154, "volume": 2733542.0}, {"date": "2005-03-10", "close": 11.0517, "volume": 1080148.0}, {"date": "2005-03-11", "close": 11.1045, "volume": 3032179.0}, {"date": "2005-03-14", "close": 11.121, "volume": 1069315.0}, {"date": "2005-03-15", "close": 11.1276, "volume": 2286112.0}, {"date": "2005-03-16", "close": 11.352, "volume": 3602721.0}, {"date": "2005-03-17", "close": 11.2365, "volume": 2629252.0}, {"date": "2005-03-18", "close": 11.3685, "volume": 3323376.0}, {"date": "2005-03-21", "close": 11.6325, "volume": 2578455.0}, {"date": "2005-03-22", "close": 11.5731, "volume": 2243606.0}, {"date": "2005-03-23", "close": 11.5764, "volume": 2910203.0}, {"date": "2005-03-24", "close": 11.517, "volume": 2133318.0}, {"date": "2005-03-29", "close": 11.3355, "volume": 2034206.0}, {"date": "2005-03-30", "close": 11.2761, "volume": 1727385.0}, {"date": "2005-03-31", "close": 11.2794, "volume": 4679039.0}, {"date": "2005-04-01", "close": 11.3751, "volume": 1434358.0}, {"date": "2005-04-04", "close": 11.3256, "volume": 1389361.0}, {"date": "2005-04-05", "close": 11.7084, "volume": 2126085.0}, {"date": "2005-04-06", "close": 11.5335, "volume": 1464812.0}, {"date": "2005-04-07", "close": 11.4246, "volume": 1124633.0}, {"date": "2005-04-08", "close": 11.616, "volume": 898930.0}, {"date": "2005-04-11", "close": 11.5236, "volume": 1017948.0}, {"date": "2005-04-12", "close": 11.5038, "volume": 1172733.0}, {"date": "2005-04-13", "close": 11.5764, "volume": 1310445.0}, {"date": "2005-04-14", "close": 11.2662, "volume": 880970.0}, {"date": "2005-04-15", "close": 10.527, "volume": 6135067.0}, {"date": "2005-04-18", "close": 10.1211, "volume": 7252491.0}, {"date": "2005-04-19", "close": 10.527, "volume": 10437879.0}, {"date": "2005-04-20", "close": 10.659, "volume": 5398648.0}, {"date": "2005-04-21", "close": 10.4907, "volume": 1870948.0}, {"date": "2005-04-22", "close": 10.5237, "volume": 2263039.0}, {"date": "2005-04-26", "close": 10.461, "volume": 2363121.0}, {"date": "2005-04-27", "close": 10.2927, "volume": 2468039.0}, {"date": "2005-04-28", "close": 10.3554, "volume": 3260000.0}, {"date": "2005-04-29", "close": 10.428, "volume": 2225167.0}, {"date": "2005-05-02", "close": 10.3092, "volume": 1233167.0}, {"date": "2005-05-03", "close": 10.3785, "volume": 2029976.0}, {"date": "2005-05-04", "close": 10.1046, "volume": 2050197.0}, {"date": "2005-05-05", "close": 10.2267, "volume": 2046245.0}, {"date": "2005-05-06", "close": 10.362, "volume": 1205673.0}, {"date": "2005-05-09", "close": 10.428, "volume": 1959494.0}, {"date": "2005-05-10", "close": 10.3125, "volume": 2204233.0}, {"date": "2005-05-11", "close": 10.5237, "volume": 1754658.0}, {"date": "2005-05-12", "close": 10.4775, "volume": 2669882.0}, {"date": "2005-05-13", "close": 10.197, "volume": 3775194.0}, {"date": "2005-05-16", "close": 9.4281, "volume": 8729888.0}, {"date": "2005-05-17", "close": 9.207, "volume": 6915506.0}, {"date": "2005-05-18", "close": 9.4644, "volume": 5637691.0}, {"date": "2005-05-19", "close": 9.537, "volume": 4946685.0}, {"date": "2005-05-20", "close": 9.57, "volume": 3498945.0}, {"date": "2005-05-23", "close": 9.6657, "volume": 2927052.0}, {"date": "2005-05-24", "close": 9.8967, "volume": 2886985.0}, {"date": "2005-05-25", "close": 9.9, "volume": 2278936.0}, {"date": "2005-05-26", "close": 9.9627, "volume": 2809224.0}, {"date": "2005-05-27", "close": 9.8109, "volume": 5821339.0}, {"date": "2005-05-30", "close": 9.6789, "volume": 1212603.0}, {"date": "2005-05-31", "close": 9.537, "volume": 2015824.0}, {"date": "2005-06-01", "close": 9.57, "volume": 5045015.0}, {"date": "2005-06-02", "close": 9.5799, "volume": 2715524.0}, {"date": "2005-06-03", "close": 9.5634, "volume": 2377355.0}, {"date": "2005-06-06", "close": 9.5502, "volume": 2478918.0}, {"date": "2005-06-07", "close": 9.735, "volume": 2284221.0}, {"date": "2005-06-08", "close": 9.9924, "volume": 6153148.0}, {"date": "2005-06-09", "close": 10.296, "volume": 4382224.0}, {"date": "2005-06-10", "close": 10.5039, "volume": 4007800.0}, {"date": "2005-06-14", "close": 10.6227, "volume": 3556539.0}, {"date": "2005-06-15", "close": 10.7085, "volume": 2302003.0}, {"date": "2005-06-16", "close": 10.5072, "volume": 3052700.0}, {"date": "2005-06-17", "close": 10.626, "volume": 2265500.0}, {"date": "2005-06-20", "close": 10.8009, "volume": 2566082.0}, {"date": "2005-06-21", "close": 10.9494, "volume": 1939188.0}, {"date": "2005-06-22", "close": 10.8405, "volume": 3085573.0}, {"date": "2005-06-23", "close": 10.8141, "volume": 1720761.0}, {"date": "2005-06-24", "close": 10.7481, "volume": 1971927.0}, {"date": "2005-06-27", "close": 10.7712, "volume": 2055582.0}, {"date": "2005-06-28", "close": 11.4147, "volume": 3286448.0}, {"date": "2005-06-29", "close": 11.1738, "volume": 2968739.0}, {"date": "2005-06-30", "close": 11.1276, "volume": 2272606.0}, {"date": "2005-07-01", "close": 11.1375, "volume": 3018206.0}, {"date": "2005-07-04", "close": 11.2761, "volume": 2599555.0}, {"date": "2005-07-05", "close": 11.2695, "volume": 2472203.0}, {"date": "2005-07-06", "close": 11.2068, "volume": 1002627.0}, {"date": "2005-07-07", "close": 11.1408, "volume": 3217458.0}, {"date": "2005-07-08", "close": 11.2167, "volume": 1169424.0}, {"date": "2005-07-11", "close": 11.352, "volume": 1578333.0}, {"date": "2005-07-12", "close": 11.5335, "volume": 3541912.0}, {"date": "2005-07-13", "close": 11.5995, "volume": 2673827.0}, {"date": "2005-07-14", "close": 11.4675, "volume": 1419045.0}, {"date": "2005-07-15", "close": 11.517, "volume": 1923503.0}, {"date": "2005-07-18", "close": 11.649, "volume": 2013939.0}, {"date": "2005-07-19", "close": 11.6325, "volume": 2703721.0}, {"date": "2005-07-20", "close": 11.6193, "volume": 3592818.0}, {"date": "2005-07-21", "close": 11.6523, "volume": 3498358.0}, {"date": "2005-07-22", "close": 11.748, "volume": 1520970.0}, {"date": "2005-07-25", "close": 11.7414, "volume": 2622658.0}, {"date": "2005-07-26", "close": 11.7843, "volume": 716506.0}, {"date": "2005-07-27", "close": 11.7315, "volume": 2147627.0}, {"date": "2005-07-28", "close": 11.6787, "volume": 3346403.0}, {"date": "2005-07-29", "close": 11.5104, "volume": 4489045.0}, {"date": "2005-08-01", "close": 11.4213, "volume": 2226403.0}, {"date": "2005-08-02", "close": 11.3916, "volume": 2993036.0}, {"date": "2005-08-03", "close": 11.4279, "volume": 2167191.0}, {"date": "2005-08-04", "close": 11.4873, "volume": 1503445.0}, {"date": "2005-08-05", "close": 11.3949, "volume": 1833233.0}, {"date": "2005-08-08", "close": 11.385, "volume": 429842.0}, {"date": "2005-08-09", "close": 11.3883, "volume": 2023327.0}, {"date": "2005-08-10", "close": 11.4411, "volume": 1664748.0}, {"date": "2005-08-11", "close": 11.55, "volume": 2741245.0}, {"date": "2005-08-12", "close": 11.583, "volume": 2014252.0}, {"date": "2005-08-15", "close": 11.5797, "volume": 650258.0}, {"date": "2005-08-16", "close": 11.7183, "volume": 1369476.0}, {"date": "2005-08-17", "close": 11.7315, "volume": 1050852.0}, {"date": "2005-08-18", "close": 11.5137, "volume": 1465245.0}, {"date": "2005-08-19", "close": 11.4807, "volume": 1314094.0}, {"date": "2005-08-22", "close": 11.8206, "volume": 1755658.0}, {"date": "2005-08-23", "close": 11.9493, "volume": 1692830.0}, {"date": "2005-08-24", "close": 11.5434, "volume": 3297552.0}, {"date": "2005-08-25", "close": 11.6292, "volume": 4394818.0}, {"date": "2005-08-26", "close": 11.649, "volume": 5697703.0}, {"date": "2005-08-29", "close": 11.4807, "volume": 2600224.0}, {"date": "2005-08-30", "close": 11.3916, "volume": 1418118.0}, {"date": "2005-08-31", "close": 11.3091, "volume": 2583815.0}, {"date": "2005-09-01", "close": 11.4675, "volume": 2080173.0}, {"date": "2005-09-02", "close": 11.4345, "volume": 4145124.0}, {"date": "2005-09-05", "close": 11.418, "volume": 1466076.0}, {"date": "2005-09-06", "close": 11.3982, "volume": 1579758.0}, {"date": "2005-09-07", "close": 11.4675, "volume": 1852936.0}, {"date": "2005-09-08", "close": 11.3883, "volume": 1880561.0}, {"date": "2005-09-09", "close": 11.4675, "volume": 1786579.0}, {"date": "2005-09-12", "close": 11.4906, "volume": 1338461.0}, {"date": "2005-09-13", "close": 11.7282, "volume": 1358621.0}, {"date": "2005-09-14", "close": 11.9328, "volume": 2738158.0}, {"date": "2005-09-15", "close": 11.7579, "volume": 4640606.0}, {"date": "2005-09-16", "close": 11.88, "volume": 2534967.0}, {"date": "2005-09-19", "close": 11.781, "volume": 5613906.0}, {"date": "2005-09-20", "close": 11.9955, "volume": 2394024.0}, {"date": "2005-09-21", "close": 12.1539, "volume": 1704703.0}, {"date": "2005-09-22", "close": 12.4278, "volume": 2625624.0}, {"date": "2005-09-23", "close": 12.837, "volume": 2592003.0}, {"date": "2005-09-26", "close": 13.1175, "volume": 3892958.0}, {"date": "2005-09-27", "close": 13.002, "volume": 3065518.0}, {"date": "2005-09-28", "close": 12.7875, "volume": 1829803.0}, {"date": "2005-09-29", "close": 12.9228, "volume": 1851312.0}, {"date": "2005-09-30", "close": 12.672, "volume": 2907658.0}, {"date": "2005-10-03", "close": 12.7347, "volume": 1474191.0}, {"date": "2005-10-04", "close": 12.9393, "volume": 2812685.0}, {"date": "2005-10-05", "close": 12.3585, "volume": 3228985.0}, {"date": "2005-10-06", "close": 12.045, "volume": 3773658.0}, {"date": "2005-10-07", "close": 12.3618, "volume": 3176718.0}, {"date": "2005-10-10", "close": 13.0218, "volume": 6101597.0}, {"date": "2005-10-11", "close": 13.002, "volume": 3533194.0}, {"date": "2005-10-12", "close": 12.3552, "volume": 4828724.0}, {"date": "2005-10-13", "close": 12.3156, "volume": 5116218.0}, {"date": "2005-10-14", "close": 12.2595, "volume": 2063852.0}, {"date": "2005-10-17", "close": 12.7545, "volume": 1906630.0}, {"date": "2005-10-18", "close": 12.6588, "volume": 3457715.0}, {"date": "2005-10-19", "close": 12.54, "volume": 1647688.0}, {"date": "2005-10-20", "close": 12.408, "volume": 1787003.0}, {"date": "2005-10-21", "close": 12.3585, "volume": 2605979.0}, {"date": "2005-10-24", "close": 12.3519, "volume": 2289903.0}, {"date": "2005-10-25", "close": 12.2595, "volume": 2450621.0}, {"date": "2005-10-26", "close": 12.375, "volume": 1478542.0}, {"date": "2005-10-27", "close": 12.243, "volume": 1455073.0}, {"date": "2005-10-28", "close": 12.111, "volume": 1770876.0}, {"date": "2005-10-31", "close": 12.375, "volume": 1647755.0}, {"date": "2005-11-01", "close": 12.8502, "volume": 2331061.0}, {"date": "2005-11-02", "close": 12.87, "volume": 2042136.0}, {"date": "2005-11-03", "close": 12.87, "volume": 1806755.0}, {"date": "2005-11-04", "close": 13.035, "volume": 1538979.0}, {"date": "2005-11-07", "close": 13.0185, "volume": 685755.0}, {"date": "2005-11-08", "close": 13.035, "volume": 879718.0}, {"date": "2005-11-09", "close": 13.0086, "volume": 412730.0}, {"date": "2005-11-10", "close": 13.035, "volume": 1804345.0}, {"date": "2005-11-11", "close": 13.0086, "volume": 961852.0}, {"date": "2005-11-14", "close": 13.035, "volume": 907312.0}, {"date": "2005-11-15", "close": 13.002, "volume": 1620282.0}, {"date": "2005-11-16", "close": 12.9393, "volume": 1459342.0}, {"date": "2005-11-17", "close": 12.9525, "volume": 1258933.0}, {"date": "2005-11-18", "close": 13.299, "volume": 2255718.0}, {"date": "2005-11-21", "close": 13.5465, "volume": 1990958.0}, {"date": "2005-11-22", "close": 13.3254, "volume": 1691233.0}, {"date": "2005-11-23", "close": 13.4772, "volume": 1383000.0}, {"date": "2005-11-24", "close": 13.53, "volume": 3502564.0}, {"date": "2005-11-25", "close": 13.3716, "volume": 4521588.0}, {"date": "2005-11-28", "close": 13.431, "volume": 1252945.0}, {"date": "2005-11-29", "close": 13.3584, "volume": 1289264.0}, {"date": "2005-11-30", "close": 13.068, "volume": 3634412.0}, {"date": "2005-12-01", "close": 13.2, "volume": 1855518.0}, {"date": "2005-12-02", "close": 13.3716, "volume": 1437358.0}, {"date": "2005-12-05", "close": 13.2594, "volume": 832488.0}, {"date": "2005-12-06", "close": 13.4805, "volume": 2177942.0}, {"date": "2005-12-07", "close": 13.629, "volume": 2872994.0}, {"date": "2005-12-08", "close": 13.4145, "volume": 2852009.0}, {"date": "2005-12-09", "close": 13.233, "volume": 1497079.0}, {"date": "2005-12-12", "close": 13.2759, "volume": 1136439.0}, {"date": "2005-12-13", "close": 13.1967, "volume": 1615345.0}, {"date": "2005-12-14", "close": 13.2495, "volume": 1326748.0}, {"date": "2005-12-15", "close": 13.266, "volume": 2473730.0}, {"date": "2005-12-16", "close": 13.464, "volume": 1958352.0}, {"date": "2005-12-19", "close": 13.5894, "volume": 1641055.0}, {"date": "2005-12-20", "close": 13.5333, "volume": 1821567.0}, {"date": "2005-12-21", "close": 13.6191, "volume": 1515000.0}, {"date": "2005-12-22", "close": 13.86, "volume": 2308812.0}, {"date": "2005-12-23", "close": 13.86, "volume": 2252721.0}, {"date": "2005-12-28", "close": 14.0514, "volume": 716830.0}, {"date": "2005-12-29", "close": 14.0514, "volume": 964421.0}, {"date": "2005-12-30", "close": 14.025, "volume": 1021588.0}, {"date": "2006-01-03", "close": 14.1636, "volume": 768218.0}, {"date": "2006-01-04", "close": 14.2296, "volume": 882630.0}, {"date": "2006-01-05", "close": 14.289, "volume": 1775367.0}, {"date": "2006-01-06", "close": 14.2725, "volume": 983255.0}, {"date": "2006-01-09", "close": 14.3385, "volume": 984221.0}, {"date": "2006-01-10", "close": 14.19, "volume": 1858291.0}, {"date": "2006-01-11", "close": 14.3055, "volume": 1697267.0}, {"date": "2006-01-12", "close": 14.8566, "volume": 2483797.0}, {"date": "2006-01-13", "close": 14.8335, "volume": 1382618.0}, {"date": "2006-01-16", "close": 14.751, "volume": 1029400.0}, {"date": "2006-01-17", "close": 14.5299, "volume": 1816791.0}, {"date": "2006-01-18", "close": 13.992, "volume": 2877679.0}, {"date": "2006-01-19", "close": 14.124, "volume": 2238858.0}, {"date": "2006-01-20", "close": 14.0745, "volume": 2046585.0}, {"date": "2006-01-23", "close": 14.025, "volume": 1723603.0}, {"date": "2006-01-24", "close": 14.1735, "volume": 2179991.0}, {"date": "2006-01-25", "close": 14.421, "volume": 2474285.0}, {"date": "2006-01-27", "close": 14.718, "volume": 3018955.0}, {"date": "2006-01-30", "close": 14.5497, "volume": 1249652.0}, {"date": "2006-01-31", "close": 14.355, "volume": 2329142.0}, {"date": "2006-02-01", "close": 14.5332, "volume": 2023448.0}, {"date": "2006-02-02", "close": 14.652, "volume": 2403412.0}, {"date": "2006-02-03", "close": 14.52, "volume": 2955530.0}, {"date": "2006-02-06", "close": 15.2592, "volume": 2825130.0}, {"date": "2006-02-07", "close": 15.2559, "volume": 3731567.0}, {"date": "2006-02-08", "close": 15.246, "volume": 4316994.0}, {"date": "2006-02-09", "close": 15.7311, "volume": 4507433.0}, {"date": "2006-02-10", "close": 15.9126, "volume": 4584818.0}, {"date": "2006-02-13", "close": 15.51, "volume": 2627564.0}, {"date": "2006-02-14", "close": 15.7905, "volume": 2509182.0}, {"date": "2006-02-15", "close": 15.708, "volume": 1713039.0}, {"date": "2006-02-16", "close": 15.543, "volume": 1175655.0}, {"date": "2006-02-17", "close": 15.873, "volume": 3559345.0}, {"date": "2006-02-20", "close": 15.8433, "volume": 1534518.0}, {"date": "2006-02-21", "close": 15.774, "volume": 2269167.0}, {"date": "2006-02-22", "close": 16.995, "volume": 5622933.0}, {"date": "2006-02-23", "close": 17.391, "volume": 3346015.0}, {"date": "2006-02-24", "close": 17.0379, "volume": 8492970.0}, {"date": "2006-02-27", "close": 16.896, "volume": 3781936.0}, {"date": "2006-02-28", "close": 17.391, "volume": 3538288.0}, {"date": "2006-03-01", "close": 17.1501, "volume": 2052197.0}, {"date": "2006-03-02", "close": 17.2722, "volume": 1407985.0}, {"date": "2006-03-03", "close": 17.5395, "volume": 2257458.0}, {"date": "2006-03-06", "close": 17.3184, "volume": 2135415.0}, {"date": "2006-03-07", "close": 17.5725, "volume": 1319594.0}, {"date": "2006-03-08", "close": 18.084, "volume": 1845930.0}, {"date": "2006-03-09", "close": 17.9784, "volume": 1380294.0}, {"date": "2006-03-10", "close": 17.721, "volume": 1148203.0}, {"date": "2006-03-13", "close": 18.051, "volume": 853242.0}, {"date": "2006-03-14", "close": 17.8167, "volume": 2723339.0}, {"date": "2006-03-15", "close": 17.6979, "volume": 2167655.0}, {"date": "2006-03-16", "close": 17.7045, "volume": 3807833.0}, {"date": "2006-03-17", "close": 17.787, "volume": 1918776.0}, {"date": "2006-03-20", "close": 17.8035, "volume": 1425576.0}, {"date": "2006-03-21", "close": 18.0576, "volume": 1037527.0}, {"date": "2006-03-22", "close": 18.5427, "volume": 1662058.0}, {"date": "2006-03-23", "close": 18.348, "volume": 2108127.0}, {"date": "2006-03-24", "close": 18.48, "volume": 1368455.0}, {"date": "2006-03-27", "close": 18.3348, "volume": 1000324.0}, {"date": "2006-03-28", "close": 18.3645, "volume": 1877745.0}, {"date": "2006-03-29", "close": 18.3018, "volume": 2089730.0}, {"date": "2006-03-30", "close": 18.4437, "volume": 1667276.0}, {"date": "2006-03-31", "close": 18.051, "volume": 2780615.0}, {"date": "2006-04-03", "close": 18.3084, "volume": 1658930.0}, {"date": "2006-04-04", "close": 18.117, "volume": 2821858.0}, {"date": "2006-04-05", "close": 17.9223, "volume": 2857618.0}, {"date": "2006-04-06", "close": 17.6253, "volume": 1953455.0}, {"date": "2006-04-07", "close": 17.7111, "volume": 1179261.0}, {"date": "2006-04-10", "close": 18.2589, "volume": 1141839.0}, {"date": "2006-04-11", "close": 17.8596, "volume": 953630.0}, {"date": "2006-04-12", "close": 17.5263, "volume": 1111873.0}, {"date": "2006-04-13", "close": 17.1501, "volume": 1971209.0}, {"date": "2006-04-18", "close": 16.929, "volume": 2820036.0}, {"date": "2006-04-19", "close": 17.4834, "volume": 2698176.0}, {"date": "2006-04-20", "close": 17.754, "volume": 1599536.0}, {"date": "2006-04-21", "close": 17.9157, "volume": 4605533.0}, {"date": "2006-04-24", "close": 17.655, "volume": 1981252.0}, {"date": "2006-04-26", "close": 18.2886, "volume": 4064585.0}, {"date": "2006-04-27", "close": 18.5196, "volume": 1848279.0}, {"date": "2006-04-28", "close": 19.041, "volume": 3572718.0}, {"date": "2006-05-01", "close": 19.47, "volume": 2087700.0}, {"date": "2006-05-02", "close": 19.14, "volume": 1238518.0}, {"date": "2006-05-03", "close": 18.9915, "volume": 2782615.0}, {"date": "2006-05-04", "close": 19.0113, "volume": 2345909.0}, {"date": "2006-05-05", "close": 19.4436, "volume": 1718309.0}, {"date": "2006-05-08", "close": 19.305, "volume": 1779094.0}, {"date": "2006-05-09", "close": 19.2588, "volume": 1003094.0}, {"date": "2006-05-10", "close": 18.975, "volume": 1490800.0}, {"date": "2006-05-11", "close": 18.7308, "volume": 1131455.0}, {"date": "2006-05-12", "close": 18.249, "volume": 1386761.0}, {"date": "2006-05-15", "close": 17.7111, "volume": 1529333.0}, {"date": "2006-05-16", "close": 18.4437, "volume": 2832136.0}, {"date": "2006-05-17", "close": 18.381, "volume": 1953045.0}, {"date": "2006-05-18", "close": 17.853, "volume": 1362391.0}, {"date": "2006-05-19", "close": 17.9388, "volume": 2017855.0}, {"date": "2006-05-22", "close": 18.1005, "volume": 1227248.0}, {"date": "2006-05-23", "close": 17.3415, "volume": 2393867.0}, {"date": "2006-05-24", "close": 17.1864, "volume": 3065830.0}, {"date": "2006-05-25", "close": 16.6683, "volume": 3288376.0}, {"date": "2006-05-26", "close": 17.2722, "volume": 8676609.0}, {"date": "2006-05-29", "close": 17.4669, "volume": 1001830.0}, {"date": "2006-05-30", "close": 17.4768, "volume": 746482.0}, {"date": "2006-05-31", "close": 16.995, "volume": 1835742.0}, {"date": "2006-06-01", "close": 17.226, "volume": 1009724.0}, {"date": "2006-06-02", "close": 17.3877, "volume": 1470661.0}, {"date": "2006-06-05", "close": 17.8827, "volume": 1326042.0}, {"date": "2006-06-06", "close": 17.754, "volume": 1716818.0}, {"date": "2006-06-07", "close": 17.688, "volume": 2478367.0}, {"date": "2006-06-08", "close": 17.49, "volume": 1564273.0}, {"date": "2006-06-09", "close": 17.2425, "volume": 3056685.0}, {"date": "2006-06-13", "close": 16.6782, "volume": 1792721.0}, {"date": "2006-06-14", "close": 16.4175, "volume": 2479091.0}, {"date": "2006-06-15", "close": 16.7145, "volume": 4189658.0}, {"date": "2006-06-16", "close": 17.2293, "volume": 1377055.0}, {"date": "2006-06-19", "close": 16.7178, "volume": 718358.0}, {"date": "2006-06-20", "close": 16.5099, "volume": 1485818.0}, {"date": "2006-06-21", "close": 16.797, "volume": 2132015.0}, {"date": "2006-06-22", "close": 17.3382, "volume": 2503288.0}, {"date": "2006-06-23", "close": 17.0148, "volume": 1601330.0}, {"date": "2006-06-26", "close": 16.8729, "volume": 1197318.0}, {"date": "2006-06-27", "close": 17.2491, "volume": 1572597.0}, {"date": "2006-06-28", "close": 16.995, "volume": 1557618.0}, {"date": "2006-06-29", "close": 17.4933, "volume": 1390418.0}, {"date": "2006-06-30", "close": 17.7375, "volume": 5581403.0}, {"date": "2006-07-03", "close": 17.4999, "volume": 2259327.0}, {"date": "2006-07-04", "close": 17.556, "volume": 1402545.0}, {"date": "2006-07-05", "close": 17.5329, "volume": 868097.0}, {"date": "2006-07-06", "close": 17.7837, "volume": 1227615.0}, {"date": "2006-07-07", "close": 17.6946, "volume": 1203697.0}, {"date": "2006-07-10", "close": 17.5131, "volume": 889161.0}, {"date": "2006-07-11", "close": 17.2293, "volume": 1243152.0}, {"date": "2006-07-12", "close": 17.3448, "volume": 1015964.0}, {"date": "2006-07-13", "close": 17.2095, "volume": 1098364.0}, {"date": "2006-07-14", "close": 16.7574, "volume": 1502785.0}, {"date": "2006-07-17", "close": 16.5, "volume": 1779585.0}, {"date": "2006-07-18", "close": 16.5594, "volume": 2097491.0}, {"date": "2006-07-19", "close": 16.566, "volume": 1583603.0}, {"date": "2006-07-20", "close": 16.83, "volume": 1513509.0}, {"date": "2006-07-21", "close": 16.7145, "volume": 1419700.0}, {"date": "2006-07-24", "close": 16.5891, "volume": 1032188.0}, {"date": "2006-07-25", "close": 16.9455, "volume": 1703758.0}, {"date": "2006-07-26", "close": 16.5957, "volume": 1853700.0}, {"date": "2006-07-27", "close": 17.1402, "volume": 1244170.0}, {"date": "2006-07-28", "close": 17.0676, "volume": 1727339.0}, {"date": "2006-07-31", "close": 17.4075, "volume": 1177552.0}, {"date": "2006-08-01", "close": 17.457, "volume": 731658.0}, {"date": "2006-08-02", "close": 17.0775, "volume": 1145658.0}, {"date": "2006-08-03", "close": 17.1072, "volume": 1370739.0}, {"date": "2006-08-04", "close": 16.9125, "volume": 1479342.0}, {"date": "2006-08-07", "close": 16.533, "volume": 1085115.0}, {"date": "2006-08-08", "close": 16.83, "volume": 1352794.0}, {"date": "2006-08-09", "close": 16.4109, "volume": 2370591.0}, {"date": "2006-08-10", "close": 15.8895, "volume": 2863312.0}, {"date": "2006-08-11", "close": 15.8499, "volume": 4650891.0}, {"date": "2006-08-14", "close": 16.0875, "volume": 1641227.0}, {"date": "2006-08-15", "close": 15.5265, "volume": 1975109.0}, {"date": "2006-08-16", "close": 15.246, "volume": 3100518.0}, {"date": "2006-08-17", "close": 16.0281, "volume": 3894976.0}, {"date": "2006-08-18", "close": 16.3746, "volume": 1872752.0}, {"date": "2006-08-21", "close": 16.5297, "volume": 1369427.0}, {"date": "2006-08-22", "close": 16.3845, "volume": 1070742.0}, {"date": "2006-08-23", "close": 16.335, "volume": 2772045.0}, {"date": "2006-08-24", "close": 16.005, "volume": 2368612.0}, {"date": "2006-08-25", "close": 16.4967, "volume": 7098212.0}, {"date": "2006-08-28", "close": 16.368, "volume": 1526006.0}, {"date": "2006-08-29", "close": 16.0545, "volume": 3463133.0}, {"date": "2006-08-30", "close": 16.2294, "volume": 2628894.0}, {"date": "2006-08-31", "close": 16.7805, "volume": 3867615.0}, {"date": "2006-09-01", "close": 16.7079, "volume": 1625088.0}, {"date": "2006-09-04", "close": 16.632, "volume": 1128730.0}, {"date": "2006-09-05", "close": 16.9422, "volume": 2402491.0}, {"date": "2006-09-06", "close": 16.8135, "volume": 2056661.0}, {"date": "2006-09-07", "close": 16.7046, "volume": 1816727.0}, {"date": "2006-09-08", "close": 16.4571, "volume": 1023645.0}, {"date": "2006-09-11", "close": 16.071, "volume": 1756852.0}, {"date": "2006-09-12", "close": 16.0875, "volume": 2369424.0}, {"date": "2006-09-13", "close": 16.2327, "volume": 1303585.0}, {"date": "2006-09-14", "close": 16.434, "volume": 1902430.0}, {"date": "2006-09-15", "close": 16.1667, "volume": 1243530.0}, {"date": "2006-09-18", "close": 16.3119, "volume": 728627.0}, {"date": "2006-09-19", "close": 15.9753, "volume": 1577439.0}, {"date": "2006-09-20", "close": 15.4935, "volume": 2508870.0}, {"date": "2006-09-21", "close": 15.7212, "volume": 4537961.0}, {"date": "2006-09-22", "close": 15.9588, "volume": 2820312.0}, {"date": "2006-09-25", "close": 16.3845, "volume": 2424864.0}, {"date": "2006-09-26", "close": 16.8267, "volume": 3572482.0}, {"date": "2006-09-27", "close": 17.9982, "volume": 5870688.0}, {"date": "2006-09-28", "close": 17.688, "volume": 3684218.0}, {"date": "2006-09-29", "close": 17.8299, "volume": 2807915.0}, {"date": "2006-10-02", "close": 18.0246, "volume": 406318.0}, {"date": "2006-10-03", "close": 17.8365, "volume": 1591709.0}, {"date": "2006-10-04", "close": 17.688, "volume": 1222706.0}, {"date": "2006-10-05", "close": 18.3051, "volume": 2970306.0}, {"date": "2006-10-06", "close": 18.315, "volume": 2110333.0}, {"date": "2006-10-09", "close": 18.3018, "volume": 1187679.0}, {"date": "2006-10-10", "close": 18.3381, "volume": 1057697.0}, {"date": "2006-10-11", "close": 18.8265, "volume": 2397415.0}, {"date": "2006-10-12", "close": 18.2193, "volume": 1668242.0}, {"date": "2006-10-13", "close": 18.5526, "volume": 1175342.0}, {"date": "2006-10-16", "close": 18.645, "volume": 564142.0}, {"date": "2006-10-17", "close": 18.4932, "volume": 1035791.0}, {"date": "2006-10-18", "close": 18.381, "volume": 1277012.0}, {"date": "2006-10-19", "close": 18.414, "volume": 2175270.0}, {"date": "2006-10-20", "close": 18.414, "volume": 1880791.0}, {"date": "2006-10-23", "close": 18.9387, "volume": 1819464.0}, {"date": "2006-10-24", "close": 18.8925, "volume": 3047912.0}, {"date": "2006-10-25", "close": 19.635, "volume": 3222724.0}, {"date": "2006-10-26", "close": 19.47, "volume": 2593291.0}, {"date": "2006-10-27", "close": 19.206, "volume": 4070848.0}, {"date": "2006-10-30", "close": 18.8826, "volume": 1451200.0}, {"date": "2006-10-31", "close": 18.5097, "volume": 2039161.0}, {"date": "2006-11-01", "close": 18.9024, "volume": 1953052.0}, {"date": "2006-11-02", "close": 18.5823, "volume": 1889994.0}, {"date": "2006-11-03", "close": 18.6285, "volume": 1593667.0}, {"date": "2006-11-06", "close": 18.4833, "volume": 593976.0}, {"date": "2006-11-07", "close": 18.678, "volume": 606458.0}, {"date": "2006-11-08", "close": 18.4833, "volume": 1426385.0}, {"date": "2006-11-09", "close": 18.7803, "volume": 2712164.0}, {"date": "2006-11-10", "close": 19.0146, "volume": 1184970.0}, {"date": "2006-11-13", "close": 19.2324, "volume": 1030309.0}, {"date": "2006-11-14", "close": 19.305, "volume": 825461.0}, {"date": "2006-11-15", "close": 19.47, "volume": 963658.0}, {"date": "2006-11-16", "close": 18.8694, "volume": 986052.0}, {"date": "2006-11-17", "close": 19.1994, "volume": 1068594.0}, {"date": "2006-11-20", "close": 19.1631, "volume": 1584103.0}, {"date": "2006-11-21", "close": 19.6053, "volume": 955158.0}, {"date": "2006-11-22", "close": 19.602, "volume": 1692488.0}, {"date": "2006-11-23", "close": 19.7967, "volume": 2001797.0}, {"date": "2006-11-24", "close": 19.8825, "volume": 4207270.0}, {"date": "2006-11-27", "close": 19.8726, "volume": 895679.0}, {"date": "2006-11-28", "close": 19.173, "volume": 1934418.0}, {"date": "2006-11-29", "close": 19.47, "volume": 2633021.0}, {"date": "2006-11-30", "close": 19.569, "volume": 3156685.0}, {"date": "2006-12-01", "close": 19.0245, "volume": 1723885.0}, {"date": "2006-12-04", "close": 18.8331, "volume": 1392279.0}, {"date": "2006-12-05", "close": 19.107, "volume": 2082427.0}, {"date": "2006-12-06", "close": 18.9915, "volume": 1646621.0}, {"date": "2006-12-07", "close": 19.14, "volume": 1202933.0}, {"date": "2006-12-08", "close": 19.008, "volume": 911027.0}, {"date": "2006-12-11", "close": 19.0575, "volume": 1341082.0}, {"date": "2006-12-12", "close": 19.1895, "volume": 1189879.0}, {"date": "2006-12-13", "close": 20.7075, "volume": 5535273.0}, {"date": "2006-12-14", "close": 21.78, "volume": 3921736.0}, {"date": "2006-12-15", "close": 21.12, "volume": 3050124.0}, {"date": "2006-12-18", "close": 21.549, "volume": 2362506.0}, {"date": "2006-12-19", "close": 21.3477, "volume": 1913594.0}, {"date": "2006-12-20", "close": 21.4104, "volume": 2103445.0}, {"date": "2006-12-21", "close": 21.252, "volume": 3677427.0}, {"date": "2006-12-22", "close": 21.2619, "volume": 4296058.0}, {"date": "2006-12-27", "close": 21.417, "volume": 627330.0}, {"date": "2006-12-28", "close": 21.5325, "volume": 457309.0}, {"date": "2006-12-29", "close": 21.5721, "volume": 276597.0}, {"date": "2007-01-02", "close": 21.5853, "volume": 577945.0}, {"date": "2007-01-03", "close": 21.714, "volume": 822912.0}, {"date": "2007-01-04", "close": 21.5655, "volume": 2919445.0}, {"date": "2007-01-05", "close": 21.1464, "volume": 1299421.0}, {"date": "2007-01-08", "close": 20.559, "volume": 1451170.0}, {"date": "2007-01-09", "close": 20.9979, "volume": 2226845.0}, {"date": "2007-01-10", "close": 20.9616, "volume": 1969530.0}, {"date": "2007-01-11", "close": 21.021, "volume": 953045.0}, {"date": "2007-01-12", "close": 21.1695, "volume": 1521612.0}, {"date": "2007-01-15", "close": 21.4368, "volume": 720573.0}, {"date": "2007-01-16", "close": 21.516, "volume": 1363148.0}, {"date": "2007-01-17", "close": 21.5325, "volume": 1341155.0}, {"date": "2007-01-18", "close": 21.846, "volume": 1411718.0}, {"date": "2007-01-19", "close": 22.1232, "volume": 2625924.0}, {"date": "2007-01-22", "close": 22.2519, "volume": 2654458.0}, {"date": "2007-01-23", "close": 22.4895, "volume": 1682227.0}, {"date": "2007-01-24", "close": 22.506, "volume": 2188521.0}, {"date": "2007-01-25", "close": 23.133, "volume": 3413085.0}, {"date": "2007-01-29", "close": 23.0835, "volume": 2762212.0}, {"date": "2007-01-30", "close": 23.2815, "volume": 934461.0}, {"date": "2007-01-31", "close": 22.9119, "volume": 2089406.0}, {"date": "2007-02-01", "close": 22.671, "volume": 2580436.0}, {"date": "2007-02-02", "close": 23.265, "volume": 2071845.0}, {"date": "2007-02-05", "close": 23.2188, "volume": 720085.0}, {"date": "2007-02-06", "close": 23.661, "volume": 1568382.0}, {"date": "2007-02-07", "close": 23.826, "volume": 1950600.0}, {"date": "2007-02-08", "close": 23.8161, "volume": 1981194.0}, {"date": "2007-02-09", "close": 23.5554, "volume": 1814370.0}, {"date": "2007-02-12", "close": 23.661, "volume": 890812.0}, {"date": "2007-02-13", "close": 23.2188, "volume": 1993682.0}, {"date": "2007-02-14", "close": 23.4465, "volume": 2301442.0}, {"date": "2007-02-15", "close": 23.529, "volume": 2184830.0}, {"date": "2007-02-16", "close": 23.4333, "volume": 1186827.0}, {"date": "2007-02-19", "close": 23.2914, "volume": 2477727.0}, {"date": "2007-02-20", "close": 23.1363, "volume": 1558006.0}, {"date": "2007-02-21", "close": 25.5486, "volume": 4832415.0}, {"date": "2007-02-22", "close": 25.6872, "volume": 4040127.0}, {"date": "2007-02-23", "close": 25.7565, "volume": 8882612.0}, {"date": "2007-02-26", "close": 26.3109, "volume": 2192064.0}, {"date": "2007-02-27", "close": 26.2218, "volume": 1720473.0}, {"date": "2007-02-28", "close": 25.6245, "volume": 3792267.0}, {"date": "2007-03-01", "close": 25.476, "volume": 10817433.0}, {"date": "2007-03-02", "close": 25.4925, "volume": 1974033.0}, {"date": "2007-03-05", "close": 24.8886, "volume": 1840364.0}, {"date": "2007-03-06", "close": 25.1988, "volume": 1570900.0}, {"date": "2007-03-07", "close": 25.806, "volume": 1447218.0}, {"date": "2007-03-08", "close": 25.4925, "volume": 2768752.0}, {"date": "2007-03-09", "close": 25.575, "volume": 1478488.0}, {"date": "2007-03-12", "close": 26.4, "volume": 2053173.0}, {"date": "2007-03-13", "close": 26.3109, "volume": 1114812.0}, {"date": "2007-03-14", "close": 25.8225, "volume": 3846218.0}, {"date": "2007-03-15", "close": 26.235, "volume": 3519797.0}, {"date": "2007-03-16", "close": 26.1624, "volume": 1040545.0}, {"date": "2007-03-19", "close": 26.037, "volume": 1111855.0}, {"date": "2007-03-20", "close": 26.1294, "volume": 894082.0}, {"date": "2007-03-21", "close": 26.3175, "volume": 1594552.0}, {"date": "2007-03-22", "close": 27.39, "volume": 2071261.0}, {"date": "2007-03-23", "close": 27.6045, "volume": 3175203.0}, {"date": "2007-03-26", "close": 27.7167, "volume": 1269936.0}, {"date": "2007-03-27", "close": 27.7398, "volume": 1395642.0}, {"date": "2007-03-28", "close": 27.4593, "volume": 1513864.0}, {"date": "2007-03-29", "close": 27.39, "volume": 1183539.0}, {"date": "2007-03-30", "close": 27.1821, "volume": 1922133.0}, {"date": "2007-04-02", "close": 26.8455, "volume": 1322403.0}, {"date": "2007-04-03", "close": 27.555, "volume": 1675548.0}, {"date": "2007-04-04", "close": 28.2117, "volume": 2659148.0}, {"date": "2007-04-05", "close": 28.347, "volume": 1732164.0}, {"date": "2007-04-10", "close": 28.3767, "volume": 1127858.0}, {"date": "2007-04-11", "close": 27.9312, "volume": 969858.0}, {"date": "2007-04-12", "close": 27.5616, "volume": 957385.0}, {"date": "2007-04-13", "close": 28.4592, "volume": 1640182.0}, {"date": "2007-04-16", "close": 28.479, "volume": 1552321.0}, {"date": "2007-04-17", "close": 28.2249, "volume": 1867470.0}, {"date": "2007-04-18", "close": 27.786, "volume": 1640742.0}, {"date": "2007-04-19", "close": 27.159, "volume": 3498506.0}, {"date": "2007-04-20", "close": 28.05, "volume": 2220461.0}, {"date": "2007-04-23", "close": 28.5153, "volume": 2268112.0}, {"date": "2007-04-24", "close": 28.875, "volume": 2234567.0}, {"date": "2007-04-26", "close": 29.601, "volume": 2550367.0}, {"date": "2007-04-27", "close": 28.7562, "volume": 3337803.0}, {"date": "2007-04-30", "close": 28.8024, "volume": 1313812.0}, {"date": "2007-05-01", "close": 28.7133, "volume": 1263479.0}, {"date": "2007-05-02", "close": 29.1918, "volume": 1550542.0}, {"date": "2007-05-03", "close": 29.106, "volume": 1722003.0}, {"date": "2007-05-04", "close": 29.337, "volume": 1149648.0}, {"date": "2007-05-07", "close": 29.3865, "volume": 822515.0}, {"date": "2007-05-08", "close": 29.37, "volume": 1206391.0}, {"date": "2007-05-09", "close": 29.5185, "volume": 1211730.0}, {"date": "2007-05-10", "close": 29.931, "volume": 1430824.0}, {"date": "2007-05-11", "close": 29.535, "volume": 1364985.0}, {"date": "2007-05-14", "close": 30.03, "volume": 1092270.0}, {"date": "2007-05-15", "close": 29.898, "volume": 1299430.0}, {"date": "2007-05-16", "close": 30.0102, "volume": 687761.0}, {"date": "2007-05-17", "close": 30.987, "volume": 1045521.0}, {"date": "2007-05-18", "close": 30.624, "volume": 859718.0}, {"date": "2007-05-21", "close": 31.6569, "volume": 1777948.0}, {"date": "2007-05-22", "close": 31.7262, "volume": 1788979.0}, {"date": "2007-05-23", "close": 30.8583, "volume": 2900224.0}, {"date": "2007-05-24", "close": 30.327, "volume": 6684700.0}, {"date": "2007-05-25", "close": 29.7, "volume": 4827409.0}, {"date": "2007-05-28", "close": 29.0499, "volume": 1927182.0}, {"date": "2007-05-29", "close": 29.37, "volume": 2161424.0}, {"date": "2007-05-30", "close": 28.7958, "volume": 1517500.0}, {"date": "2007-05-31", "close": 29.4294, "volume": 3401142.0}, {"date": "2007-06-01", "close": 29.304, "volume": 1420518.0}, {"date": "2007-06-04", "close": 29.7, "volume": 1392809.0}, {"date": "2007-06-05", "close": 29.172, "volume": 1023700.0}, {"date": "2007-06-06", "close": 28.8156, "volume": 1691970.0}, {"date": "2007-06-07", "close": 28.6638, "volume": 1722809.0}, {"date": "2007-06-08", "close": 28.0269, "volume": 2469503.0}, {"date": "2007-06-12", "close": 28.0566, "volume": 1641782.0}, {"date": "2007-06-13", "close": 27.72, "volume": 1688182.0}, {"date": "2007-06-14", "close": 28.6539, "volume": 2516712.0}, {"date": "2007-06-15", "close": 28.809, "volume": 2755115.0}, {"date": "2007-06-18", "close": 28.8585, "volume": 2028755.0}, {"date": "2007-06-19", "close": 29.37, "volume": 2010891.0}, {"date": "2007-06-20", "close": 29.8551, "volume": 2757655.0}, {"date": "2007-06-21", "close": 29.7297, "volume": 5036758.0}, {"date": "2007-06-22", "close": 30.1917, "volume": 2078882.0}, {"date": "2007-06-25", "close": 29.8287, "volume": 1876009.0}, {"date": "2007-06-26", "close": 29.7561, "volume": 1149139.0}, {"date": "2007-06-27", "close": 28.4196, "volume": 2326221.0}, {"date": "2007-06-28", "close": 28.7694, "volume": 2159185.0}, {"date": "2007-06-29", "close": 29.04, "volume": 5092473.0}, {"date": "2007-07-02", "close": 29.7, "volume": 1539952.0}, {"date": "2007-07-03", "close": 29.337, "volume": 1577436.0}, {"date": "2007-07-04", "close": 28.8057, "volume": 2520288.0}, {"date": "2007-07-05", "close": 29.4294, "volume": 2386467.0}, {"date": "2007-07-06", "close": 29.04, "volume": 3367388.0}, {"date": "2007-07-09", "close": 29.2479, "volume": 1109352.0}, {"date": "2007-07-10", "close": 28.545, "volume": 2542112.0}, {"date": "2007-07-11", "close": 28.38, "volume": 1302945.0}, {"date": "2007-07-12", "close": 28.545, "volume": 1266273.0}, {"date": "2007-07-13", "close": 28.8222, "volume": 2441718.0}, {"date": "2007-07-16", "close": 28.8123, "volume": 1135294.0}, {"date": "2007-07-17", "close": 28.677, "volume": 2198106.0}, {"date": "2007-07-18", "close": 28.38, "volume": 2142936.0}, {"date": "2007-07-19", "close": 29.04, "volume": 2177809.0}, {"date": "2007-07-20", "close": 29.4756, "volume": 1556488.0}, {"date": "2007-07-23", "close": 29.1159, "volume": 859185.0}, {"date": "2007-07-24", "close": 30.0102, "volume": 2311588.0}, {"date": "2007-07-25", "close": 29.7033, "volume": 1334379.0}, {"date": "2007-07-26", "close": 28.8882, "volume": 2264230.0}, {"date": "2007-07-27", "close": 28.9245, "volume": 4593542.0}, {"date": "2007-07-30", "close": 29.3964, "volume": 1525870.0}, {"date": "2007-07-31", "close": 29.3535, "volume": 2183585.0}, {"date": "2007-08-01", "close": 28.38, "volume": 1930024.0}, {"date": "2007-08-02", "close": 29.1852, "volume": 1774745.0}, {"date": "2007-08-03", "close": 29.238, "volume": 1050994.0}, {"date": "2007-08-06", "close": 28.3569, "volume": 1201876.0}, {"date": "2007-08-07", "close": 29.2413, "volume": 1853027.0}, {"date": "2007-08-08", "close": 29.5911, "volume": 1320088.0}, {"date": "2007-08-09", "close": 30.228, "volume": 1925358.0}, {"date": "2007-08-10", "close": 29.964, "volume": 2458352.0}, {"date": "2007-08-13", "close": 30.2841, "volume": 2065212.0}, {"date": "2007-08-14", "close": 30.0498, "volume": 1529491.0}, {"date": "2007-08-15", "close": 29.205, "volume": 1807627.0}, {"date": "2007-08-16", "close": 28.116, "volume": 5050609.0}, {"date": "2007-08-17", "close": 27.852, "volume": 1764848.0}, {"date": "2007-08-20", "close": 29.5449, "volume": 2576267.0}, {"date": "2007-08-21", "close": 29.7594, "volume": 1604270.0}, {"date": "2007-08-22", "close": 30.7098, "volume": 3519994.0}, {"date": "2007-08-23", "close": 31.812, "volume": 4389633.0}, {"date": "2007-08-24", "close": 31.449, "volume": 3195703.0}, {"date": "2007-08-27", "close": 32.34, "volume": 2690033.0}, {"date": "2007-08-28", "close": 32.208, "volume": 1469412.0}, {"date": "2007-08-29", "close": 31.7889, "volume": 1780682.0}, {"date": "2007-08-30", "close": 32.505, "volume": 2406864.0}, {"date": "2007-08-31", "close": 32.406, "volume": 7006670.0}, {"date": "2007-09-03", "close": 33.1584, "volume": 1362088.0}, {"date": "2007-09-04", "close": 33.264, "volume": 1280061.0}, {"date": "2007-09-05", "close": 32.9835, "volume": 2160230.0}, {"date": "2007-09-06", "close": 33.099, "volume": 1339879.0}, {"date": "2007-09-07", "close": 33.165, "volume": 505688.0}, {"date": "2007-09-10", "close": 33.3267, "volume": 1532167.0}, {"date": "2007-09-11", "close": 33.462, "volume": 1520655.0}, {"date": "2007-09-12", "close": 32.9076, "volume": 1462033.0}, {"date": "2007-09-13", "close": 32.9208, "volume": 2111191.0}, {"date": "2007-09-14", "close": 33.4356, "volume": 1383536.0}, {"date": "2007-09-17", "close": 33.7227, "volume": 2108724.0}, {"date": "2007-09-18", "close": 33.858, "volume": 1816382.0}, {"date": "2007-09-19", "close": 34.485, "volume": 1709239.0}, {"date": "2007-09-20", "close": 34.32, "volume": 4435133.0}, {"date": "2007-09-21", "close": 33.891, "volume": 895667.0}, {"date": "2007-09-24", "close": 33.495, "volume": 1021067.0}, {"date": "2007-09-25", "close": 34.3926, "volume": 2051985.0}, {"date": "2007-09-26", "close": 34.6698, "volume": 1055661.0}, {"date": "2007-09-27", "close": 35.31, "volume": 2175206.0}, {"date": "2007-09-28", "close": 35.409, "volume": 3063530.0}, {"date": "2007-10-01", "close": 35.574, "volume": 1218867.0}, {"date": "2007-10-02", "close": 36.135, "volume": 2143991.0}, {"date": "2007-10-03", "close": 35.3793, "volume": 2216533.0}, {"date": "2007-10-04", "close": 34.4025, "volume": 1921033.0}, {"date": "2007-10-05", "close": 34.2738, "volume": 1524036.0}, {"date": "2007-10-08", "close": 34.32, "volume": 1073509.0}, {"date": "2007-10-09", "close": 34.287, "volume": 1435852.0}, {"date": "2007-10-10", "close": 34.1847, "volume": 1811636.0}, {"date": "2007-10-11", "close": 33.5511, "volume": 2943282.0}, {"date": "2007-10-12", "close": 33.0, "volume": 2398270.0}, {"date": "2007-10-15", "close": 32.3895, "volume": 1725215.0}, {"date": "2007-10-16", "close": 32.7855, "volume": 1879706.0}, {"date": "2007-10-17", "close": 34.023, "volume": 3945870.0}, {"date": "2007-11-01", "close": 35.8, "volume": 1752323.0}, {"date": "2007-11-02", "close": 34.55, "volume": 1610091.0}, {"date": "2007-11-05", "close": 33.31, "volume": 1928211.0}, {"date": "2007-11-06", "close": 33.28, "volume": 1337510.0}, {"date": "2007-11-07", "close": 33.67, "volume": 1281662.0}, {"date": "2007-11-08", "close": 32.84, "volume": 2042188.0}, {"date": "2007-11-09", "close": 33.55, "volume": 1024583.0}, {"date": "2007-11-12", "close": 32.54, "volume": 1329543.0}, {"date": "2007-11-13", "close": 32.31, "volume": 2206016.0}, {"date": "2007-11-14", "close": 33.34, "volume": 1978657.0}, {"date": "2007-11-15", "close": 33.01, "volume": 2175729.0}, {"date": "2007-11-16", "close": 32.7, "volume": 974550.0}, {"date": "2007-11-19", "close": 33.2, "volume": 1379330.0}, {"date": "2007-11-20", "close": 32.18, "volume": 1503540.0}, {"date": "2007-11-21", "close": 31.25, "volume": 2069850.0}, {"date": "2007-11-22", "close": 32.26, "volume": 2545705.0}, {"date": "2007-11-23", "close": 33.69, "volume": 1414572.0}, {"date": "2007-11-26", "close": 34.07, "volume": 1474573.0}, {"date": "2007-11-27", "close": 34.2, "volume": 1741275.0}, {"date": "2007-11-28", "close": 34.25, "volume": 2435777.0}, {"date": "2007-11-29", "close": 34.4, "volume": 1515366.0}, {"date": "2007-11-30", "close": 34.87, "volume": 5010720.0}, {"date": "2007-12-03", "close": 34.26, "volume": 1434838.0}, {"date": "2007-12-04", "close": 34.76, "volume": 1723459.0}, {"date": "2007-12-05", "close": 34.65, "volume": 1033197.0}, {"date": "2007-12-06", "close": 35.96, "volume": 2169508.0}, {"date": "2007-12-07", "close": 36.4, "volume": 1239592.0}, {"date": "2007-12-10", "close": 36.21, "volume": 1375256.0}, {"date": "2007-12-11", "close": 36.1, "volume": 1403813.0}, {"date": "2007-12-12", "close": 36.23, "volume": 1925947.0}, {"date": "2007-12-13", "close": 36.12, "volume": 928960.0}, {"date": "2007-12-14", "close": 35.87, "volume": 1507492.0}, {"date": "2007-12-17", "close": 35.27, "volume": 1324024.0}, {"date": "2007-12-18", "close": 35.21, "volume": 1185363.0}, {"date": "2007-12-19", "close": 35.06, "volume": 2779841.0}, {"date": "2007-12-20", "close": 34.64, "volume": 3511969.0}, {"date": "2007-12-21", "close": 34.82, "volume": 1916345.0}, {"date": "2007-12-24", "close": 35.4, "volume": 592156.0}, {"date": "2007-12-27", "close": 35.57, "volume": 487137.0}, {"date": "2007-12-28", "close": 36.29, "volume": 948627.0}, {"date": "2007-12-31", "close": 36.36, "volume": 309489.0}, {"date": "2008-01-02", "close": 36.57, "volume": 523958.0}, {"date": "2008-01-03", "close": 36.5, "volume": 1010205.0}, {"date": "2008-01-04", "close": 35.49, "volume": 864222.0}, {"date": "2008-01-07", "close": 34.5, "volume": 1109368.0}, {"date": "2008-01-08", "close": 35.34, "volume": 1384436.0}, {"date": "2008-01-09", "close": 35.01, "volume": 1195624.0}, {"date": "2008-01-10", "close": 35.85, "volume": 1356175.0}, {"date": "2008-01-11", "close": 35.58, "volume": 1325384.0}, {"date": "2008-01-14", "close": 35.89, "volume": 1543744.0}, {"date": "2008-01-15", "close": 35.9, "volume": 2327350.0}, {"date": "2008-01-16", "close": 34.78, "volume": 1541655.0}, {"date": "2008-01-17", "close": 34.66, "volume": 1682082.0}, {"date": "2008-01-18", "close": 34.11, "volume": 2201629.0}, {"date": "2008-01-21", "close": 34.1, "volume": 1315498.0}, {"date": "2008-01-22", "close": 32.1, "volume": 3590066.0}, {"date": "2008-01-23", "close": 33.93, "volume": 3075554.0}, {"date": "2008-01-24", "close": 34.91, "volume": 1713206.0}, {"date": "2008-01-25", "close": 35.0, "volume": 2418051.0}, {"date": "2008-01-29", "close": 36.2, "volume": 3364328.0}, {"date": "2008-01-30", "close": 35.9, "volume": 1893566.0}, {"date": "2008-01-31", "close": 34.16, "volume": 3197087.0}, {"date": "2008-02-01", "close": 36.07, "volume": 1644970.0}, {"date": "2008-02-04", "close": 35.98, "volume": 1530426.0}, {"date": "2008-02-05", "close": 35.07, "volume": 2221269.0}, {"date": "2008-02-06", "close": 34.62, "volume": 1458127.0}, {"date": "2008-02-07", "close": 35.43, "volume": 1562691.0}, {"date": "2008-02-08", "close": 35.98, "volume": 910667.0}, {"date": "2008-02-11", "close": 35.8, "volume": 1562576.0}, {"date": "2008-02-12", "close": 34.0, "volume": 2466399.0}, {"date": "2008-02-13", "close": 32.97, "volume": 2721014.0}, {"date": "2008-02-14", "close": 33.15, "volume": 3002046.0}, {"date": "2008-02-15", "close": 32.05, "volume": 2611874.0}, {"date": "2008-02-18", "close": 31.56, "volume": 2226734.0}, {"date": "2008-02-19", "close": 31.7, "volume": 2157328.0}, {"date": "2008-02-20", "close": 34.55, "volume": 5553202.0}, {"date": "2008-02-21", "close": 35.0, "volume": 5081658.0}, {"date": "2008-02-22", "close": 35.51, "volume": 2002588.0}, {"date": "2008-02-25", "close": 36.61, "volume": 1767424.0}, {"date": "2008-02-26", "close": 37.79, "volume": 3227342.0}, {"date": "2008-02-27", "close": 38.88, "volume": 2235585.0}, {"date": "2008-02-28", "close": 37.15, "volume": 1969327.0}, {"date": "2008-02-29", "close": 36.5, "volume": 3102467.0}, {"date": "2008-03-03", "close": 37.05, "volume": 1263049.0}, {"date": "2008-03-04", "close": 36.98, "volume": 2124738.0}, {"date": "2008-03-05", "close": 37.84, "volume": 2432735.0}, {"date": "2008-03-06", "close": 36.85, "volume": 1629277.0}, {"date": "2008-03-07", "close": 36.57, "volume": 1569419.0}, {"date": "2008-03-10", "close": 36.75, "volume": 1433885.0}, {"date": "2008-03-11", "close": 35.05, "volume": 1358418.0}, {"date": "2008-03-12", "close": 34.81, "volume": 1735465.0}, {"date": "2008-03-13", "close": 34.5, "volume": 2430724.0}, {"date": "2008-03-14", "close": 35.09, "volume": 2168325.0}, {"date": "2008-03-17", "close": 35.28, "volume": 2053633.0}, {"date": "2008-03-18", "close": 35.53, "volume": 2077984.0}, {"date": "2008-03-19", "close": 37.21, "volume": 2025952.0}, {"date": "2008-03-20", "close": 37.88, "volume": 5984734.0}, {"date": "2008-03-25", "close": 37.2, "volume": 2793329.0}, {"date": "2008-03-26", "close": 36.61, "volume": 1546222.0}, {"date": "2008-03-27", "close": 36.5, "volume": 1087077.0}, {"date": "2008-03-28", "close": 35.55, "volume": 3069059.0}, {"date": "2008-03-31", "close": 36.91, "volume": 1923122.0}, {"date": "2008-04-01", "close": 36.56, "volume": 1012111.0}, {"date": "2008-04-02", "close": 37.39, "volume": 2291151.0}, {"date": "2008-04-03", "close": 38.0, "volume": 1467147.0}, {"date": "2008-04-04", "close": 37.94, "volume": 1149733.0}, {"date": "2008-04-07", "close": 37.4, "volume": 1056426.0}, {"date": "2008-04-08", "close": 36.9, "volume": 1244184.0}, {"date": "2008-04-09", "close": 36.53, "volume": 979916.0}, {"date": "2008-04-10", "close": 36.03, "volume": 2174086.0}, {"date": "2008-04-11", "close": 36.22, "volume": 1805347.0}, {"date": "2008-04-14", "close": 36.04, "volume": 772400.0}, {"date": "2008-04-15", "close": 36.8, "volume": 1045890.0}, {"date": "2008-04-16", "close": 37.73, "volume": 1783112.0}, {"date": "2008-04-17", "close": 37.83, "volume": 786396.0}, {"date": "2008-04-18", "close": 37.7, "volume": 2488527.0}, {"date": "2008-04-21", "close": 38.73, "volume": 1621742.0}, {"date": "2008-04-22", "close": 39.84, "volume": 1262549.0}, {"date": "2008-04-23", "close": 40.54, "volume": 2101166.0}, {"date": "2008-04-24", "close": 39.5, "volume": 2421687.0}, {"date": "2008-04-28", "close": 40.0, "volume": 1235288.0}, {"date": "2008-04-29", "close": 39.88, "volume": 476891.0}, {"date": "2008-04-30", "close": 39.79, "volume": 998908.0}, {"date": "2008-05-01", "close": 39.0, "volume": 1155643.0}, {"date": "2008-05-02", "close": 39.5, "volume": 1149944.0}, {"date": "2008-05-05", "close": 39.9, "volume": 1079976.0}, {"date": "2008-05-06", "close": 39.99, "volume": 1224578.0}, {"date": "2008-05-07", "close": 39.6, "volume": 1091349.0}, {"date": "2008-05-08", "close": 40.5, "volume": 1830048.0}, {"date": "2008-05-09", "close": 39.92, "volume": 1249023.0}, {"date": "2008-05-12", "close": 39.99, "volume": 485423.0}, {"date": "2008-05-13", "close": 39.8, "volume": 886451.0}, {"date": "2008-05-14", "close": 39.68, "volume": 1153122.0}, {"date": "2008-05-15", "close": 42.33, "volume": 2154229.0}, {"date": "2008-05-16", "close": 40.25, "volume": 1961670.0}, {"date": "2008-05-19", "close": 40.12, "volume": 1072853.0}, {"date": "2008-05-20", "close": 40.22, "volume": 943491.0}, {"date": "2008-05-21", "close": 41.08, "volume": 1205920.0}, {"date": "2008-05-22", "close": 41.36, "volume": 1346202.0}, {"date": "2008-05-23", "close": 40.35, "volume": 1488934.0}, {"date": "2008-05-26", "close": 40.11, "volume": 765167.0}, {"date": "2008-05-27", "close": 40.0, "volume": 553567.0}, {"date": "2008-05-28", "close": 38.59, "volume": 1237527.0}, {"date": "2008-05-29", "close": 39.0, "volume": 1293318.0}, {"date": "2008-05-30", "close": 39.8, "volume": 3178168.0}, {"date": "2008-06-02", "close": 39.13, "volume": 1289329.0}, {"date": "2008-06-03", "close": 39.88, "volume": 1221907.0}, {"date": "2008-06-04", "close": 40.04, "volume": 1259537.0}, {"date": "2008-06-05", "close": 40.39, "volume": 1030605.0}, {"date": "2008-06-06", "close": 41.0, "volume": 1344800.0}, {"date": "2008-06-10", "close": 39.81, "volume": 1268719.0}, {"date": "2008-06-11", "close": 40.07, "volume": 1538440.0}, {"date": "2008-06-12", "close": 39.0, "volume": 1080056.0}, {"date": "2008-06-13", "close": 39.38, "volume": 1933684.0}, {"date": "2008-06-16", "close": 39.19, "volume": 1309596.0}, {"date": "2008-06-17", "close": 38.68, "volume": 2236283.0}, {"date": "2008-06-18", "close": 40.25, "volume": 2591789.0}, {"date": "2008-06-19", "close": 39.4, "volume": 3279487.0}, {"date": "2008-06-20", "close": 39.55, "volume": 1702881.0}, {"date": "2008-06-23", "close": 38.73, "volume": 1526870.0}, {"date": "2008-06-24", "close": 38.37, "volume": 1478692.0}, {"date": "2008-06-25", "close": 37.8, "volume": 2233753.0}, {"date": "2008-06-26", "close": 36.39, "volume": 3065346.0}, {"date": "2008-06-27", "close": 35.51, "volume": 3897925.0}, {"date": "2008-06-30", "close": 35.7, "volume": 3106730.0}, {"date": "2008-07-01", "close": 35.48, "volume": 1337709.0}, {"date": "2008-07-02", "close": 36.23, "volume": 7281891.0}, {"date": "2008-07-03", "close": 35.41, "volume": 2460011.0}, {"date": "2008-07-04", "close": 34.4, "volume": 2850908.0}, {"date": "2008-07-07", "close": 33.77, "volume": 2124645.0}, {"date": "2008-07-08", "close": 32.92, "volume": 3212549.0}, {"date": "2008-07-09", "close": 33.94, "volume": 4233100.0}, {"date": "2008-07-10", "close": 33.36, "volume": 1323846.0}, {"date": "2008-07-11", "close": 34.36, "volume": 1213668.0}, {"date": "2008-07-14", "close": 33.95, "volume": 1018871.0}, {"date": "2008-07-15", "close": 33.8, "volume": 1442292.0}, {"date": "2008-07-16", "close": 33.77, "volume": 1886467.0}, {"date": "2008-07-17", "close": 35.0, "volume": 1778252.0}, {"date": "2008-07-18", "close": 37.05, "volume": 3079412.0}, {"date": "2008-07-21", "close": 36.7, "volume": 1513645.0}, {"date": "2008-07-22", "close": 33.3, "volume": 5312327.0}, {"date": "2008-07-23", "close": 34.15, "volume": 3443675.0}, {"date": "2008-07-24", "close": 35.28, "volume": 1726217.0}, {"date": "2008-07-25", "close": 35.07, "volume": 1787269.0}, {"date": "2008-07-28", "close": 34.3, "volume": 2052562.0}, {"date": "2008-07-29", "close": 34.23, "volume": 1691166.0}, {"date": "2008-07-30", "close": 34.24, "volume": 838291.0}, {"date": "2008-07-31", "close": 34.6, "volume": 2643300.0}, {"date": "2008-08-01", "close": 35.0, "volume": 1648008.0}, {"date": "2008-08-04", "close": 35.1, "volume": 1049450.0}, {"date": "2008-08-05", "close": 34.65, "volume": 2537652.0}, {"date": "2008-08-06", "close": 35.7, "volume": 1903874.0}, {"date": "2008-08-07", "close": 35.3, "volume": 2386309.0}, {"date": "2008-08-08", "close": 36.32, "volume": 1767944.0}, {"date": "2008-08-11", "close": 38.3, "volume": 2023722.0}, {"date": "2008-08-12", "close": 39.0, "volume": 2579828.0}, {"date": "2008-08-14", "close": 37.65, "volume": 6198802.0}, {"date": "2008-08-15", "close": 37.0, "volume": 7959468.0}, {"date": "2008-08-18", "close": 36.5, "volume": 2886860.0}, {"date": "2008-08-19", "close": 36.52, "volume": 3226245.0}, {"date": "2008-08-20", "close": 36.9, "volume": 2438452.0}, {"date": "2008-08-21", "close": 36.2, "volume": 2194480.0}, {"date": "2008-08-22", "close": 37.67, "volume": 2814432.0}, {"date": "2008-08-25", "close": 38.69, "volume": 2133844.0}, {"date": "2008-08-26", "close": 38.67, "volume": 1545695.0}, {"date": "2008-08-27", "close": 38.63, "volume": 1293060.0}, {"date": "2008-08-28", "close": 39.4, "volume": 1993537.0}, {"date": "2008-08-29", "close": 41.05, "volume": 4571194.0}, {"date": "2008-09-01", "close": 40.74, "volume": 1448360.0}, {"date": "2008-09-02", "close": 41.5, "volume": 1391604.0}, {"date": "2008-09-03", "close": 41.0, "volume": 1839894.0}, {"date": "2008-09-04", "close": 40.0, "volume": 1954106.0}, {"date": "2008-09-05", "close": 39.43, "volume": 1544280.0}, {"date": "2008-09-08", "close": 39.97, "volume": 1914960.0}, {"date": "2008-09-09", "close": 39.38, "volume": 2171531.0}, {"date": "2008-09-10", "close": 40.35, "volume": 2751377.0}, {"date": "2008-09-11", "close": 40.06, "volume": 2169972.0}, {"date": "2008-09-12", "close": 39.76, "volume": 1822977.0}, {"date": "2008-09-15", "close": 39.2, "volume": 1553484.0}, {"date": "2008-09-16", "close": 39.3, "volume": 2316810.0}, {"date": "2008-09-17", "close": 40.25, "volume": 3387684.0}, {"date": "2008-09-18", "close": 39.25, "volume": 4577118.0}, {"date": "2008-09-19", "close": 39.0, "volume": 2608645.0}, {"date": "2008-09-22", "close": 37.7, "volume": 3195434.0}, {"date": "2008-09-23", "close": 37.5, "volume": 2191989.0}, {"date": "2008-09-24", "close": 37.9, "volume": 1638124.0}, {"date": "2008-09-25", "close": 37.76, "volume": 1587741.0}, {"date": "2008-09-26", "close": 38.26, "volume": 1575060.0}, {"date": "2008-09-29", "close": 38.5, "volume": 867983.0}, {"date": "2008-09-30", "close": 37.3, "volume": 2209648.0}, {"date": "2008-10-01", "close": 38.75, "volume": 1039491.0}, {"date": "2008-10-02", "close": 39.43, "volume": 1003792.0}, {"date": "2008-10-03", "close": 40.57, "volume": 2025615.0}, {"date": "2008-10-06", "close": 38.0, "volume": 1704842.0}, {"date": "2008-10-07", "close": 38.9, "volume": 1961306.0}, {"date": "2008-10-08", "close": 37.8, "volume": 1709777.0}, {"date": "2008-10-09", "close": 39.03, "volume": 3301564.0}, {"date": "2008-10-10", "close": 36.65, "volume": 2972716.0}, {"date": "2008-10-13", "close": 38.19, "volume": 2098746.0}, {"date": "2008-10-14", "close": 38.4, "volume": 2342344.0}, {"date": "2008-10-15", "close": 38.38, "volume": 2211981.0}, {"date": "2008-10-16", "close": 36.75, "volume": 2334114.0}, {"date": "2008-10-17", "close": 35.76, "volume": 2327968.0}, {"date": "2008-10-20", "close": 36.6, "volume": 2941510.0}, {"date": "2008-10-21", "close": 36.01, "volume": 2197331.0}, {"date": "2008-10-22", "close": 34.77, "volume": 2108769.0}, {"date": "2008-10-23", "close": 34.02, "volume": 3004708.0}, {"date": "2008-10-24", "close": 34.89, "volume": 2514267.0}, {"date": "2008-10-27", "close": 35.2, "volume": 1819693.0}, {"date": "2008-10-28", "close": 34.8, "volume": 1467522.0}, {"date": "2008-10-29", "close": 36.18, "volume": 2594614.0}, {"date": "2008-10-30", "close": 35.44, "volume": 2086568.0}, {"date": "2008-10-31", "close": 36.4, "volume": 1942656.0}, {"date": "2008-11-03", "close": 37.5, "volume": 1574729.0}, {"date": "2008-11-04", "close": 38.5, "volume": 2058811.0}, {"date": "2008-11-05", "close": 37.52, "volume": 2042852.0}, {"date": "2008-11-06", "close": 37.0, "volume": 1320760.0}, {"date": "2008-11-07", "close": 36.85, "volume": 1373598.0}, {"date": "2008-11-10", "close": 37.56, "volume": 1134315.0}, {"date": "2008-11-11", "close": 36.22, "volume": 1120405.0}, {"date": "2008-11-12", "close": 36.95, "volume": 1344292.0}, {"date": "2008-11-13", "close": 37.0, "volume": 1541256.0}, {"date": "2008-11-14", "close": 37.98, "volume": 1473685.0}, {"date": "2008-11-17", "close": 36.7, "volume": 1221179.0}, {"date": "2008-11-18", "close": 34.7, "volume": 1606237.0}, {"date": "2008-11-19", "close": 34.94, "volume": 1905088.0}, {"date": "2008-11-20", "close": 32.88, "volume": 3899422.0}, {"date": "2008-11-21", "close": 30.85, "volume": 4634609.0}, {"date": "2008-11-24", "close": 31.5, "volume": 3246539.0}, {"date": "2008-11-25", "close": 32.39, "volume": 3313392.0}, {"date": "2008-11-26", "close": 32.15, "volume": 2210721.0}, {"date": "2008-11-27", "close": 32.2, "volume": 2067323.0}, {"date": "2008-11-28", "close": 34.7, "volume": 3444744.0}, {"date": "2008-12-01", "close": 33.99, "volume": 1881428.0}, {"date": "2008-12-02", "close": 33.19, "volume": 1570084.0}, {"date": "2008-12-03", "close": 31.8, "volume": 1740839.0}, {"date": "2008-12-04", "close": 32.0, "volume": 2867553.0}, {"date": "2008-12-05", "close": 31.57, "volume": 1903817.0}, {"date": "2008-12-08", "close": 33.53, "volume": 1814119.0}, {"date": "2008-12-09", "close": 33.37, "volume": 1535552.0}, {"date": "2008-12-10", "close": 32.9, "volume": 2082014.0}, {"date": "2008-12-11", "close": 31.4, "volume": 3755206.0}, {"date": "2008-12-12", "close": 29.2, "volume": 4735893.0}, {"date": "2008-12-15", "close": 28.11, "volume": 3981914.0}, {"date": "2008-12-16", "close": 29.01, "volume": 4540592.0}, {"date": "2008-12-17", "close": 30.2, "volume": 3711195.0}, {"date": "2008-12-18", "close": 30.67, "volume": 7167077.0}, {"date": "2008-12-19", "close": 31.75, "volume": 3227455.0}, {"date": "2008-12-22", "close": 33.33, "volume": 2020269.0}, {"date": "2008-12-23", "close": 32.94, "volume": 3351512.0}, {"date": "2008-12-24", "close": 33.39, "volume": 726405.0}, {"date": "2008-12-29", "close": 33.13, "volume": 1375335.0}, {"date": "2008-12-30", "close": 33.22, "volume": 639318.0}, {"date": "2008-12-31", "close": 33.7, "volume": 721811.0}, {"date": "2009-01-02", "close": 33.64, "volume": 660947.0}, {"date": "2009-01-05", "close": 31.8, "volume": 1981928.0}, {"date": "2009-01-06", "close": 31.27, "volume": 1695585.0}, {"date": "2009-01-07", "close": 30.25, "volume": 3514965.0}, {"date": "2009-01-08", "close": 30.82, "volume": 1846833.0}, {"date": "2009-01-09", "close": 32.91, "volume": 3008162.0}, {"date": "2009-01-12", "close": 32.5, "volume": 1264052.0}, {"date": "2009-01-13", "close": 33.3, "volume": 1594153.0}, {"date": "2009-01-14", "close": 33.0, "volume": 2007829.0}, {"date": "2009-01-15", "close": 32.6, "volume": 1864184.0}, {"date": "2009-01-16", "close": 33.41, "volume": 1749877.0}, {"date": "2009-01-19", "close": 33.7, "volume": 1788231.0}, {"date": "2009-01-20", "close": 32.69, "volume": 1374388.0}, {"date": "2009-01-21", "close": 33.65, "volume": 2370467.0}, {"date": "2009-01-22", "close": 35.28, "volume": 2437131.0}, {"date": "2009-01-23", "close": 35.0, "volume": 3476005.0}, {"date": "2009-01-27", "close": 35.76, "volume": 2101049.0}, {"date": "2009-01-28", "close": 36.4, "volume": 4321588.0}, {"date": "2009-01-29", "close": 36.07, "volume": 3432658.0}, {"date": "2009-01-30", "close": 37.5, "volume": 4565646.0}, {"date": "2009-02-02", "close": 36.13, "volume": 2268656.0}, {"date": "2009-02-03", "close": 35.6, "volume": 2371127.0}, {"date": "2009-02-04", "close": 35.11, "volume": 3128510.0}, {"date": "2009-02-05", "close": 35.92, "volume": 1835553.0}, {"date": "2009-02-06", "close": 36.7, "volume": 1037514.0}, {"date": "2009-02-09", "close": 36.65, "volume": 1537538.0}, {"date": "2009-02-10", "close": 36.01, "volume": 1353050.0}, {"date": "2009-02-11", "close": 36.3, "volume": 958966.0}, {"date": "2009-02-12", "close": 35.47, "volume": 1522813.0}, {"date": "2009-02-13", "close": 36.0, "volume": 962304.0}, {"date": "2009-02-16", "close": 36.66, "volume": 1011267.0}, {"date": "2009-02-17", "close": 37.4, "volume": 1595446.0}, {"date": "2009-02-18", "close": 36.6, "volume": 2385518.0}, {"date": "2009-02-19", "close": 36.83, "volume": 2111016.0}, {"date": "2009-02-20", "close": 36.8, "volume": 1601880.0}, {"date": "2009-02-23", "close": 36.75, "volume": 1415253.0}, {"date": "2009-02-24", "close": 37.49, "volume": 2051057.0}, {"date": "2009-02-25", "close": 37.7, "volume": 1479935.0}, {"date": "2009-02-26", "close": 38.26, "volume": 2561369.0}, {"date": "2009-02-27", "close": 36.66, "volume": 3893555.0}, {"date": "2009-03-02", "close": 34.45, "volume": 2401254.0}, {"date": "2009-03-03", "close": 35.4, "volume": 2587581.0}, {"date": "2009-03-04", "close": 34.63, "volume": 2259493.0}, {"date": "2009-03-05", "close": 34.6, "volume": 1690483.0}, {"date": "2009-03-06", "close": 35.42, "volume": 2392152.0}, {"date": "2009-03-09", "close": 35.17, "volume": 1159097.0}, {"date": "2009-03-10", "close": 35.45, "volume": 1269168.0}, {"date": "2009-03-11", "close": 34.4, "volume": 2704459.0}, {"date": "2009-03-12", "close": 32.82, "volume": 2155121.0}, {"date": "2009-03-13", "close": 33.0, "volume": 4684302.0}, {"date": "2009-03-16", "close": 33.25, "volume": 2870859.0}, {"date": "2009-03-17", "close": 33.34, "volume": 2059381.0}, {"date": "2009-03-18", "close": 32.9, "volume": 3642818.0}, {"date": "2009-03-19", "close": 31.43, "volume": 9741834.0}, {"date": "2009-03-20", "close": 30.65, "volume": 4478149.0}, {"date": "2009-03-23", "close": 30.85, "volume": 3174055.0}, {"date": "2009-03-24", "close": 30.3, "volume": 7504097.0}, {"date": "2009-03-25", "close": 31.29, "volume": 3714096.0}, {"date": "2009-03-26", "close": 32.18, "volume": 5313904.0}, {"date": "2009-03-27", "close": 32.99, "volume": 4222203.0}, {"date": "2009-03-30", "close": 32.75, "volume": 1801314.0}, {"date": "2009-03-31", "close": 32.49, "volume": 2684651.0}, {"date": "2009-04-01", "close": 32.1, "volume": 1592730.0}, {"date": "2009-04-02", "close": 32.44, "volume": 2272631.0}, {"date": "2009-04-03", "close": 31.26, "volume": 4882822.0}, {"date": "2009-04-06", "close": 31.44, "volume": 1996002.0}, {"date": "2009-04-07", "close": 31.97, "volume": 4320450.0}, {"date": "2009-04-08", "close": 31.92, "volume": 2036232.0}, {"date": "2009-04-09", "close": 31.7, "volume": 2019511.0}, {"date": "2009-04-14", "close": 31.5, "volume": 2211110.0}, {"date": "2009-04-15", "close": 31.85, "volume": 1678380.0}, {"date": "2009-04-16", "close": 32.19, "volume": 2445477.0}, {"date": "2009-04-17", "close": 32.72, "volume": 3078839.0}, {"date": "2009-04-20", "close": 32.34, "volume": 2041522.0}, {"date": "2009-04-21", "close": 32.06, "volume": 1099039.0}, {"date": "2009-04-22", "close": 31.69, "volume": 2756603.0}, {"date": "2009-04-23", "close": 31.75, "volume": 2074097.0}, {"date": "2009-04-24", "close": 32.49, "volume": 3438580.0}, {"date": "2009-04-27", "close": 31.85, "volume": 2638590.0}, {"date": "2009-04-28", "close": 33.15, "volume": 5120780.0}, {"date": "2009-04-29", "close": 33.2, "volume": 2928109.0}, {"date": "2009-04-30", "close": 34.42, "volume": 3318389.0}, {"date": "2009-05-01", "close": 34.41, "volume": 2128937.0}, {"date": "2009-05-04", "close": 34.44, "volume": 1808287.0}, {"date": "2009-05-05", "close": 33.65, "volume": 2427662.0}, {"date": "2009-05-06", "close": 33.5, "volume": 2201150.0}, {"date": "2009-05-07", "close": 31.91, "volume": 9049387.0}, {"date": "2009-05-08", "close": 31.55, "volume": 4179350.0}, {"date": "2009-05-11", "close": 32.16, "volume": 3986607.0}, {"date": "2009-05-12", "close": 31.25, "volume": 5334166.0}, {"date": "2009-05-13", "close": 31.0, "volume": 3380069.0}, {"date": "2009-05-14", "close": 30.73, "volume": 2926377.0}, {"date": "2009-05-15", "close": 31.49, "volume": 3317191.0}, {"date": "2009-05-18", "close": 31.9, "volume": 2149977.0}, {"date": "2009-05-19", "close": 31.61, "volume": 2154909.0}, {"date": "2009-05-20", "close": 31.36, "volume": 2944173.0}, {"date": "2009-05-21", "close": 31.4, "volume": 2641849.0}, {"date": "2009-05-22", "close": 30.89, "volume": 2667717.0}, {"date": "2009-05-25", "close": 30.35, "volume": 9115919.0}, {"date": "2009-05-26", "close": 29.91, "volume": 7269872.0}, {"date": "2009-05-27", "close": 30.15, "volume": 4831490.0}, {"date": "2009-05-28", "close": 29.03, "volume": 6917471.0}, {"date": "2009-05-29", "close": 29.2, "volume": 13371835.0}, {"date": "2009-06-01", "close": 29.56, "volume": 4390458.0}, {"date": "2009-06-02", "close": 29.96, "volume": 5003847.0}, {"date": "2009-06-03", "close": 29.9, "volume": 3145786.0}, {"date": "2009-06-04", "close": 30.01, "volume": 3242333.0}, {"date": "2009-06-05", "close": 28.98, "volume": 5004398.0}, {"date": "2009-06-09", "close": 30.49, "volume": 8557404.0}, {"date": "2009-06-10", "close": 31.1, "volume": 5174796.0}, {"date": "2009-06-11", "close": 30.77, "volume": 3353563.0}, {"date": "2009-06-12", "close": 30.69, "volume": 2484633.0}, {"date": "2009-06-15", "close": 30.73, "volume": 4742534.0}, {"date": "2009-06-16", "close": 30.33, "volume": 3127154.0}, {"date": "2009-06-17", "close": 30.3, "volume": 3231837.0}, {"date": "2009-06-18", "close": 31.13, "volume": 5772721.0}, {"date": "2009-06-19", "close": 31.55, "volume": 3817007.0}, {"date": "2009-06-22", "close": 31.62, "volume": 2804328.0}, {"date": "2009-06-23", "close": 31.12, "volume": 3064639.0}, {"date": "2009-06-24", "close": 31.6, "volume": 3805029.0}, {"date": "2009-06-25", "close": 31.77, "volume": 3539448.0}, {"date": "2009-06-26", "close": 32.0, "volume": 6040506.0}, {"date": "2009-06-29", "close": 32.15, "volume": 3510022.0}, {"date": "2009-06-30", "close": 32.15, "volume": 4615734.0}, {"date": "2009-07-01", "close": 31.81, "volume": 2040727.0}, {"date": "2009-07-02", "close": 31.69, "volume": 2848161.0}, {"date": "2009-07-03", "close": 31.36, "volume": 2145869.0}, {"date": "2009-07-06", "close": 30.54, "volume": 3172049.0}, {"date": "2009-07-07", "close": 30.63, "volume": 2268212.0}, {"date": "2009-07-08", "close": 30.59, "volume": 2161856.0}, {"date": "2009-07-09", "close": 30.59, "volume": 1870926.0}, {"date": "2009-07-10", "close": 30.63, "volume": 2081757.0}, {"date": "2009-07-13", "close": 30.18, "volume": 1959307.0}, {"date": "2009-07-14", "close": 29.99, "volume": 3102155.0}, {"date": "2009-07-15", "close": 29.97, "volume": 3427517.0}, {"date": "2009-07-16", "close": 30.11, "volume": 3910550.0}, {"date": "2009-07-17", "close": 29.86, "volume": 5153948.0}, {"date": "2009-07-20", "close": 30.02, "volume": 2750397.0}, {"date": "2009-07-21", "close": 30.01, "volume": 2576993.0}, {"date": "2009-07-22", "close": 29.86, "volume": 3842956.0}, {"date": "2009-07-23", "close": 29.98, "volume": 4908822.0}, {"date": "2009-07-24", "close": 29.49, "volume": 5890583.0}, {"date": "2009-07-27", "close": 29.31, "volume": 3896283.0}, {"date": "2009-07-28", "close": 29.63, "volume": 4427520.0}, {"date": "2009-07-29", "close": 29.87, "volume": 5612351.0}, {"date": "2009-07-30", "close": 30.47, "volume": 5534346.0}, {"date": "2009-07-31", "close": 30.55, "volume": 5523509.0}, {"date": "2009-08-03", "close": 30.3, "volume": 2239033.0}, {"date": "2009-08-04", "close": 30.21, "volume": 6416579.0}, {"date": "2009-08-05", "close": 30.91, "volume": 3922240.0}, {"date": "2009-08-06", "close": 31.41, "volume": 3996427.0}, {"date": "2009-08-07", "close": 31.41, "volume": 2630087.0}, {"date": "2009-08-10", "close": 31.56, "volume": 2236795.0}, {"date": "2009-08-11", "close": 31.49, "volume": 2381535.0}, {"date": "2009-08-12", "close": 31.96, "volume": 3383201.0}, {"date": "2009-08-13", "close": 32.2, "volume": 2279865.0}, {"date": "2009-08-14", "close": 33.02, "volume": 4546015.0}, {"date": "2009-08-17", "close": 33.55, "volume": 3088888.0}, {"date": "2009-08-18", "close": 33.56, "volume": 3554104.0}, {"date": "2009-08-19", "close": 33.12, "volume": 6627922.0}, {"date": "2009-08-20", "close": 31.92, "volume": 6022647.0}, {"date": "2009-08-21", "close": 32.19, "volume": 3721929.0}, {"date": "2009-08-24", "close": 32.24, "volume": 3816029.0}, {"date": "2009-08-25", "close": 32.04, "volume": 3435857.0}, {"date": "2009-08-26", "close": 32.14, "volume": 3112303.0}, {"date": "2009-08-27", "close": 32.28, "volume": 4342082.0}, {"date": "2009-08-28", "close": 32.6, "volume": 4684228.0}, {"date": "2009-08-31", "close": 32.21, "volume": 2100236.0}, {"date": "2009-09-01", "close": 32.02, "volume": 3340732.0}, {"date": "2009-09-02", "close": 32.42, "volume": 3536971.0}, {"date": "2009-09-03", "close": 32.65, "volume": 3201423.0}, {"date": "2009-09-04", "close": 32.99, "volume": 2921879.0}, {"date": "2009-09-07", "close": 33.94, "volume": 5449451.0}, {"date": "2009-09-08", "close": 33.69, "volume": 3787503.0}, {"date": "2009-09-09", "close": 33.93, "volume": 4653536.0}, {"date": "2009-09-10", "close": 34.05, "volume": 2876182.0}, {"date": "2009-09-11", "close": 34.21, "volume": 4479366.0}, {"date": "2009-09-14", "close": 33.68, "volume": 3427311.0}, {"date": "2009-09-15", "close": 33.74, "volume": 3478619.0}, {"date": "2009-09-16", "close": 34.16, "volume": 3582077.0}, {"date": "2009-09-17", "close": 34.4, "volume": 3369718.0}, {"date": "2009-09-18", "close": 34.05, "volume": 3140710.0}, {"date": "2009-09-21", "close": 34.4, "volume": 1474208.0}, {"date": "2009-09-22", "close": 34.19, "volume": 2115313.0}, {"date": "2009-09-23", "close": 34.03, "volume": 3302828.0}, {"date": "2009-09-24", "close": 34.05, "volume": 3025224.0}, {"date": "2009-09-25", "close": 33.9, "volume": 2428892.0}, {"date": "2009-09-28", "close": 33.29, "volume": 1868476.0}, {"date": "2009-09-29", "close": 33.75, "volume": 2612786.0}, {"date": "2009-09-30", "close": 33.46, "volume": 1757834.0}, {"date": "2009-10-01", "close": 33.44, "volume": 1381905.0}, {"date": "2009-10-02", "close": 33.2, "volume": 1885712.0}, {"date": "2009-10-05", "close": 33.04, "volume": 1373030.0}, {"date": "2009-10-06", "close": 32.59, "volume": 2013210.0}, {"date": "2009-10-07", "close": 32.6, "volume": 1859815.0}, {"date": "2009-10-08", "close": 32.7, "volume": 3545701.0}, {"date": "2009-10-09", "close": 31.82, "volume": 6386011.0}, {"date": "2009-10-12", "close": 31.99, "volume": 2841318.0}, {"date": "2009-10-13", "close": 31.71, "volume": 4742214.0}, {"date": "2009-10-14", "close": 32.0, "volume": 5090947.0}, {"date": "2009-10-15", "close": 32.2, "volume": 2116769.0}, {"date": "2009-10-16", "close": 32.1, "volume": 2601928.0}, {"date": "2009-10-19", "close": 31.96, "volume": 2088722.0}, {"date": "2009-10-20", "close": 31.9, "volume": 2793463.0}, {"date": "2009-10-21", "close": 31.97, "volume": 1990499.0}, {"date": "2009-10-22", "close": 32.25, "volume": 1694824.0}, {"date": "2009-10-23", "close": 32.17, "volume": 2346184.0}, {"date": "2009-10-26", "close": 31.96, "volume": 1902997.0}, {"date": "2009-10-27", "close": 31.34, "volume": 3579694.0}, {"date": "2009-10-28", "close": 31.46, "volume": 3674983.0}, {"date": "2009-10-29", "close": 31.9, "volume": 3229525.0}, {"date": "2009-10-30", "close": 31.5, "volume": 4040939.0}, {"date": "2009-11-02", "close": 31.07, "volume": 1817962.0}, {"date": "2009-11-03", "close": 31.13, "volume": 1043203.0}, {"date": "2009-11-04", "close": 30.9, "volume": 2632499.0}, {"date": "2009-11-05", "close": 30.98, "volume": 2740906.0}, {"date": "2009-11-06", "close": 31.08, "volume": 2399873.0}, {"date": "2009-11-09", "close": 31.38, "volume": 1764346.0}, {"date": "2009-11-10", "close": 31.84, "volume": 2426191.0}, {"date": "2009-11-11", "close": 32.3, "volume": 2291764.0}, {"date": "2009-11-12", "close": 32.0, "volume": 3865770.0}, {"date": "2009-11-13", "close": 31.77, "volume": 2677010.0}, {"date": "2009-11-16", "close": 31.94, "volume": 1706102.0}, {"date": "2009-11-17", "close": 32.1, "volume": 2448790.0}, {"date": "2009-11-18", "close": 31.76, "volume": 2172842.0}, {"date": "2009-11-19", "close": 31.77, "volume": 1588250.0}, {"date": "2009-11-20", "close": 31.53, "volume": 1342354.0}, {"date": "2009-11-23", "close": 31.7, "volume": 1258178.0}, {"date": "2009-11-24", "close": 31.46, "volume": 1675590.0}, {"date": "2009-11-25", "close": 31.65, "volume": 1450210.0}, {"date": "2009-11-26", "close": 31.5, "volume": 1344660.0}, {"date": "2009-11-27", "close": 31.0, "volume": 2736289.0}, {"date": "2009-11-30", "close": 31.54, "volume": 2430104.0}, {"date": "2009-12-01", "close": 31.73, "volume": 1306307.0}, {"date": "2009-12-02", "close": 31.76, "volume": 1714291.0}, {"date": "2009-12-03", "close": 31.48, "volume": 2909833.0}, {"date": "2009-12-04", "close": 31.06, "volume": 2581148.0}, {"date": "2009-12-07", "close": 31.26, "volume": 1823970.0}, {"date": "2009-12-08", "close": 31.22, "volume": 1400673.0}, {"date": "2009-12-09", "close": 30.5, "volume": 3570421.0}, {"date": "2009-12-10", "close": 30.15, "volume": 3017629.0}, {"date": "2009-12-11", "close": 30.48, "volume": 1932004.0}, {"date": "2009-12-14", "close": 30.38, "volume": 1096296.0}, {"date": "2009-12-15", "close": 30.6, "volume": 2017293.0}, {"date": "2009-12-16", "close": 30.54, "volume": 1438734.0}, {"date": "2009-12-17", "close": 30.64, "volume": 4602222.0}, {"date": "2009-12-18", "close": 31.15, "volume": 3939835.0}, {"date": "2009-12-21", "close": 31.34, "volume": 1590242.0}, {"date": "2009-12-22", "close": 31.95, "volume": 1340113.0}, {"date": "2009-12-23", "close": 32.25, "volume": 1215214.0}, {"date": "2009-12-24", "close": 32.64, "volume": 945070.0}, {"date": "2009-12-29", "close": 32.54, "volume": 657679.0}, {"date": "2009-12-30", "close": 32.25, "volume": 591819.0}, {"date": "2009-12-31", "close": 32.49, "volume": 475590.0}, {"date": "2010-01-04", "close": 32.5, "volume": 505737.0}, {"date": "2010-01-05", "close": 32.12, "volume": 1349052.0}, {"date": "2010-01-06", "close": 31.8, "volume": 1362666.0}, {"date": "2010-01-07", "close": 32.05, "volume": 1296318.0}, {"date": "2010-01-08", "close": 32.11, "volume": 1141443.0}, {"date": "2010-01-11", "close": 31.93, "volume": 983992.0}, {"date": "2010-01-12", "close": 31.89, "volume": 1332692.0}, {"date": "2010-01-13", "close": 31.56, "volume": 1763546.0}, {"date": "2010-01-14", "close": 31.57, "volume": 1430055.0}, {"date": "2010-01-15", "close": 31.52, "volume": 1970387.0}, {"date": "2010-01-18", "close": 31.3, "volume": 1638395.0}, {"date": "2010-01-19", "close": 31.3, "volume": 1763445.0}, {"date": "2010-01-20", "close": 31.21, "volume": 1929088.0}, {"date": "2010-01-21", "close": 31.07, "volume": 1819642.0}, {"date": "2010-01-22", "close": 31.14, "volume": 1871875.0}, {"date": "2010-01-25", "close": 31.25, "volume": 1403806.0}, {"date": "2010-01-27", "close": 31.35, "volume": 2590381.0}, {"date": "2010-01-28", "close": 30.85, "volume": 2320321.0}, {"date": "2010-01-29", "close": 31.18, "volume": 3625970.0}, {"date": "2010-02-01", "close": 30.9, "volume": 1403663.0}, {"date": "2010-02-02", "close": 31.13, "volume": 1514981.0}, {"date": "2010-02-03", "close": 30.84, "volume": 2095040.0}, {"date": "2010-02-04", "close": 31.12, "volume": 3455521.0}, {"date": "2010-02-05", "close": 31.55, "volume": 3085069.0}, {"date": "2010-02-08", "close": 31.24, "volume": 2272326.0}, {"date": "2010-02-09", "close": 31.55, "volume": 1979284.0}, {"date": "2010-02-10", "close": 31.53, "volume": 2235608.0}, {"date": "2010-02-11", "close": 31.35, "volume": 2802698.0}, {"date": "2010-02-12", "close": 31.1, "volume": 3185028.0}, {"date": "2010-02-15", "close": 32.0, "volume": 3216958.0}, {"date": "2010-02-16", "close": 32.25, "volume": 3038084.0}, {"date": "2010-02-17", "close": 33.9, "volume": 6545338.0}, {"date": "2010-02-18", "close": 34.0, "volume": 3102350.0}, {"date": "2010-02-19", "close": 34.07, "volume": 3070748.0}, {"date": "2010-02-22", "close": 34.76, "volume": 2212900.0}, {"date": "2010-02-23", "close": 34.87, "volume": 2540326.0}, {"date": "2010-02-24", "close": 34.59, "volume": 3581288.0}, {"date": "2010-02-25", "close": 34.46, "volume": 3122581.0}, {"date": "2010-02-26", "close": 34.39, "volume": 5837979.0}, {"date": "2010-03-01", "close": 34.85, "volume": 2008997.0}, {"date": "2010-03-02", "close": 34.73, "volume": 1041314.0}, {"date": "2010-03-03", "close": 34.75, "volume": 2094984.0}, {"date": "2010-03-04", "close": 34.8, "volume": 2041758.0}, {"date": "2010-03-05", "close": 35.68, "volume": 2902481.0}, {"date": "2010-03-08", "close": 35.93, "volume": 2241790.0}, {"date": "2010-03-09", "close": 36.21, "volume": 6310783.0}, {"date": "2010-03-10", "close": 35.76, "volume": 1886082.0}, {"date": "2010-03-11", "close": 36.2, "volume": 2922159.0}, {"date": "2010-03-12", "close": 36.11, "volume": 2124460.0}, {"date": "2010-03-15", "close": 35.75, "volume": 3541972.0}, {"date": "2010-03-16", "close": 35.96, "volume": 2896960.0}, {"date": "2010-03-17", "close": 36.34, "volume": 2500180.0}, {"date": "2010-03-18", "close": 35.86, "volume": 2802321.0}, {"date": "2010-03-19", "close": 35.96, "volume": 3917082.0}, {"date": "2010-03-22", "close": 35.86, "volume": 2011512.0}, {"date": "2010-03-23", "close": 35.25, "volume": 4648243.0}, {"date": "2010-03-24", "close": 35.6, "volume": 3593571.0}, {"date": "2010-03-25", "close": 36.08, "volume": 2651770.0}, {"date": "2010-03-26", "close": 36.63, "volume": 3148735.0}, {"date": "2010-03-29", "close": 36.14, "volume": 1766679.0}, {"date": "2010-03-30", "close": 36.34, "volume": 2261706.0}, {"date": "2010-03-31", "close": 36.43, "volume": 1901408.0}, {"date": "2010-04-01", "close": 36.2, "volume": 1492939.0}, {"date": "2010-04-06", "close": 36.05, "volume": 1337830.0}, {"date": "2010-04-07", "close": 36.13, "volume": 1613413.0}, {"date": "2010-04-08", "close": 36.08, "volume": 1176693.0}, {"date": "2010-04-09", "close": 36.0, "volume": 2384336.0}, {"date": "2010-04-12", "close": 36.29, "volume": 1924203.0}, {"date": "2010-04-13", "close": 36.13, "volume": 1692907.0}, {"date": "2010-04-14", "close": 37.31, "volume": 4272762.0}, {"date": "2010-04-15", "close": 36.66, "volume": 4300506.0}, {"date": "2010-04-16", "close": 37.05, "volume": 2876662.0}, {"date": "2010-04-19", "close": 36.95, "volume": 1301594.0}, {"date": "2010-04-20", "close": 36.94, "volume": 1719371.0}, {"date": "2010-04-21", "close": 37.15, "volume": 4261390.0}, {"date": "2010-04-22", "close": 36.6, "volume": 3214751.0}, {"date": "2010-04-23", "close": 33.94, "volume": 25354079.0}, {"date": "2010-04-27", "close": 32.5, "volume": 19858891.0}, {"date": "2010-04-28", "close": 33.08, "volume": 5920041.0}, {"date": "2010-04-29", "close": 32.76, "volume": 5293386.0}, {"date": "2010-04-30", "close": 32.39, "volume": 4633218.0}, {"date": "2010-05-03", "close": 32.55, "volume": 2698367.0}, {"date": "2010-05-04", "close": 33.36, "volume": 2409362.0}, {"date": "2010-05-05", "close": 33.51, "volume": 2785025.0}, {"date": "2010-05-06", "close": 34.04, "volume": 4263650.0}, {"date": "2010-05-07", "close": 33.19, "volume": 7991404.0}, {"date": "2010-05-10", "close": 33.16, "volume": 2261400.0}, {"date": "2010-05-11", "close": 32.82, "volume": 1857928.0}, {"date": "2010-05-12", "close": 32.94, "volume": 1634461.0}, {"date": "2010-05-13", "close": 33.51, "volume": 2326284.0}, {"date": "2010-05-14", "close": 33.28, "volume": 1420196.0}, {"date": "2010-05-17", "close": 32.4, "volume": 2070694.0}, {"date": "2010-05-18", "close": 32.55, "volume": 2254924.0}, {"date": "2010-05-19", "close": 31.88, "volume": 2226260.0}, {"date": "2010-05-20", "close": 32.46, "volume": 2774164.0}, {"date": "2010-05-21", "close": 31.9, "volume": 4045859.0}, {"date": "2010-05-24", "close": 31.53, "volume": 2266684.0}, {"date": "2010-05-25", "close": 31.16, "volume": 3349152.0}, {"date": "2010-05-26", "close": 30.66, "volume": 8383909.0}, {"date": "2010-05-27", "close": 30.55, "volume": 3556110.0}, {"date": "2010-05-28", "close": 31.4, "volume": 4074052.0}, {"date": "2010-05-31", "close": 31.63, "volume": 1858043.0}, {"date": "2010-06-01", "close": 31.7, "volume": 1599024.0}, {"date": "2010-06-02", "close": 31.56, "volume": 2124117.0}, {"date": "2010-06-03", "close": 31.93, "volume": 1955184.0}, {"date": "2010-06-04", "close": 32.82, "volume": 3280215.0}, {"date": "2010-06-07", "close": 32.85, "volume": 3224274.0}, {"date": "2010-06-08", "close": 33.27, "volume": 3650435.0}, {"date": "2010-06-09", "close": 33.94, "volume": 2813279.0}, {"date": "2010-06-10", "close": 33.54, "volume": 3492713.0}, {"date": "2010-06-11", "close": 33.77, "volume": 1998879.0}, {"date": "2010-06-15", "close": 33.5, "volume": 2094329.0}, {"date": "2010-06-16", "close": 33.33, "volume": 2388071.0}, {"date": "2010-06-17", "close": 33.38, "volume": 3323329.0}, {"date": "2010-06-18", "close": 33.54, "volume": 1826785.0}, {"date": "2010-06-21", "close": 33.97, "volume": 1334791.0}, {"date": "2010-06-22", "close": 34.07, "volume": 1563740.0}, {"date": "2010-06-23", "close": 33.36, "volume": 1402019.0}, {"date": "2010-06-24", "close": 33.55, "volume": 1181398.0}, {"date": "2010-06-25", "close": 32.57, "volume": 2828381.0}, {"date": "2010-06-28", "close": 32.86, "volume": 1404925.0}, {"date": "2010-06-29", "close": 32.68, "volume": 1084652.0}, {"date": "2010-06-30", "close": 32.58, "volume": 1446391.0}, {"date": "2010-07-01", "close": 32.08, "volume": 1679108.0}, {"date": "2010-07-02", "close": 32.49, "volume": 1219185.0}, {"date": "2010-07-05", "close": 32.61, "volume": 1041422.0}, {"date": "2010-07-06", "close": 32.71, "volume": 1118367.0}, {"date": "2010-07-07", "close": 32.25, "volume": 1819040.0}, {"date": "2010-07-08", "close": 33.25, "volume": 2606599.0}, {"date": "2010-07-09", "close": 33.61, "volume": 1086525.0}, {"date": "2010-07-12", "close": 33.35, "volume": 891212.0}, {"date": "2010-07-13", "close": 33.8, "volume": 1894731.0}, {"date": "2010-07-14", "close": 33.76, "volume": 1091567.0}, {"date": "2010-07-15", "close": 32.8, "volume": 3374349.0}, {"date": "2010-07-16", "close": 32.55, "volume": 2012117.0}, {"date": "2010-07-19", "close": 32.64, "volume": 1252488.0}, {"date": "2010-07-20", "close": 32.63, "volume": 1224217.0}, {"date": "2010-07-21", "close": 32.34, "volume": 1488446.0}, {"date": "2010-07-22", "close": 31.74, "volume": 3031137.0}, {"date": "2010-07-23", "close": 32.4, "volume": 2237477.0}, {"date": "2010-07-26", "close": 32.67, "volume": 1387554.0}, {"date": "2010-07-27", "close": 32.85, "volume": 2175475.0}, {"date": "2010-07-28", "close": 32.99, "volume": 1236188.0}, {"date": "2010-07-29", "close": 33.0, "volume": 1672028.0}, {"date": "2010-07-30", "close": 33.14, "volume": 2979004.0}, {"date": "2010-08-02", "close": 33.64, "volume": 1125767.0}, {"date": "2010-08-03", "close": 33.3, "volume": 1365934.0}, {"date": "2010-08-04", "close": 33.25, "volume": 1549460.0}, {"date": "2010-08-05", "close": 33.38, "volume": 1043222.0}, {"date": "2010-08-06", "close": 33.68, "volume": 1470519.0}, {"date": "2010-08-09", "close": 33.73, "volume": 654200.0}, {"date": "2010-08-10", "close": 33.55, "volume": 1283437.0}, {"date": "2010-08-11", "close": 33.7, "volume": 2302733.0}, {"date": "2010-08-12", "close": 33.05, "volume": 3087166.0}, {"date": "2010-08-13", "close": 32.79, "volume": 4170274.0}, {"date": "2010-08-16", "close": 32.6, "volume": 2440435.0}, {"date": "2010-08-17", "close": 32.78, "volume": 2349007.0}, {"date": "2010-08-18", "close": 31.9, "volume": 5275269.0}, {"date": "2010-08-19", "close": 31.8, "volume": 5339159.0}, {"date": "2010-08-20", "close": 31.5, "volume": 3005168.0}, {"date": "2010-08-23", "close": 31.27, "volume": 1793927.0}, {"date": "2010-08-24", "close": 31.2, "volume": 2182885.0}, {"date": "2010-08-25", "close": 31.41, "volume": 3420265.0}, {"date": "2010-08-26", "close": 31.53, "volume": 3244310.0}, {"date": "2010-08-27", "close": 32.0, "volume": 3716079.0}, {"date": "2010-08-30", "close": 32.53, "volume": 2145584.0}, {"date": "2010-08-31", "close": 32.96, "volume": 4246018.0}, {"date": "2010-09-01", "close": 32.89, "volume": 2557969.0}, {"date": "2010-09-02", "close": 33.2, "volume": 1902962.0}, {"date": "2010-09-03", "close": 33.1, "volume": 1903201.0}, {"date": "2010-09-06", "close": 33.5, "volume": 1471350.0}, {"date": "2010-09-07", "close": 33.25, "volume": 1698871.0}, {"date": "2010-09-08", "close": 33.14, "volume": 1084158.0}, {"date": "2010-09-09", "close": 33.0, "volume": 5986165.0}, {"date": "2010-09-10", "close": 32.5, "volume": 1899454.0}, {"date": "2010-09-13", "close": 32.2, "volume": 2613811.0}, {"date": "2010-09-14", "close": 32.14, "volume": 3241495.0}, {"date": "2010-09-15", "close": 32.23, "volume": 4008582.0}, {"date": "2010-09-16", "close": 32.05, "volume": 3372665.0}, {"date": "2010-09-17", "close": 31.82, "volume": 4570159.0}, {"date": "2010-09-20", "close": 31.76, "volume": 2162799.0}, {"date": "2010-09-21", "close": 31.71, "volume": 1590848.0}, {"date": "2010-09-22", "close": 32.8, "volume": 5513027.0}, {"date": "2010-09-23", "close": 33.73, "volume": 5152712.0}, {"date": "2010-09-24", "close": 33.84, "volume": 4818763.0}, {"date": "2010-09-27", "close": 33.71, "volume": 1847742.0}, {"date": "2010-09-28", "close": 33.35, "volume": 1132694.0}, {"date": "2010-09-29", "close": 33.28, "volume": 1671859.0}, {"date": "2010-09-30", "close": 33.05, "volume": 2771655.0}, {"date": "2010-10-01", "close": 32.94, "volume": 1149520.0}, {"date": "2010-10-04", "close": 33.06, "volume": 596148.0}, {"date": "2010-10-05", "close": 33.07, "volume": 1252142.0}, {"date": "2010-10-06", "close": 33.5, "volume": 2291615.0}, {"date": "2010-10-07", "close": 33.19, "volume": 1506900.0}, {"date": "2010-10-08", "close": 32.86, "volume": 1146130.0}, {"date": "2010-10-11", "close": 32.6, "volume": 1818997.0}, {"date": "2010-10-12", "close": 32.2, "volume": 2060395.0}, {"date": "2010-10-13", "close": 32.27, "volume": 3893029.0}, {"date": "2010-10-14", "close": 32.06, "volume": 3084564.0}, {"date": "2010-10-15", "close": 31.92, "volume": 2195960.0}, {"date": "2010-10-18", "close": 31.77, "volume": 1743765.0}, {"date": "2010-10-19", "close": 31.9, "volume": 4164762.0}, {"date": "2010-10-20", "close": 32.5, "volume": 4465397.0}, {"date": "2010-10-21", "close": 32.5, "volume": 4015771.0}, {"date": "2010-10-22", "close": 32.8, "volume": 3450606.0}, {"date": "2010-10-25", "close": 32.85, "volume": 2542658.0}, {"date": "2010-10-26", "close": 33.05, "volume": 2008306.0}, {"date": "2010-10-27", "close": 32.96, "volume": 1833852.0}, {"date": "2010-10-28", "close": 33.04, "volume": 2104877.0}, {"date": "2010-10-29", "close": 32.83, "volume": 3400517.0}, {"date": "2010-11-01", "close": 32.88, "volume": 630116.0}, {"date": "2010-11-02", "close": 32.97, "volume": 1066699.0}, {"date": "2010-11-03", "close": 33.51, "volume": 2502469.0}, {"date": "2010-11-04", "close": 34.04, "volume": 3648343.0}, {"date": "2010-11-05", "close": 34.27, "volume": 2098540.0}, {"date": "2010-11-08", "close": 34.76, "volume": 2350727.0}, {"date": "2010-11-09", "close": 34.74, "volume": 2901448.0}, {"date": "2010-11-10", "close": 34.61, "volume": 2007059.0}, {"date": "2010-11-11", "close": 35.18, "volume": 3072406.0}, {"date": "2010-11-12", "close": 34.74, "volume": 2525425.0}, {"date": "2010-11-15", "close": 35.01, "volume": 1237947.0}, {"date": "2010-11-16", "close": 34.68, "volume": 1728820.0}, {"date": "2010-11-17", "close": 34.5, "volume": 2153829.0}, {"date": "2010-11-18", "close": 34.72, "volume": 1558303.0}, {"date": "2010-11-19", "close": 34.73, "volume": 1442102.0}, {"date": "2010-11-22", "close": 35.16, "volume": 1214137.0}, {"date": "2010-11-23", "close": 34.78, "volume": 1156065.0}, {"date": "2010-11-24", "close": 34.79, "volume": 1584167.0}, {"date": "2010-11-25", "close": 34.65, "volume": 1400967.0}, {"date": "2010-11-26", "close": 35.0, "volume": 3261510.0}, {"date": "2010-11-29", "close": 35.24, "volume": 1807456.0}, {"date": "2010-11-30", "close": 34.91, "volume": 3968386.0}, {"date": "2010-12-01", "close": 35.04, "volume": 1371943.0}, {"date": "2010-12-02", "close": 35.65, "volume": 1912956.0}, {"date": "2010-12-03", "close": 35.28, "volume": 1538229.0}, {"date": "2010-12-06", "close": 36.15, "volume": 2663634.0}, {"date": "2010-12-07", "close": 36.36, "volume": 2028771.0}, {"date": "2010-12-08", "close": 36.0, "volume": 1526047.0}, {"date": "2010-12-09", "close": 36.98, "volume": 1987347.0}, {"date": "2010-12-10", "close": 36.74, "volume": 2248260.0}, {"date": "2010-12-13", "close": 36.83, "volume": 1545810.0}, {"date": "2010-12-14", "close": 36.54, "volume": 1831170.0}, {"date": "2010-12-15", "close": 36.4, "volume": 2688113.0}, {"date": "2010-12-16", "close": 36.64, "volume": 2186507.0}, {"date": "2010-12-17", "close": 36.82, "volume": 1487614.0}, {"date": "2010-12-20", "close": 36.41, "volume": 1802496.0}, {"date": "2010-12-21", "close": 36.15, "volume": 2363547.0}, {"date": "2010-12-22", "close": 36.27, "volume": 2001741.0}, {"date": "2010-12-23", "close": 36.33, "volume": 1810842.0}, {"date": "2010-12-24", "close": 36.35, "volume": 4655779.0}, {"date": "2010-12-29", "close": 36.44, "volume": 933925.0}, {"date": "2010-12-30", "close": 36.53, "volume": 725683.0}, {"date": "2010-12-31", "close": 36.29, "volume": 933449.0}, {"date": "2011-01-04", "close": 36.39, "volume": 1329301.0}, {"date": "2011-01-05", "close": 36.39, "volume": 1459792.0}, {"date": "2011-01-06", "close": 36.33, "volume": 1316845.0}, {"date": "2011-01-07", "close": 35.98, "volume": 1259148.0}, {"date": "2011-01-10", "close": 36.07, "volume": 674592.0}, {"date": "2011-01-11", "close": 36.0, "volume": 1045423.0}, {"date": "2011-01-12", "close": 35.99, "volume": 590923.0}, {"date": "2011-01-13", "close": 36.35, "volume": 1009598.0}, {"date": "2011-01-14", "close": 36.17, "volume": 839389.0}, {"date": "2011-01-17", "close": 36.17, "volume": 1233277.0}, {"date": "2011-01-18", "close": 36.99, "volume": 2350301.0}, {"date": "2011-01-19", "close": 37.45, "volume": 2061335.0}, {"date": "2011-01-20", "close": 37.7, "volume": 2075746.0}, {"date": "2011-01-21", "close": 36.94, "volume": 1595464.0}, {"date": "2011-01-24", "close": 37.0, "volume": 1191292.0}, {"date": "2011-01-25", "close": 37.14, "volume": 1422448.0}, {"date": "2011-01-27", "close": 37.99, "volume": 1569728.0}, {"date": "2011-01-28", "close": 37.53, "volume": 2586981.0}, {"date": "2011-01-31", "close": 37.21, "volume": 1792914.0}, {"date": "2011-02-01", "close": 36.67, "volume": 1435677.0}, {"date": "2011-02-02", "close": 36.99, "volume": 1252325.0}, {"date": "2011-02-03", "close": 36.83, "volume": 679470.0}, {"date": "2011-02-04", "close": 37.34, "volume": 1372357.0}, {"date": "2011-02-07", "close": 37.26, "volume": 841348.0}, {"date": "2011-02-08", "close": 37.35, "volume": 827556.0}, {"date": "2011-02-09", "close": 36.96, "volume": 1256664.0}, {"date": "2011-02-10", "close": 37.03, "volume": 950064.0}, {"date": "2011-02-11", "close": 36.68, "volume": 1070773.0}, {"date": "2011-02-14", "close": 37.13, "volume": 1125433.0}, {"date": "2011-02-15", "close": 37.51, "volume": 1372349.0}, {"date": "2011-02-16", "close": 37.02, "volume": 2413807.0}, {"date": "2011-02-17", "close": 35.7, "volume": 6156173.0}, {"date": "2011-02-18", "close": 35.86, "volume": 2947348.0}, {"date": "2011-02-21", "close": 36.0, "volume": 1915274.0}, {"date": "2011-02-22", "close": 35.8, "volume": 1613035.0}, {"date": "2011-02-23", "close": 36.0, "volume": 2382085.0}, {"date": "2011-02-24", "close": 35.84, "volume": 1199742.0}, {"date": "2011-02-25", "close": 35.8, "volume": 2440863.0}, {"date": "2011-02-28", "close": 35.6, "volume": 979898.0}, {"date": "2011-03-01", "close": 35.45, "volume": 2100375.0}, {"date": "2011-03-02", "close": 35.3, "volume": 1962451.0}, {"date": "2011-03-03", "close": 35.9, "volume": 1703260.0}, {"date": "2011-03-04", "close": 35.96, "volume": 2389541.0}, {"date": "2011-03-07", "close": 35.72, "volume": 1485416.0}, {"date": "2011-03-08", "close": 35.15, "volume": 2091545.0}, {"date": "2011-03-09", "close": 35.0, "volume": 1544348.0}, {"date": "2011-03-10", "close": 35.29, "volume": 1841961.0}, {"date": "2011-03-11", "close": 34.82, "volume": 2170067.0}, {"date": "2011-03-14", "close": 34.73, "volume": 976419.0}, {"date": "2011-03-15", "close": 34.2, "volume": 1614146.0}, {"date": "2011-03-16", "close": 33.7, "volume": 3018442.0}, {"date": "2011-03-17", "close": 33.6, "volume": 3942691.0}, {"date": "2011-03-18", "close": 33.85, "volume": 2339599.0}, {"date": "2011-03-21", "close": 33.92, "volume": 1362324.0}, {"date": "2011-03-22", "close": 34.05, "volume": 2078849.0}, {"date": "2011-03-23", "close": 34.39, "volume": 1883703.0}, {"date": "2011-03-24", "close": 34.38, "volume": 1430585.0}, {"date": "2011-03-25", "close": 34.33, "volume": 2828648.0}, {"date": "2011-03-28", "close": 34.41, "volume": 1065406.0}, {"date": "2011-03-29", "close": 34.74, "volume": 1567198.0}, {"date": "2011-03-30", "close": 35.4, "volume": 1440607.0}, {"date": "2011-03-31", "close": 35.73, "volume": 1899125.0}, {"date": "2011-04-01", "close": 36.4, "volume": 1783607.0}, {"date": "2011-04-04", "close": 36.32, "volume": 1634095.0}, {"date": "2011-04-05", "close": 36.05, "volume": 1509742.0}, {"date": "2011-04-06", "close": 36.54, "volume": 2182656.0}, {"date": "2011-04-07", "close": 36.44, "volume": 1804981.0}, {"date": "2011-04-08", "close": 36.93, "volume": 2142606.0}, {"date": "2011-04-11", "close": 36.26, "volume": 2315976.0}, {"date": "2011-04-12", "close": 35.99, "volume": 2026876.0}, {"date": "2011-04-13", "close": 36.17, "volume": 1600299.0}, {"date": "2011-04-14", "close": 35.63, "volume": 2592785.0}, {"date": "2011-04-15", "close": 34.9, "volume": 3267955.0}, {"date": "2011-04-18", "close": 35.3, "volume": 1803773.0}, {"date": "2011-04-19", "close": 35.1, "volume": 1286045.0}, {"date": "2011-04-20", "close": 35.6, "volume": 1058508.0}, {"date": "2011-04-21", "close": 35.73, "volume": 1018646.0}, {"date": "2011-04-27", "close": 35.41, "volume": 1544319.0}, {"date": "2011-04-28", "close": 35.06, "volume": 2316172.0}, {"date": "2011-04-29", "close": 34.35, "volume": 3348642.0}, {"date": "2011-05-02", "close": 34.66, "volume": 1704212.0}, {"date": "2011-05-03", "close": 34.74, "volume": 1458545.0}, {"date": "2011-05-04", "close": 34.51, "volume": 1721086.0}, {"date": "2011-05-05", "close": 34.39, "volume": 1468154.0}, {"date": "2011-05-06", "close": 34.67, "volume": 1936481.0}, {"date": "2011-05-09", "close": 34.58, "volume": 1173057.0}, {"date": "2011-05-10", "close": 34.4, "volume": 1594229.0}, {"date": "2011-05-11", "close": 34.6, "volume": 2737806.0}, {"date": "2011-05-12", "close": 34.13, "volume": 1587789.0}, {"date": "2011-05-13", "close": 34.21, "volume": 1056895.0}, {"date": "2011-05-16", "close": 34.05, "volume": 1250979.0}, {"date": "2011-05-17", "close": 34.17, "volume": 1877097.0}, {"date": "2011-05-18", "close": 34.11, "volume": 1459572.0}, {"date": "2011-05-19", "close": 34.33, "volume": 1418689.0}, {"date": "2011-05-20", "close": 34.05, "volume": 1053806.0}, {"date": "2011-05-23", "close": 33.68, "volume": 1184057.0}, {"date": "2011-05-24", "close": 33.93, "volume": 1707272.0}, {"date": "2011-05-25", "close": 33.55, "volume": 2719197.0}, {"date": "2011-05-26", "close": 33.55, "volume": 2158938.0}, {"date": "2011-05-27", "close": 34.0, "volume": 2118127.0}, {"date": "2011-05-30", "close": 33.79, "volume": 1233649.0}, {"date": "2011-05-31", "close": 33.9, "volume": 1592352.0}, {"date": "2011-06-01", "close": 34.1, "volume": 1217343.0}, {"date": "2011-06-02", "close": 33.56, "volume": 1330820.0}, {"date": "2011-06-03", "close": 33.64, "volume": 1869432.0}, {"date": "2011-06-06", "close": 33.44, "volume": 978676.0}, {"date": "2011-06-07", "close": 33.63, "volume": 1480982.0}, {"date": "2011-06-08", "close": 33.23, "volume": 1598020.0}, {"date": "2011-06-09", "close": 32.72, "volume": 1796904.0}, {"date": "2011-06-10", "close": 32.92, "volume": 1762888.0}, {"date": "2011-06-14", "close": 32.85, "volume": 1743932.0}, {"date": "2011-06-15", "close": 32.26, "volume": 2341188.0}, {"date": "2011-06-16", "close": 32.15, "volume": 3431812.0}, {"date": "2011-06-17", "close": 32.46, "volume": 2420656.0}, {"date": "2011-06-20", "close": 31.97, "volume": 1478373.0}, {"date": "2011-06-21", "close": 32.26, "volume": 1043111.0}, {"date": "2011-06-22", "close": 32.1, "volume": 2261416.0}, {"date": "2011-06-23", "close": 32.05, "volume": 1646965.0}, {"date": "2011-06-24", "close": 31.55, "volume": 5754209.0}, {"date": "2011-06-27", "close": 30.67, "volume": 2422930.0}, {"date": "2011-06-28", "close": 31.55, "volume": 4106322.0}, {"date": "2011-06-29", "close": 32.3, "volume": 4219534.0}, {"date": "2011-06-30", "close": 33.06, "volume": 2974687.0}, {"date": "2011-07-01", "close": 32.62, "volume": 2026342.0}, {"date": "2011-07-04", "close": 32.95, "volume": 1351929.0}, {"date": "2011-07-05", "close": 32.5, "volume": 1662218.0}, {"date": "2011-07-06", "close": 32.36, "volume": 2430747.0}, {"date": "2011-07-07", "close": 32.7, "volume": 1726792.0}, {"date": "2011-07-08", "close": 32.8, "volume": 1280274.0}, {"date": "2011-07-11", "close": 32.16, "volume": 1774979.0}, {"date": "2011-07-12", "close": 31.88, "volume": 1980545.0}, {"date": "2011-07-13", "close": 32.78, "volume": 3453434.0}, {"date": "2011-07-14", "close": 32.74, "volume": 1635098.0}, {"date": "2011-07-15", "close": 32.36, "volume": 2088627.0}, {"date": "2011-07-18", "close": 32.82, "volume": 1767249.0}, {"date": "2011-07-19", "close": 33.01, "volume": 1904351.0}, {"date": "2011-07-20", "close": 33.31, "volume": 1892893.0}, {"date": "2011-07-21", "close": 33.4, "volume": 2101151.0}, {"date": "2011-07-22", "close": 33.3, "volume": 1569731.0}, {"date": "2011-07-25", "close": 32.52, "volume": 1298254.0}, {"date": "2011-07-26", "close": 32.22, "volume": 1801614.0}, {"date": "2011-07-27", "close": 31.45, "volume": 2532251.0}, {"date": "2011-07-28", "close": 31.0, "volume": 1631303.0}, {"date": "2011-07-29", "close": 30.69, "volume": 2830143.0}, {"date": "2011-08-01", "close": 31.23, "volume": 1299239.0}, {"date": "2011-08-02", "close": 30.22, "volume": 2110715.0}, {"date": "2011-08-03", "close": 29.5, "volume": 2604012.0}, {"date": "2011-08-04", "close": 29.42, "volume": 2413925.0}, {"date": "2011-08-05", "close": 28.39, "volume": 3769709.0}, {"date": "2011-08-08", "close": 27.72, "volume": 3693756.0}, {"date": "2011-08-09", "close": 27.46, "volume": 3702740.0}, {"date": "2011-08-10", "close": 28.61, "volume": 4092372.0}, {"date": "2011-08-11", "close": 28.35, "volume": 3235625.0}, {"date": "2011-08-12", "close": 29.17, "volume": 3606582.0}, {"date": "2011-08-15", "close": 29.33, "volume": 2537823.0}, {"date": "2011-08-16", "close": 29.86, "volume": 3431742.0}, {"date": "2011-08-17", "close": 29.07, "volume": 2938844.0}, {"date": "2011-08-18", "close": 28.2, "volume": 3803355.0}, {"date": "2011-08-19", "close": 27.27, "volume": 3637426.0}, {"date": "2011-08-22", "close": 27.84, "volume": 2504105.0}, {"date": "2011-08-23", "close": 28.55, "volume": 2285889.0}, {"date": "2011-08-24", "close": 28.24, "volume": 1749605.0}, {"date": "2011-08-25", "close": 29.0, "volume": 2172728.0}, {"date": "2011-08-26", "close": 28.26, "volume": 3706696.0}, {"date": "2011-08-29", "close": 28.88, "volume": 1584692.0}, {"date": "2011-08-30", "close": 28.44, "volume": 1844913.0}, {"date": "2011-08-31", "close": 28.12, "volume": 3845793.0}, {"date": "2011-09-01", "close": 28.0, "volume": 2472340.0}, {"date": "2011-09-02", "close": 27.65, "volume": 2330577.0}, {"date": "2011-09-05", "close": 26.81, "volume": 2970824.0}, {"date": "2011-09-06", "close": 26.79, "volume": 2788535.0}, {"date": "2011-09-07", "close": 27.84, "volume": 4156401.0}, {"date": "2011-09-08", "close": 27.68, "volume": 2488797.0}, {"date": "2011-09-09", "close": 27.51, "volume": 1894937.0}, {"date": "2011-09-12", "close": 26.7, "volume": 1918303.0}, {"date": "2011-09-13", "close": 26.89, "volume": 2205240.0}, {"date": "2011-09-14", "close": 26.27, "volume": 2513710.0}, {"date": "2011-09-15", "close": 26.56, "volume": 3191434.0}, {"date": "2011-09-16", "close": 27.05, "volume": 4362716.0}, {"date": "2011-09-19", "close": 26.45, "volume": 4982348.0}, {"date": "2011-09-20", "close": 27.2, "volume": 3574438.0}, {"date": "2011-09-21", "close": 28.47, "volume": 4492215.0}, {"date": "2011-09-22", "close": 28.0, "volume": 2856719.0}, {"date": "2011-09-23", "close": 28.45, "volume": 2898587.0}, {"date": "2011-09-26", "close": 29.02, "volume": 2952229.0}, {"date": "2011-09-27", "close": 29.0, "volume": 2016122.0}, {"date": "2011-09-28", "close": 28.81, "volume": 2389544.0}, {"date": "2011-09-29", "close": 29.87, "volume": 4315114.0}, {"date": "2011-09-30", "close": 29.68, "volume": 4703770.0}, {"date": "2011-10-03", "close": 30.03, "volume": 1251530.0}, {"date": "2011-10-04", "close": 29.4, "volume": 2486837.0}, {"date": "2011-10-05", "close": 29.34, "volume": 2790854.0}, {"date": "2011-10-06", "close": 30.28, "volume": 2938019.0}, {"date": "2011-10-07", "close": 30.64, "volume": 2259949.0}, {"date": "2011-10-10", "close": 30.55, "volume": 1231856.0}, {"date": "2011-10-11", "close": 30.41, "volume": 1479430.0}, {"date": "2011-10-12", "close": 30.32, "volume": 1814275.0}, {"date": "2011-10-13", "close": 30.33, "volume": 2154967.0}, {"date": "2011-10-14", "close": 30.3, "volume": 764735.0}, {"date": "2011-10-17", "close": 30.51, "volume": 1261050.0}, {"date": "2011-10-18", "close": 30.21, "volume": 1359976.0}, {"date": "2011-10-19", "close": 30.53, "volume": 1359533.0}, {"date": "2011-10-20", "close": 30.07, "volume": 1673817.0}, {"date": "2011-10-21", "close": 30.0, "volume": 1414651.0}, {"date": "2011-10-24", "close": 30.1, "volume": 1788690.0}, {"date": "2011-10-25", "close": 29.14, "volume": 3004595.0}, {"date": "2011-10-26", "close": 29.75, "volume": 1775019.0}, {"date": "2011-10-27", "close": 29.88, "volume": 956878.0}, {"date": "2011-10-28", "close": 29.08, "volume": 3417243.0}, {"date": "2011-10-31", "close": 28.86, "volume": 1083309.0}, {"date": "2011-11-01", "close": 28.84, "volume": 1012216.0}, {"date": "2011-11-02", "close": 28.67, "volume": 1976940.0}, {"date": "2011-11-03", "close": 28.8, "volume": 1609659.0}, {"date": "2011-11-04", "close": 29.33, "volume": 2003395.0}, {"date": "2011-11-07", "close": 29.8, "volume": 1620948.0}, {"date": "2011-11-08", "close": 30.05, "volume": 1421050.0}, {"date": "2011-11-09", "close": 30.2, "volume": 1433349.0}, {"date": "2011-11-10", "close": 30.4, "volume": 1719368.0}, {"date": "2011-11-11", "close": 30.84, "volume": 1161282.0}, {"date": "2011-11-14", "close": 30.95, "volume": 2294037.0}, {"date": "2011-11-15", "close": 31.29, "volume": 2139035.0}, {"date": "2011-11-16", "close": 31.55, "volume": 1914536.0}, {"date": "2011-11-17", "close": 31.5, "volume": 2453295.0}, {"date": "2011-11-18", "close": 30.75, "volume": 1836235.0}, {"date": "2011-11-21", "close": 30.93, "volume": 1433581.0}, {"date": "2011-11-22", "close": 31.06, "volume": 1733687.0}, {"date": "2011-11-23", "close": 30.72, "volume": 1328099.0}, {"date": "2011-11-24", "close": 30.49, "volume": 3024298.0}, {"date": "2011-11-25", "close": 30.11, "volume": 2077521.0}, {"date": "2011-11-28", "close": 30.32, "volume": 1148546.0}, {"date": "2011-11-29", "close": 30.86, "volume": 1983026.0}, {"date": "2011-11-30", "close": 31.19, "volume": 1874702.0}, {"date": "2011-12-01", "close": 31.67, "volume": 1696001.0}, {"date": "2011-12-02", "close": 32.3, "volume": 1610501.0}, {"date": "2011-12-05", "close": 32.25, "volume": 2219121.0}, {"date": "2011-12-06", "close": 31.96, "volume": 2055215.0}, {"date": "2011-12-07", "close": 32.44, "volume": 1835578.0}, {"date": "2011-12-08", "close": 32.39, "volume": 1851119.0}, {"date": "2011-12-09", "close": 32.09, "volume": 1320321.0}, {"date": "2011-12-12", "close": 32.45, "volume": 1389818.0}, {"date": "2011-12-13", "close": 31.83, "volume": 1555341.0}, {"date": "2011-12-14", "close": 32.15, "volume": 1509882.0}, {"date": "2011-12-15", "close": 32.03, "volume": 3141342.0}, {"date": "2011-12-16", "close": 32.4, "volume": 1688868.0}, {"date": "2011-12-19", "close": 31.9, "volume": 1643920.0}, {"date": "2011-12-20", "close": 32.0, "volume": 1972005.0}, {"date": "2011-12-21", "close": 32.5, "volume": 1310358.0}, {"date": "2011-12-22", "close": 32.18, "volume": 1718789.0}, {"date": "2011-12-23", "close": 32.14, "volume": 2139253.0}, {"date": "2011-12-28", "close": 32.61, "volume": 1007566.0}, {"date": "2011-12-29", "close": 32.35, "volume": 708863.0}, {"date": "2011-12-30", "close": 32.0, "volume": 624068.0}, {"date": "2012-01-03", "close": 32.04, "volume": 908215.0}, {"date": "2012-01-04", "close": 32.15, "volume": 1365314.0}, {"date": "2012-01-05", "close": 31.96, "volume": 998891.0}, {"date": "2012-01-06", "close": 31.72, "volume": 1315490.0}, {"date": "2012-01-09", "close": 31.68, "volume": 1024510.0}, {"date": "2012-01-10", "close": 32.05, "volume": 1400498.0}, {"date": "2012-01-11", "close": 31.92, "volume": 1315365.0}, {"date": "2012-01-12", "close": 31.8, "volume": 1547105.0}, {"date": "2012-01-13", "close": 31.87, "volume": 981052.0}, {"date": "2012-01-16", "close": 31.49, "volume": 1076168.0}, {"date": "2012-01-17", "close": 31.32, "volume": 1793786.0}, {"date": "2012-01-18", "close": 31.2, "volume": 1354630.0}, {"date": "2012-01-19", "close": 31.37, "volume": 2299652.0}, {"date": "2012-01-20", "close": 31.5, "volume": 1822579.0}, {"date": "2012-01-23", "close": 31.25, "volume": 1524282.0}, {"date": "2012-01-24", "close": 30.56, "volume": 2570337.0}, {"date": "2012-01-25", "close": 30.96, "volume": 3519247.0}, {"date": "2012-01-27", "close": 30.87, "volume": 1666788.0}, {"date": "2012-01-30", "close": 30.77, "volume": 1635394.0}, {"date": "2012-01-31", "close": 31.13, "volume": 2506666.0}, {"date": "2012-02-01", "close": 31.35, "volume": 1983536.0}, {"date": "2012-02-02", "close": 30.94, "volume": 3148478.0}, {"date": "2012-02-03", "close": 30.44, "volume": 1835407.0}, {"date": "2012-02-06", "close": 30.0, "volume": 2457391.0}, {"date": "2012-02-07", "close": 29.8, "volume": 3455905.0}, {"date": "2012-02-08", "close": 30.44, "volume": 2445202.0}, {"date": "2012-02-09", "close": 30.81, "volume": 2227594.0}, {"date": "2012-02-10", "close": 30.57, "volume": 2366798.0}, {"date": "2012-02-13", "close": 31.08, "volume": 1840262.0}, {"date": "2012-02-14", "close": 30.78, "volume": 1714493.0}, {"date": "2012-02-15", "close": 30.79, "volume": 1408839.0}, {"date": "2012-02-16", "close": 30.15, "volume": 2880663.0}, {"date": "2012-02-17", "close": 30.37, "volume": 1046397.0}, {"date": "2012-02-20", "close": 30.81, "volume": 1740694.0}, {"date": "2012-02-21", "close": 30.95, "volume": 925921.0}, {"date": "2012-02-22", "close": 31.72, "volume": 3559410.0}, {"date": "2012-02-23", "close": 32.36, "volume": 3403258.0}, {"date": "2012-02-24", "close": 32.9, "volume": 3897878.0}, {"date": "2012-02-27", "close": 32.44, "volume": 1628755.0}, {"date": "2012-02-28", "close": 33.19, "volume": 2521615.0}, {"date": "2012-02-29", "close": 32.78, "volume": 4290976.0}, {"date": "2012-03-01", "close": 32.53, "volume": 2982033.0}, {"date": "2012-03-02", "close": 32.87, "volume": 2520240.0}, {"date": "2012-03-05", "close": 33.0, "volume": 1209614.0}, {"date": "2012-03-06", "close": 32.9, "volume": 2109462.0}, {"date": "2012-03-07", "close": 32.5, "volume": 1981138.0}, {"date": "2012-03-08", "close": 32.4, "volume": 2842166.0}, {"date": "2012-03-09", "close": 33.0, "volume": 3060449.0}, {"date": "2012-03-12", "close": 32.9, "volume": 1579795.0}, {"date": "2012-03-13", "close": 33.54, "volume": 2518475.0}, {"date": "2012-03-14", "close": 33.53, "volume": 2985024.0}, {"date": "2012-03-15", "close": 33.68, "volume": 2922546.0}, {"date": "2012-03-16", "close": 33.61, "volume": 2951303.0}, {"date": "2012-03-19", "close": 34.0, "volume": 2231639.0}, {"date": "2012-03-20", "close": 33.8, "volume": 1759903.0}, {"date": "2012-03-21", "close": 33.66, "volume": 2043930.0}, {"date": "2012-03-22", "close": 33.68, "volume": 3115881.0}, {"date": "2012-03-23", "close": 34.22, "volume": 2550170.0}, {"date": "2012-03-26", "close": 34.12, "volume": 2303115.0}, {"date": "2012-03-27", "close": 34.49, "volume": 2350497.0}, {"date": "2012-03-28", "close": 35.15, "volume": 2494666.0}, {"date": "2012-03-29", "close": 36.3, "volume": 3763343.0}, {"date": "2012-03-30", "close": 35.89, "volume": 3557276.0}, {"date": "2012-04-02", "close": 35.52, "volume": 2305290.0}, {"date": "2012-04-03", "close": 35.47, "volume": 2314123.0}, {"date": "2012-04-04", "close": 36.0, "volume": 2697931.0}, {"date": "2012-04-05", "close": 36.4, "volume": 1521293.0}, {"date": "2012-04-10", "close": 35.26, "volume": 2299274.0}, {"date": "2012-04-11", "close": 35.39, "volume": 2547079.0}, {"date": "2012-04-12", "close": 35.8, "volume": 1504715.0}, {"date": "2012-04-13", "close": 36.35, "volume": 1457458.0}, {"date": "2012-04-16", "close": 36.27, "volume": 1202488.0}, {"date": "2012-04-17", "close": 36.87, "volume": 3050725.0}, {"date": "2012-04-18", "close": 36.78, "volume": 1943489.0}, {"date": "2012-04-19", "close": 36.89, "volume": 1740696.0}, {"date": "2012-04-20", "close": 37.7, "volume": 2075736.0}, {"date": "2012-04-23", "close": 37.35, "volume": 1019695.0}, {"date": "2012-04-24", "close": 37.26, "volume": 1791966.0}, {"date": "2012-04-26", "close": 38.02, "volume": 3226629.0}, {"date": "2012-04-27", "close": 36.9, "volume": 4950246.0}, {"date": "2012-04-30", "close": 36.66, "volume": 3006813.0}, {"date": "2012-05-01", "close": 37.33, "volume": 1170707.0}, {"date": "2012-05-02", "close": 37.75, "volume": 1843227.0}, {"date": "2012-05-03", "close": 37.9, "volume": 1388933.0}, {"date": "2012-05-04", "close": 37.44, "volume": 886332.0}, {"date": "2012-05-07", "close": 37.06, "volume": 1608454.0}, {"date": "2012-05-08", "close": 37.36, "volume": 1148584.0}, {"date": "2012-05-09", "close": 37.19, "volume": 2258582.0}, {"date": "2012-05-10", "close": 37.45, "volume": 1705374.0}, {"date": "2012-05-11", "close": 37.97, "volume": 2121419.0}, {"date": "2012-05-14", "close": 38.36, "volume": 1136873.0}, {"date": "2012-05-15", "close": 37.93, "volume": 1481174.0}, {"date": "2012-05-16", "close": 37.05, "volume": 1705221.0}, {"date": "2012-05-17", "close": 36.81, "volume": 1550310.0}, {"date": "2012-05-18", "close": 36.55, "volume": 1158971.0}, {"date": "2012-05-21", "close": 36.99, "volume": 1652656.0}, {"date": "2012-05-22", "close": 37.36, "volume": 1560996.0}, {"date": "2012-05-23", "close": 37.19, "volume": 1687075.0}, {"date": "2012-05-24", "close": 37.8, "volume": 1807768.0}, {"date": "2012-05-25", "close": 37.18, "volume": 3598530.0}, {"date": "2012-05-28", "close": 37.23, "volume": 1359461.0}, {"date": "2012-05-29", "close": 36.91, "volume": 1297435.0}, {"date": "2012-05-30", "close": 37.16, "volume": 1522204.0}, {"date": "2012-05-31", "close": 37.65, "volume": 2283400.0}, {"date": "2012-06-01", "close": 37.89, "volume": 1395374.0}, {"date": "2012-06-04", "close": 37.78, "volume": 1301996.0}, {"date": "2012-06-05", "close": 38.33, "volume": 1744340.0}, {"date": "2012-06-06", "close": 38.9, "volume": 2540242.0}, {"date": "2012-06-07", "close": 39.4, "volume": 2893422.0}, {"date": "2012-06-08", "close": 39.24, "volume": 1664311.0}, {"date": "2012-06-12", "close": 39.82, "volume": 1782221.0}, {"date": "2012-06-13", "close": 39.75, "volume": 2723390.0}, {"date": "2012-06-14", "close": 39.2, "volume": 1898633.0}, {"date": "2012-06-15", "close": 38.94, "volume": 2100514.0}, {"date": "2012-06-18", "close": 39.3, "volume": 1749385.0}, {"date": "2012-06-19", "close": 39.33, "volume": 1758568.0}, {"date": "2012-06-20", "close": 38.85, "volume": 2754412.0}, {"date": "2012-06-21", "close": 38.53, "volume": 2767036.0}, {"date": "2012-06-22", "close": 38.22, "volume": 1556134.0}, {"date": "2012-06-25", "close": 38.03, "volume": 1243240.0}, {"date": "2012-06-26", "close": 38.7, "volume": 1989617.0}, {"date": "2012-06-27", "close": 38.9, "volume": 2088681.0}, {"date": "2012-06-28", "close": 39.47, "volume": 1651808.0}, {"date": "2012-06-29", "close": 39.42, "volume": 4230491.0}, {"date": "2012-07-02", "close": 38.75, "volume": 2011682.0}, {"date": "2012-07-03", "close": 38.62, "volume": 1461075.0}, {"date": "2012-07-04", "close": 38.45, "volume": 1350531.0}, {"date": "2012-07-05", "close": 39.05, "volume": 1493826.0}, {"date": "2012-07-06", "close": 38.82, "volume": 1006915.0}, {"date": "2012-07-09", "close": 38.9, "volume": 999316.0}, {"date": "2012-07-10", "close": 39.15, "volume": 1267523.0}, {"date": "2012-07-11", "close": 38.5, "volume": 1113401.0}, {"date": "2012-07-12", "close": 39.35, "volume": 1314027.0}, {"date": "2012-07-13", "close": 39.11, "volume": 1122345.0}, {"date": "2012-07-16", "close": 39.18, "volume": 844830.0}, {"date": "2012-07-17", "close": 39.66, "volume": 1016557.0}, {"date": "2012-07-18", "close": 40.28, "volume": 1541699.0}, {"date": "2012-07-19", "close": 41.0, "volume": 2333805.0}, {"date": "2012-07-20", "close": 41.0, "volume": 1809865.0}, {"date": "2012-07-23", "close": 40.5, "volume": 1140620.0}, {"date": "2012-07-24", "close": 40.3, "volume": 801284.0}, {"date": "2012-07-25", "close": 41.1, "volume": 1674938.0}, {"date": "2012-07-26", "close": 41.41, "volume": 1320165.0}, {"date": "2012-07-27", "close": 42.26, "volume": 2780961.0}, {"date": "2012-07-30", "close": 42.8, "volume": 1153349.0}, {"date": "2012-07-31", "close": 42.7, "volume": 1911948.0}, {"date": "2012-08-01", "close": 42.37, "volume": 1243582.0}, {"date": "2012-08-02", "close": 41.35, "volume": 2379231.0}, {"date": "2012-08-03", "close": 40.28, "volume": 2957732.0}, {"date": "2012-08-06", "close": 40.54, "volume": 874366.0}, {"date": "2012-08-07", "close": 39.86, "volume": 1677256.0}, {"date": "2012-08-08", "close": 39.89, "volume": 1448565.0}, {"date": "2012-08-09", "close": 39.67, "volume": 942660.0}, {"date": "2012-08-10", "close": 39.59, "volume": 843843.0}, {"date": "2012-08-13", "close": 39.36, "volume": 661270.0}, {"date": "2012-08-14", "close": 40.08, "volume": 833282.0}, {"date": "2012-08-15", "close": 40.2, "volume": 1072023.0}, {"date": "2012-08-16", "close": 40.08, "volume": 1267539.0}, {"date": "2012-08-17", "close": 39.94, "volume": 997799.0}, {"date": "2012-08-20", "close": 40.91, "volume": 1604420.0}, {"date": "2012-08-21", "close": 41.33, "volume": 1404132.0}, {"date": "2012-08-22", "close": 42.0, "volume": 1950322.0}, {"date": "2012-08-23", "close": 41.8, "volume": 1562394.0}, {"date": "2012-08-24", "close": 42.3, "volume": 1622825.0}, {"date": "2012-08-27", "close": 42.15, "volume": 843047.0}, {"date": "2012-08-28", "close": 42.98, "volume": 1236893.0}, {"date": "2012-08-29", "close": 43.25, "volume": 1117603.0}, {"date": "2012-08-30", "close": 44.08, "volume": 1716683.0}, {"date": "2012-08-31", "close": 44.43, "volume": 4665748.0}, {"date": "2012-09-03", "close": 44.5, "volume": 1091456.0}, {"date": "2012-09-04", "close": 44.3, "volume": 1116970.0}, {"date": "2012-09-05", "close": 45.54, "volume": 1598963.0}, {"date": "2012-09-06", "close": 45.09, "volume": 1919704.0}, {"date": "2012-09-07", "close": 44.01, "volume": 2705230.0}, {"date": "2012-09-10", "close": 43.88, "volume": 1308787.0}, {"date": "2012-09-11", "close": 44.85, "volume": 1709772.0}, {"date": "2012-09-12", "close": 44.71, "volume": 1494716.0}, {"date": "2012-09-13", "close": 44.13, "volume": 1222371.0}, {"date": "2012-09-14", "close": 43.5, "volume": 2368559.0}, {"date": "2012-09-17", "close": 42.25, "volume": 3446928.0}, {"date": "2012-09-18", "close": 42.87, "volume": 1624636.0}, {"date": "2012-09-19", "close": 43.69, "volume": 2456826.0}, {"date": "2012-09-20", "close": 43.87, "volume": 2502462.0}, {"date": "2012-09-21", "close": 43.94, "volume": 1750358.0}, {"date": "2012-09-24", "close": 44.53, "volume": 1580210.0}, {"date": "2012-09-25", "close": 44.31, "volume": 1856262.0}, {"date": "2012-09-26", "close": 45.18, "volume": 1644564.0}, {"date": "2012-09-27", "close": 46.0, "volume": 1496013.0}, {"date": "2012-09-28", "close": 46.0, "volume": 3124238.0}, {"date": "2012-10-01", "close": 45.76, "volume": 517182.0}, {"date": "2012-10-02", "close": 45.92, "volume": 1143462.0}, {"date": "2012-10-03", "close": 45.13, "volume": 1184717.0}, {"date": "2012-10-04", "close": 45.3, "volume": 868584.0}, {"date": "2012-10-05", "close": 45.85, "volume": 823866.0}, {"date": "2012-10-08", "close": 46.07, "volume": 675669.0}, {"date": "2012-10-09", "close": 46.55, "volume": 900371.0}, {"date": "2012-10-10", "close": 47.04, "volume": 1422205.0}, {"date": "2012-10-11", "close": 47.3, "volume": 998733.0}, {"date": "2012-10-12", "close": 46.43, "volume": 960881.0}, {"date": "2012-10-15", "close": 46.57, "volume": 442463.0}, {"date": "2012-10-16", "close": 46.74, "volume": 718670.0}, {"date": "2012-10-17", "close": 47.71, "volume": 1399019.0}, {"date": "2012-10-18", "close": 47.78, "volume": 1839819.0}, {"date": "2012-10-19", "close": 47.44, "volume": 1187978.0}, {"date": "2012-10-22", "close": 46.75, "volume": 1066608.0}, {"date": "2012-10-23", "close": 46.64, "volume": 941320.0}, {"date": "2012-10-24", "close": 46.58, "volume": 786469.0}, {"date": "2012-10-25", "close": 46.87, "volume": 1075222.0}, {"date": "2012-10-26", "close": 46.3, "volume": 2880675.0}, {"date": "2012-10-29", "close": 46.19, "volume": 732300.0}, {"date": "2012-10-30", "close": 46.4, "volume": 745662.0}, {"date": "2012-10-31", "close": 47.5, "volume": 1236412.0}, {"date": "2012-11-01", "close": 46.89, "volume": 1327053.0}, {"date": "2012-11-02", "close": 46.78, "volume": 876735.0}, {"date": "2012-11-05", "close": 47.0, "volume": 683037.0}, {"date": "2012-11-06", "close": 47.4, "volume": 624620.0}, {"date": "2012-11-07", "close": 48.0, "volume": 975432.0}, {"date": "2012-11-08", "close": 47.75, "volume": 938991.0}, {"date": "2012-11-09", "close": 48.4, "volume": 1098210.0}, {"date": "2012-11-12", "close": 48.05, "volume": 1741861.0}, {"date": "2012-11-13", "close": 48.01, "volume": 1299298.0}, {"date": "2012-11-14", "close": 47.92, "volume": 1093908.0}, {"date": "2012-11-15", "close": 47.65, "volume": 1123787.0}, {"date": "2012-11-16", "close": 47.94, "volume": 919419.0}, {"date": "2012-11-19", "close": 48.38, "volume": 676381.0}, {"date": "2012-11-20", "close": 48.7, "volume": 1317654.0}, {"date": "2012-11-21", "close": 47.49, "volume": 1449945.0}, {"date": "2012-11-22", "close": 47.58, "volume": 1026359.0}, {"date": "2012-11-23", "close": 47.36, "volume": 568766.0}, {"date": "2012-11-26", "close": 46.78, "volume": 833755.0}, {"date": "2012-11-27", "close": 50.01, "volume": 3782160.0}, {"date": "2012-11-28", "close": 50.3, "volume": 2486974.0}, {"date": "2012-11-29", "close": 51.75, "volume": 2072263.0}, {"date": "2012-11-30", "close": 51.7, "volume": 4502302.0}, {"date": "2012-12-03", "close": 52.94, "volume": 1412068.0}, {"date": "2012-12-04", "close": 53.4, "volume": 1622949.0}, {"date": "2012-12-05", "close": 52.95, "volume": 1761728.0}, {"date": "2012-12-06", "close": 53.45, "volume": 1133413.0}, {"date": "2012-12-07", "close": 54.77, "volume": 1300270.0}, {"date": "2012-12-10", "close": 53.53, "volume": 1438314.0}, {"date": "2012-12-11", "close": 53.15, "volume": 1758748.0}, {"date": "2012-12-12", "close": 54.52, "volume": 1734880.0}, {"date": "2012-12-13", "close": 54.32, "volume": 1256404.0}, {"date": "2012-12-14", "close": 54.01, "volume": 1124781.0}, {"date": "2012-12-17", "close": 53.35, "volume": 1063399.0}, {"date": "2012-12-18", "close": 53.42, "volume": 1341061.0}, {"date": "2012-12-19", "close": 53.6, "volume": 1126141.0}, {"date": "2012-12-20", "close": 54.13, "volume": 2167103.0}, {"date": "2012-12-21", "close": 54.05, "volume": 3895463.0}, {"date": "2012-12-24", "close": 54.2, "volume": 183387.0}, {"date": "2012-12-27", "close": 53.97, "volume": 379489.0}, {"date": "2012-12-28", "close": 54.38, "volume": 381606.0}, {"date": "2012-12-31", "close": 53.9, "volume": 343656.0}, {"date": "2013-01-02", "close": 53.69, "volume": 538598.0}, {"date": "2013-01-03", "close": 53.4, "volume": 631148.0}, {"date": "2013-01-04", "close": 52.57, "volume": 1518229.0}, {"date": "2013-01-07", "close": 52.45, "volume": 812116.0}, {"date": "2013-01-08", "close": 52.24, "volume": 1196149.0}, {"date": "2013-01-09", "close": 52.3, "volume": 1165599.0}, {"date": "2013-01-10", "close": 52.39, "volume": 1332532.0}, {"date": "2013-01-11", "close": 51.95, "volume": 1096233.0}, {"date": "2013-01-14", "close": 51.75, "volume": 845916.0}, {"date": "2013-01-15", "close": 52.37, "volume": 1712526.0}, {"date": "2013-01-16", "close": 54.21, "volume": 2545052.0}, {"date": "2013-01-17", "close": 54.55, "volume": 2603998.0}, {"date": "2013-01-18", "close": 54.61, "volume": 1165034.0}, {"date": "2013-01-21", "close": 54.15, "volume": 1034952.0}, {"date": "2013-01-22", "close": 53.95, "volume": 1301003.0}, {"date": "2013-01-23", "close": 52.65, "volume": 1949477.0}, {"date": "2013-01-24", "close": 52.75, "volume": 1413873.0}, {"date": "2013-01-25", "close": 53.05, "volume": 3086450.0}, {"date": "2013-01-29", "close": 55.0, "volume": 1616341.0}, {"date": "2013-01-30", "close": 55.4, "volume": 1211757.0}, {"date": "2013-01-31", "close": 54.94, "volume": 1531243.0}, {"date": "2013-02-01", "close": 54.72, "volume": 731792.0}, {"date": "2013-02-04", "close": 54.5, "volume": 662645.0}, {"date": "2013-02-05", "close": 54.89, "volume": 1348326.0}, {"date": "2013-02-06", "close": 56.06, "volume": 1135673.0}, {"date": "2013-02-07", "close": 56.23, "volume": 944229.0}, {"date": "2013-02-08", "close": 57.51, "volume": 1158433.0}, {"date": "2013-02-11", "close": 57.04, "volume": 907726.0}, {"date": "2013-02-12", "close": 57.24, "volume": 955361.0}, {"date": "2013-02-13", "close": 57.21, "volume": 1448638.0}, {"date": "2013-02-14", "close": 56.4, "volume": 1540547.0}, {"date": "2013-02-15", "close": 55.84, "volume": 1666152.0}, {"date": "2013-02-18", "close": 56.59, "volume": 1359132.0}, {"date": "2013-02-19", "close": 57.59, "volume": 1484354.0}, {"date": "2013-02-20", "close": 57.86, "volume": 1372759.0}, {"date": "2013-02-21", "close": 57.55, "volume": 1631870.0}, {"date": "2013-02-22", "close": 58.56, "volume": 3081759.0}, {"date": "2013-02-25", "close": 58.61, "volume": 951074.0}, {"date": "2013-02-26", "close": 58.25, "volume": 744807.0}, {"date": "2013-02-27", "close": 58.85, "volume": 1061376.0}, {"date": "2013-02-28", "close": 60.0, "volume": 1591230.0}, {"date": "2013-03-01", "close": 59.98, "volume": 1128323.0}, {"date": "2013-03-04", "close": 59.91, "volume": 943505.0}, {"date": "2013-03-05", "close": 59.9, "volume": 2622103.0}, {"date": "2013-03-06", "close": 60.35, "volume": 1485855.0}, {"date": "2013-03-07", "close": 59.47, "volume": 2367505.0}, {"date": "2013-03-08", "close": 59.85, "volume": 1322649.0}, {"date": "2013-03-11", "close": 60.27, "volume": 1176419.0}, {"date": "2013-03-12", "close": 60.43, "volume": 1160929.0}, {"date": "2013-03-13", "close": 60.03, "volume": 1389264.0}, {"date": "2013-03-14", "close": 59.7, "volume": 1189555.0}, {"date": "2013-03-15", "close": 61.75, "volume": 2032855.0}, {"date": "2013-03-18", "close": 60.21, "volume": 1214224.0}, {"date": "2013-03-19", "close": 59.25, "volume": 1710107.0}, {"date": "2013-03-20", "close": 58.85, "volume": 1672388.0}, {"date": "2013-03-21", "close": 58.75, "volume": 2397628.0}, {"date": "2013-03-22", "close": 58.49, "volume": 1219394.0}, {"date": "2013-03-25", "close": 58.92, "volume": 936205.0}, {"date": "2013-03-26", "close": 58.5, "volume": 1312564.0}, {"date": "2013-03-27", "close": 59.0, "volume": 876711.0}, {"date": "2013-03-28", "close": 59.23, "volume": 2652390.0}, {"date": "2013-04-02", "close": 59.17, "volume": 1375400.0}, {"date": "2013-04-03", "close": 59.07, "volume": 1412989.0}, {"date": "2013-04-04", "close": 59.06, "volume": 1026919.0}, {"date": "2013-04-05", "close": 58.3, "volume": 1120510.0}, {"date": "2013-04-08", "close": 58.7, "volume": 1189434.0}, {"date": "2013-04-09", "close": 58.35, "volume": 1128631.0}, {"date": "2013-04-10", "close": 57.99, "volume": 1382082.0}, {"date": "2013-04-11", "close": 59.35, "volume": 1152906.0}, {"date": "2013-04-12", "close": 59.28, "volume": 799003.0}, {"date": "2013-04-15", "close": 58.8, "volume": 711971.0}, {"date": "2013-04-16", "close": 59.17, "volume": 730308.0}, {"date": "2013-04-17", "close": 60.36, "volume": 1182906.0}, {"date": "2013-04-18", "close": 59.91, "volume": 1354852.0}, {"date": "2013-04-19", "close": 60.05, "volume": 788416.0}, {"date": "2013-04-22", "close": 60.2, "volume": 520876.0}, {"date": "2013-04-23", "close": 60.87, "volume": 687173.0}, {"date": "2013-04-24", "close": 62.75, "volume": 1889424.0}, {"date": "2013-04-26", "close": 61.91, "volume": 872898.0}, {"date": "2013-04-29", "close": 62.84, "volume": 589622.0}, {"date": "2013-04-30", "close": 62.96, "volume": 823345.0}, {"date": "2013-05-01", "close": 62.67, "volume": 432883.0}, {"date": "2013-05-02", "close": 61.69, "volume": 712495.0}, {"date": "2013-05-03", "close": 62.67, "volume": 576385.0}, {"date": "2013-05-06", "close": 62.59, "volume": 394099.0}, {"date": "2013-05-07", "close": 62.87, "volume": 621557.0}, {"date": "2013-05-08", "close": 59.61, "volume": 4806831.0}, {"date": "2013-05-09", "close": 60.72, "volume": 1838792.0}, {"date": "2013-05-10", "close": 62.0, "volume": 1031853.0}, {"date": "2013-05-13", "close": 62.44, "volume": 818834.0}, {"date": "2013-05-14", "close": 63.2, "volume": 662280.0}, {"date": "2013-05-15", "close": 63.31, "volume": 1059385.0}, {"date": "2013-05-16", "close": 61.68, "volume": 1882389.0}, {"date": "2013-05-17", "close": 61.7, "volume": 1759538.0}, {"date": "2013-05-20", "close": 61.5, "volume": 1133294.0}, {"date": "2013-05-21", "close": 60.85, "volume": 1534450.0}, {"date": "2013-05-22", "close": 60.95, "volume": 1834232.0}, {"date": "2013-05-23", "close": 60.86, "volume": 2494089.0}, {"date": "2013-05-24", "close": 59.69, "volume": 1487886.0}, {"date": "2013-05-27", "close": 59.18, "volume": 1403349.0}, {"date": "2013-05-28", "close": 58.93, "volume": 953162.0}, {"date": "2013-05-29", "close": 60.61, "volume": 1267408.0}, {"date": "2013-05-30", "close": 60.37, "volume": 1221905.0}, {"date": "2013-05-31", "close": 59.6, "volume": 2983178.0}, {"date": "2013-06-03", "close": 59.49, "volume": 898316.0}, {"date": "2013-06-04", "close": 59.26, "volume": 1268515.0}, {"date": "2013-06-05", "close": 58.81, "volume": 2214583.0}, {"date": "2013-06-06", "close": 58.08, "volume": 1640339.0}, {"date": "2013-06-07", "close": 57.81, "volume": 1184688.0}, {"date": "2013-06-11", "close": 58.64, "volume": 2043332.0}, {"date": "2013-06-12", "close": 58.2, "volume": 1645465.0}, {"date": "2013-06-13", "close": 58.16, "volume": 1828472.0}, {"date": "2013-06-14", "close": 57.97, "volume": 1312848.0}, {"date": "2013-06-17", "close": 58.23, "volume": 1517038.0}, {"date": "2013-06-18", "close": 58.0, "volume": 1622109.0}, {"date": "2013-06-19", "close": 57.34, "volume": 2010121.0}, {"date": "2013-06-20", "close": 57.85, "volume": 2111267.0}, {"date": "2013-06-21", "close": 57.89, "volume": 2093109.0}, {"date": "2013-06-24", "close": 59.29, "volume": 1589063.0}, {"date": "2013-06-25", "close": 60.51, "volume": 2335331.0}, {"date": "2013-06-26", "close": 60.51, "volume": 1819305.0}, {"date": "2013-06-27", "close": 61.55, "volume": 1517762.0}, {"date": "2013-06-28", "close": 61.58, "volume": 3173197.0}, {"date": "2013-07-01", "close": 60.65, "volume": 1199295.0}, {"date": "2013-07-02", "close": 62.59, "volume": 1613547.0}, {"date": "2013-07-03", "close": 61.25, "volume": 1375724.0}, {"date": "2013-07-04", "close": 63.38, "volume": 1241037.0}, {"date": "2013-07-05", "close": 63.28, "volume": 989544.0}, {"date": "2013-07-08", "close": 62.93, "volume": 822231.0}, {"date": "2013-07-09", "close": 64.66, "volume": 1067411.0}, {"date": "2013-07-10", "close": 65.96, "volume": 1410542.0}, {"date": "2013-07-11", "close": 65.54, "volume": 1130737.0}, {"date": "2013-07-12", "close": 65.52, "volume": 533468.0}, {"date": "2013-07-15", "close": 65.56, "volume": 674514.0}, {"date": "2013-07-16", "close": 65.66, "volume": 934940.0}, {"date": "2013-07-17", "close": 64.94, "volume": 862453.0}, {"date": "2013-07-18", "close": 64.46, "volume": 1013238.0}, {"date": "2013-07-19", "close": 64.64, "volume": 702423.0}, {"date": "2013-07-22", "close": 65.28, "volume": 645741.0}, {"date": "2013-07-23", "close": 66.0, "volume": 828921.0}, {"date": "2013-07-24", "close": 65.0, "volume": 1025763.0}, {"date": "2013-07-25", "close": 66.0, "volume": 848252.0}, {"date": "2013-07-26", "close": 65.89, "volume": 1514174.0}, {"date": "2013-07-29", "close": 65.96, "volume": 595119.0}, {"date": "2013-07-30", "close": 65.64, "volume": 755287.0}, {"date": "2013-07-31", "close": 66.07, "volume": 965788.0}, {"date": "2013-08-01", "close": 66.79, "volume": 938633.0}, {"date": "2013-08-02", "close": 67.67, "volume": 699515.0}, {"date": "2013-08-05", "close": 67.38, "volume": 477417.0}, {"date": "2013-08-06", "close": 66.88, "volume": 939478.0}, {"date": "2013-08-07", "close": 65.5, "volume": 1198134.0}, {"date": "2013-08-08", "close": 66.67, "volume": 718783.0}, {"date": "2013-08-09", "close": 66.0, "volume": 774682.0}, {"date": "2013-08-12", "close": 65.19, "volume": 1330288.0}, {"date": "2013-08-13", "close": 67.8, "volume": 1421377.0}, {"date": "2013-08-14", "close": 65.79, "volume": 2367062.0}, {"date": "2013-08-15", "close": 63.58, "volume": 2514520.0}, {"date": "2013-08-16", "close": 63.35, "volume": 1027901.0}, {"date": "2013-08-19", "close": 64.3, "volume": 945382.0}, {"date": "2013-08-20", "close": 65.3, "volume": 901617.0}, {"date": "2013-08-21", "close": 65.74, "volume": 1041062.0}, {"date": "2013-08-22", "close": 65.39, "volume": 1478928.0}, {"date": "2013-08-23", "close": 66.2, "volume": 981530.0}, {"date": "2013-08-26", "close": 67.18, "volume": 1076969.0}, {"date": "2013-08-27", "close": 67.55, "volume": 992052.0}, {"date": "2013-08-28", "close": 67.75, "volume": 1164928.0}, {"date": "2013-08-29", "close": 67.02, "volume": 1399168.0}, {"date": "2013-08-30", "close": 67.99, "volume": 2348980.0}, {"date": "2013-09-02", "close": 69.0, "volume": 807148.0}, {"date": "2013-09-03", "close": 68.22, "volume": 757280.0}, {"date": "2013-09-04", "close": 67.53, "volume": 1064606.0}, {"date": "2013-09-05", "close": 67.45, "volume": 1178471.0}, {"date": "2013-09-06", "close": 66.8, "volume": 1089284.0}, {"date": "2013-09-09", "close": 66.5, "volume": 1485473.0}, {"date": "2013-09-10", "close": 65.91, "volume": 831879.0}, {"date": "2013-09-11", "close": 65.86, "volume": 1071188.0}, {"date": "2013-09-12", "close": 65.28, "volume": 1115285.0}, {"date": "2013-09-13", "close": 65.9, "volume": 1377105.0}, {"date": "2013-09-16", "close": 65.8, "volume": 641416.0}, {"date": "2013-09-17", "close": 65.45, "volume": 977114.0}, {"date": "2013-09-18", "close": 64.82, "volume": 791672.0}, {"date": "2013-09-19", "close": 65.09, "volume": 1569504.0}, {"date": "2013-09-20", "close": 64.54, "volume": 1329186.0}, {"date": "2013-09-23", "close": 64.96, "volume": 749451.0}, {"date": "2013-09-24", "close": 64.84, "volume": 618781.0}, {"date": "2013-09-25", "close": 65.31, "volume": 805479.0}, {"date": "2013-09-26", "close": 64.51, "volume": 1543515.0}, {"date": "2013-09-27", "close": 65.54, "volume": 2534900.0}, {"date": "2013-09-30", "close": 64.0, "volume": 1037974.0}, {"date": "2013-10-01", "close": 64.53, "volume": 1133050.0}, {"date": "2013-10-02", "close": 64.6, "volume": 885335.0}, {"date": "2013-10-03", "close": 64.73, "volume": 926841.0}, {"date": "2013-10-04", "close": 65.04, "volume": 1417251.0}, {"date": "2013-10-07", "close": 64.11, "volume": 883518.0}, {"date": "2013-10-08", "close": 65.58, "volume": 1625660.0}, {"date": "2013-10-09", "close": 65.2, "volume": 1374011.0}, {"date": "2013-10-10", "close": 65.1, "volume": 1052676.0}, {"date": "2013-10-11", "close": 65.95, "volume": 1058001.0}, {"date": "2013-10-14", "close": 65.35, "volume": 512922.0}, {"date": "2013-10-15", "close": 65.38, "volume": 689413.0}, {"date": "2013-10-16", "close": 66.26, "volume": 1367159.0}, {"date": "2013-10-17", "close": 67.3, "volume": 1453013.0}, {"date": "2013-10-18", "close": 68.42, "volume": 1429409.0}, {"date": "2013-10-21", "close": 67.84, "volume": 693549.0}, {"date": "2013-10-22", "close": 67.6, "volume": 631481.0}, {"date": "2013-10-23", "close": 66.36, "volume": 1022814.0}, {"date": "2013-10-24", "close": 66.8, "volume": 1253400.0}, {"date": "2013-10-25", "close": 66.47, "volume": 2147594.0}, {"date": "2013-10-28", "close": 68.49, "volume": 2035179.0}, {"date": "2013-10-29", "close": 68.5, "volume": 958395.0}, {"date": "2013-10-30", "close": 68.68, "volume": 973141.0}, {"date": "2013-10-31", "close": 69.5, "volume": 1150057.0}, {"date": "2013-11-01", "close": 68.74, "volume": 827224.0}, {"date": "2013-11-04", "close": 68.14, "volume": 515396.0}, {"date": "2013-11-05", "close": 68.05, "volume": 524085.0}, {"date": "2013-11-06", "close": 67.41, "volume": 1332253.0}, {"date": "2013-11-07", "close": 67.84, "volume": 1140276.0}, {"date": "2013-11-08", "close": 67.75, "volume": 629016.0}, {"date": "2013-11-11", "close": 67.72, "volume": 634983.0}, {"date": "2013-11-12", "close": 67.63, "volume": 929383.0}, {"date": "2013-11-13", "close": 67.07, "volume": 917538.0}, {"date": "2013-11-14", "close": 67.6, "volume": 750609.0}, {"date": "2013-11-15", "close": 67.86, "volume": 714964.0}, {"date": "2013-11-18", "close": 67.6, "volume": 651962.0}, {"date": "2013-11-19", "close": 68.35, "volume": 1025848.0}, {"date": "2013-11-20", "close": 67.55, "volume": 942718.0}, {"date": "2013-11-21", "close": 67.67, "volume": 892604.0}, {"date": "2013-11-22", "close": 67.86, "volume": 748186.0}, {"date": "2013-11-25", "close": 68.43, "volume": 913568.0}, {"date": "2013-11-26", "close": 68.64, "volume": 1553298.0}, {"date": "2013-11-27", "close": 68.56, "volume": 724395.0}, {"date": "2013-11-28", "close": 69.04, "volume": 702964.0}, {"date": "2013-11-29", "close": 68.73, "volume": 1357187.0}, {"date": "2013-12-02", "close": 67.69, "volume": 1116845.0}, {"date": "2013-12-03", "close": 68.4, "volume": 910474.0}, {"date": "2013-12-04", "close": 68.32, "volume": 787477.0}, {"date": "2013-12-05", "close": 67.79, "volume": 1298331.0}, {"date": "2013-12-06", "close": 67.3, "volume": 731355.0}, {"date": "2013-12-09", "close": 66.82, "volume": 1030368.0}, {"date": "2013-12-10", "close": 67.09, "volume": 1075920.0}, {"date": "2013-12-11", "close": 66.34, "volume": 950899.0}, {"date": "2013-12-12", "close": 65.95, "volume": 1542330.0}, {"date": "2013-12-13", "close": 66.37, "volume": 1269940.0}, {"date": "2013-12-16", "close": 66.17, "volume": 612001.0}, {"date": "2013-12-17", "close": 66.4, "volume": 982548.0}, {"date": "2013-12-18", "close": 66.21, "volume": 1816477.0}, {"date": "2013-12-19", "close": 66.69, "volume": 1596112.0}, {"date": "2013-12-20", "close": 67.44, "volume": 2600358.0}, {"date": "2013-12-23", "close": 68.3, "volume": 560021.0}, {"date": "2013-12-24", "close": 68.83, "volume": 352479.0}, {"date": "2013-12-27", "close": 68.4, "volume": 366142.0}, {"date": "2013-12-30", "close": 68.9, "volume": 325760.0}, {"date": "2013-12-31", "close": 68.96, "volume": 262892.0}, {"date": "2014-01-02", "close": 68.82, "volume": 360550.0}, {"date": "2014-01-03", "close": 68.83, "volume": 460443.0}, {"date": "2014-01-06", "close": 68.6, "volume": 441634.0}, {"date": "2014-01-07", "close": 68.43, "volume": 853836.0}, {"date": "2014-01-08", "close": 68.31, "volume": 850473.0}, {"date": "2014-01-09", "close": 68.22, "volume": 444725.0}, {"date": "2014-01-10", "close": 67.88, "volume": 537264.0}, {"date": "2014-01-13", "close": 67.8, "volume": 477707.0}, {"date": "2014-01-14", "close": 67.1, "volume": 987024.0}, {"date": "2014-01-15", "close": 67.69, "volume": 788574.0}, {"date": "2014-01-16", "close": 69.4, "volume": 1363295.0}, {"date": "2014-01-17", "close": 70.02, "volume": 1551953.0}, {"date": "2014-01-20", "close": 69.95, "volume": 1054468.0}, {"date": "2014-01-21", "close": 70.68, "volume": 841537.0}, {"date": "2014-01-22", "close": 70.14, "volume": 973377.0}, {"date": "2014-01-23", "close": 70.13, "volume": 1082589.0}, {"date": "2014-01-24", "close": 70.87, "volume": 1007519.0}, {"date": "2014-01-28", "close": 70.04, "volume": 1583339.0}, {"date": "2014-01-29", "close": 71.1, "volume": 1260409.0}, {"date": "2014-01-30", "close": 70.78, "volume": 1083857.0}, {"date": "2014-01-31", "close": 70.26, "volume": 1838530.0}, {"date": "2014-02-03", "close": 70.0, "volume": 625788.0}, {"date": "2014-02-04", "close": 69.03, "volume": 2040800.0}, {"date": "2014-02-05", "close": 68.33, "volume": 1338552.0}, {"date": "2014-02-06", "close": 68.74, "volume": 1031930.0}, {"date": "2014-02-07", "close": 68.69, "volume": 773105.0}, {"date": "2014-02-10", "close": 69.69, "volume": 1263858.0}, {"date": "2014-02-11", "close": 69.86, "volume": 624285.0}, {"date": "2014-02-12", "close": 67.75, "volume": 2496219.0}, {"date": "2014-02-13", "close": 66.5, "volume": 2395902.0}, {"date": "2014-02-14", "close": 67.69, "volume": 2183562.0}, {"date": "2014-02-17", "close": 69.2, "volume": 1729270.0}, {"date": "2014-02-18", "close": 69.71, "volume": 702765.0}, {"date": "2014-02-19", "close": 70.31, "volume": 1177968.0}, {"date": "2014-02-20", "close": 70.31, "volume": 1117841.0}, {"date": "2014-02-21", "close": 70.4, "volume": 663986.0}, {"date": "2014-02-24", "close": 70.8, "volume": 983799.0}, {"date": "2014-02-25", "close": 71.17, "volume": 913710.0}, {"date": "2014-02-26", "close": 71.95, "volume": 1376827.0}, {"date": "2014-02-27", "close": 71.91, "volume": 895862.0}, {"date": "2014-02-28", "close": 72.2, "volume": 2208167.0}, {"date": "2014-03-03", "close": 71.68, "volume": 864717.0}, {"date": "2014-03-04", "close": 71.94, "volume": 761916.0}, {"date": "2014-03-05", "close": 72.12, "volume": 1593755.0}, {"date": "2014-03-06", "close": 71.24, "volume": 1027714.0}, {"date": "2014-03-07", "close": 71.9, "volume": 761058.0}, {"date": "2014-03-10", "close": 72.48, "volume": 776936.0}, {"date": "2014-03-11", "close": 72.32, "volume": 1014079.0}, {"date": "2014-03-12", "close": 72.5, "volume": 737708.0}, {"date": "2014-03-13", "close": 72.4, "volume": 728079.0}, {"date": "2014-03-14", "close": 71.7, "volume": 864623.0}, {"date": "2014-03-17", "close": 71.38, "volume": 843509.0}, {"date": "2014-03-18", "close": 71.5, "volume": 760514.0}, {"date": "2014-03-19", "close": 71.2, "volume": 1297302.0}, {"date": "2014-03-20", "close": 70.76, "volume": 1650905.0}, {"date": "2014-03-21", "close": 71.11, "volume": 868806.0}, {"date": "2014-03-24", "close": 71.85, "volume": 1025513.0}, {"date": "2014-03-25", "close": 71.24, "volume": 1325823.0}, {"date": "2014-03-26", "close": 71.3, "volume": 1527920.0}, {"date": "2014-03-27", "close": 70.56, "volume": 1313263.0}, {"date": "2014-03-28", "close": 69.85, "volume": 2067843.0}, {"date": "2014-03-31", "close": 69.56, "volume": 1260637.0}, {"date": "2014-04-01", "close": 69.47, "volume": 993512.0}, {"date": "2014-04-02", "close": 69.72, "volume": 742467.0}, {"date": "2014-04-03", "close": 70.47, "volume": 766046.0}, {"date": "2014-04-04", "close": 70.6, "volume": 884250.0}, {"date": "2014-04-07", "close": 70.36, "volume": 656883.0}, {"date": "2014-04-08", "close": 69.7, "volume": 1042487.0}, {"date": "2014-04-09", "close": 69.91, "volume": 945329.0}, {"date": "2014-04-10", "close": 69.66, "volume": 1164650.0}, {"date": "2014-04-11", "close": 68.57, "volume": 1630432.0}, {"date": "2014-04-14", "close": 67.28, "volume": 1199313.0}, {"date": "2014-04-15", "close": 67.1, "volume": 1514055.0}, {"date": "2014-04-16", "close": 67.53, "volume": 951860.0}, {"date": "2014-04-17", "close": 67.68, "volume": 889213.0}, {"date": "2014-04-22", "close": 67.98, "volume": 948344.0}, {"date": "2014-04-23", "close": 68.01, "volume": 1518027.0}, {"date": "2014-04-24", "close": 67.94, "volume": 1802208.0}, {"date": "2014-04-28", "close": 67.95, "volume": 581903.0}, {"date": "2014-04-29", "close": 67.93, "volume": 1336471.0}, {"date": "2014-04-30", "close": 68.43, "volume": 929535.0}, {"date": "2014-05-01", "close": 68.62, "volume": 788211.0}, {"date": "2014-05-02", "close": 68.84, "volume": 1140882.0}, {"date": "2014-05-05", "close": 68.85, "volume": 976854.0}, {"date": "2014-05-06", "close": 69.64, "volume": 675005.0}, {"date": "2014-05-07", "close": 69.08, "volume": 1868268.0}, {"date": "2014-05-08", "close": 69.14, "volume": 705898.0}, {"date": "2014-05-09", "close": 69.3, "volume": 872720.0}, {"date": "2014-05-12", "close": 69.25, "volume": 609649.0}, {"date": "2014-05-13", "close": 70.0, "volume": 1281991.0}, {"date": "2014-05-14", "close": 70.19, "volume": 939883.0}, {"date": "2014-05-15", "close": 70.3, "volume": 914693.0}, {"date": "2014-05-16", "close": 69.9, "volume": 892837.0}, {"date": "2014-05-19", "close": 69.25, "volume": 782942.0}, {"date": "2014-05-20", "close": 68.79, "volume": 771224.0}, {"date": "2014-05-21", "close": 68.86, "volume": 906080.0}, {"date": "2014-05-22", "close": 69.77, "volume": 874706.0}, {"date": "2014-05-23", "close": 70.22, "volume": 874275.0}, {"date": "2014-05-26", "close": 70.65, "volume": 415880.0}, {"date": "2014-05-27", "close": 70.61, "volume": 397699.0}, {"date": "2014-05-28", "close": 70.62, "volume": 537176.0}, {"date": "2014-05-29", "close": 70.76, "volume": 757387.0}, {"date": "2014-05-30", "close": 70.59, "volume": 1999615.0}, {"date": "2014-06-02", "close": 71.05, "volume": 733848.0}, {"date": "2014-06-03", "close": 70.58, "volume": 920867.0}, {"date": "2014-06-04", "close": 70.24, "volume": 1431511.0}, {"date": "2014-06-05", "close": 70.13, "volume": 713756.0}, {"date": "2014-06-06", "close": 70.49, "volume": 536681.0}, {"date": "2014-06-10", "close": 69.25, "volume": 1802033.0}, {"date": "2014-06-11", "close": 69.15, "volume": 1512108.0}, {"date": "2014-06-12", "close": 68.7, "volume": 1007814.0}, {"date": "2014-06-13", "close": 68.05, "volume": 1356396.0}, {"date": "2014-06-16", "close": 67.7, "volume": 1027352.0}, {"date": "2014-06-17", "close": 67.52, "volume": 1281145.0}, {"date": "2014-06-18", "close": 67.86, "volume": 811616.0}, {"date": "2014-06-19", "close": 68.22, "volume": 1759006.0}, {"date": "2014-06-20", "close": 67.45, "volume": 1413842.0}, {"date": "2014-06-23", "close": 67.65, "volume": 1384972.0}, {"date": "2014-06-24", "close": 67.01, "volume": 1510523.0}, {"date": "2014-06-25", "close": 66.56, "volume": 1660165.0}, {"date": "2014-06-26", "close": 67.0, "volume": 1536197.0}, {"date": "2014-06-27", "close": 66.94, "volume": 2379202.0}, {"date": "2014-06-30", "close": 66.55, "volume": 1085411.0}, {"date": "2014-07-01", "close": 67.13, "volume": 1093897.0}, {"date": "2014-07-02", "close": 67.68, "volume": 803852.0}, {"date": "2014-07-03", "close": 68.1, "volume": 798131.0}, {"date": "2014-07-04", "close": 68.5, "volume": 760780.0}, {"date": "2014-07-07", "close": 68.0, "volume": 434749.0}, {"date": "2014-07-08", "close": 68.3, "volume": 541725.0}, {"date": "2014-07-09", "close": 67.6, "volume": 755373.0}, {"date": "2014-07-10", "close": 67.46, "volume": 688452.0}, {"date": "2014-07-11", "close": 67.49, "volume": 614435.0}, {"date": "2014-07-14", "close": 68.39, "volume": 748640.0}, {"date": "2014-07-15", "close": 68.43, "volume": 761579.0}, {"date": "2014-07-16", "close": 68.54, "volume": 611797.0}, {"date": "2014-07-17", "close": 67.7, "volume": 1070135.0}, {"date": "2014-07-18", "close": 67.58, "volume": 659089.0}, {"date": "2014-07-21", "close": 67.59, "volume": 540250.0}, {"date": "2014-07-22", "close": 67.28, "volume": 858226.0}, {"date": "2014-07-23", "close": 67.15, "volume": 1146830.0}, {"date": "2014-07-24", "close": 67.35, "volume": 993883.0}, {"date": "2014-07-25", "close": 66.8, "volume": 1779114.0}, {"date": "2014-07-28", "close": 66.76, "volume": 686121.0}, {"date": "2014-07-29", "close": 66.86, "volume": 617344.0}, {"date": "2014-07-30", "close": 67.4, "volume": 984197.0}, {"date": "2014-07-31", "close": 67.8, "volume": 1281714.0}, {"date": "2014-08-01", "close": 65.35, "volume": 2816271.0}, {"date": "2014-08-04", "close": 64.94, "volume": 968466.0}, {"date": "2014-08-05", "close": 65.39, "volume": 1495942.0}, {"date": "2014-08-06", "close": 64.41, "volume": 1224866.0}, {"date": "2014-08-07", "close": 64.19, "volume": 1317441.0}, {"date": "2014-08-08", "close": 63.94, "volume": 1213527.0}, {"date": "2014-08-11", "close": 64.25, "volume": 789198.0}, {"date": "2014-08-12", "close": 65.55, "volume": 1575063.0}, {"date": "2014-08-13", "close": 67.24, "volume": 3021199.0}, {"date": "2014-08-14", "close": 70.42, "volume": 4560849.0}, {"date": "2014-08-15", "close": 70.46, "volume": 1874662.0}, {"date": "2014-08-18", "close": 71.02, "volume": 808792.0}, {"date": "2014-08-19", "close": 71.93, "volume": 1520472.0}, {"date": "2014-08-20", "close": 72.73, "volume": 1431135.0}, {"date": "2014-08-21", "close": 73.4, "volume": 2435335.0}, {"date": "2014-08-22", "close": 73.13, "volume": 1159024.0}, {"date": "2014-08-25", "close": 73.37, "volume": 759787.0}, {"date": "2014-08-26", "close": 74.19, "volume": 1213167.0}, {"date": "2014-08-27", "close": 74.85, "volume": 776927.0}, {"date": "2014-08-28", "close": 74.62, "volume": 943510.0}, {"date": "2014-08-29", "close": 73.87, "volume": 3470640.0}, {"date": "2014-09-01", "close": 74.3, "volume": 734769.0}, {"date": "2014-09-02", "close": 75.0, "volume": 700644.0}, {"date": "2014-09-03", "close": 74.65, "volume": 670958.0}, {"date": "2014-09-04", "close": 74.41, "volume": 936379.0}, {"date": "2014-09-05", "close": 73.41, "volume": 941340.0}, {"date": "2014-09-08", "close": 72.16, "volume": 2059359.0}, {"date": "2014-09-09", "close": 73.2, "volume": 811384.0}, {"date": "2014-09-10", "close": 73.2, "volume": 942418.0}, {"date": "2014-09-11", "close": 73.8, "volume": 1051417.0}, {"date": "2014-09-12", "close": 73.36, "volume": 727141.0}, {"date": "2014-09-15", "close": 73.22, "volume": 697847.0}, {"date": "2014-09-16", "close": 72.6, "volume": 933769.0}, {"date": "2014-09-17", "close": 72.37, "volume": 1237914.0}, {"date": "2014-09-18", "close": 72.61, "volume": 855441.0}, {"date": "2014-09-19", "close": 72.94, "volume": 1202243.0}, {"date": "2014-09-22", "close": 72.85, "volume": 668612.0}, {"date": "2014-09-23", "close": 73.88, "volume": 1009182.0}, {"date": "2014-09-24", "close": 74.25, "volume": 927246.0}, {"date": "2014-09-25", "close": 74.6, "volume": 950546.0}, {"date": "2014-09-26", "close": 73.5, "volume": 1998182.0}, {"date": "2014-09-29", "close": 73.44, "volume": 791479.0}, {"date": "2014-09-30", "close": 74.17, "volume": 1107796.0}, {"date": "2014-10-01", "close": 74.22, "volume": 1267320.0}, {"date": "2014-10-02", "close": 73.98, "volume": 780695.0}, {"date": "2014-10-03", "close": 73.72, "volume": 882485.0}, {"date": "2014-10-06", "close": 74.04, "volume": 414576.0}, {"date": "2014-10-07", "close": 73.28, "volume": 1021864.0}, {"date": "2014-10-08", "close": 73.08, "volume": 825853.0}, {"date": "2014-10-09", "close": 73.17, "volume": 763818.0}, {"date": "2014-10-10", "close": 72.38, "volume": 1162044.0}, {"date": "2014-10-13", "close": 71.98, "volume": 717264.0}, {"date": "2014-10-14", "close": 72.5, "volume": 1028902.0}, {"date": "2014-10-15", "close": 73.5, "volume": 1197757.0}, {"date": "2014-10-16", "close": 73.97, "volume": 2211349.0}, {"date": "2014-10-17", "close": 74.65, "volume": 1443901.0}, {"date": "2014-10-20", "close": 74.48, "volume": 816615.0}, {"date": "2014-10-21", "close": 74.35, "volume": 824390.0}, {"date": "2014-10-22", "close": 74.62, "volume": 727319.0}, {"date": "2014-10-23", "close": 74.9, "volume": 697239.0}, {"date": "2014-10-24", "close": 75.66, "volume": 881863.0}, {"date": "2014-10-27", "close": 76.28, "volume": 1202054.0}, {"date": "2014-10-28", "close": 77.38, "volume": 1283220.0}, {"date": "2014-10-29", "close": 77.91, "volume": 1390839.0}, {"date": "2014-10-30", "close": 79.16, "volume": 1607946.0}, {"date": "2014-10-31", "close": 80.19, "volume": 4070703.0}, {"date": "2014-11-03", "close": 78.8, "volume": 1182254.0}, {"date": "2014-11-04", "close": 79.44, "volume": 716012.0}, {"date": "2014-11-05", "close": 79.23, "volume": 709215.0}, {"date": "2014-11-06", "close": 79.44, "volume": 743855.0}, {"date": "2014-11-07", "close": 79.96, "volume": 1105855.0}, {"date": "2014-11-10", "close": 79.47, "volume": 852052.0}, {"date": "2014-11-11", "close": 80.0, "volume": 965651.0}, {"date": "2014-11-12", "close": 79.45, "volume": 816331.0}, {"date": "2014-11-13", "close": 79.6, "volume": 984181.0}, {"date": "2014-11-14", "close": 79.91, "volume": 639588.0}, {"date": "2014-11-17", "close": 78.72, "volume": 927273.0}, {"date": "2014-11-18", "close": 78.47, "volume": 858443.0}, {"date": "2014-11-19", "close": 78.34, "volume": 1915196.0}, {"date": "2014-11-20", "close": 78.33, "volume": 1077436.0}, {"date": "2014-11-21", "close": 78.6, "volume": 756927.0}, {"date": "2014-11-24", "close": 79.63, "volume": 1259381.0}, {"date": "2014-11-25", "close": 79.5, "volume": 1555529.0}, {"date": "2014-11-26", "close": 80.86, "volume": 1011479.0}, {"date": "2014-11-27", "close": 83.02, "volume": 1480726.0}, {"date": "2014-11-28", "close": 82.57, "volume": 3014071.0}, {"date": "2014-12-01", "close": 83.15, "volume": 1111278.0}, {"date": "2014-12-02", "close": 84.63, "volume": 1321342.0}, {"date": "2014-12-03", "close": 86.35, "volume": 1739781.0}, {"date": "2014-12-04", "close": 87.46, "volume": 1587378.0}, {"date": "2014-12-05", "close": 85.97, "volume": 1178922.0}, {"date": "2014-12-08", "close": 88.43, "volume": 1000245.0}, {"date": "2014-12-09", "close": 87.21, "volume": 1406396.0}, {"date": "2014-12-10", "close": 84.7, "volume": 2126939.0}, {"date": "2014-12-11", "close": 85.76, "volume": 1521326.0}, {"date": "2014-12-12", "close": 85.32, "volume": 847251.0}, {"date": "2014-12-15", "close": 85.66, "volume": 704193.0}, {"date": "2014-12-16", "close": 85.35, "volume": 1107364.0}, {"date": "2014-12-17", "close": 85.8, "volume": 884507.0}, {"date": "2014-12-18", "close": 85.28, "volume": 1923974.0}, {"date": "2014-12-19", "close": 86.36, "volume": 4200746.0}, {"date": "2014-12-22", "close": 88.33, "volume": 915549.0}, {"date": "2014-12-23", "close": 87.66, "volume": 549809.0}, {"date": "2014-12-24", "close": 87.47, "volume": 362801.0}, {"date": "2014-12-29", "close": 88.87, "volume": 508095.0}, {"date": "2014-12-30", "close": 87.11, "volume": 766696.0}, {"date": "2014-12-31", "close": 86.68, "volume": 313887.0}, {"date": "2015-01-02", "close": 87.38, "volume": 499101.0}, {"date": "2015-01-05", "close": 87.75, "volume": 531605.0}, {"date": "2015-01-06", "close": 86.13, "volume": 1112120.0}, {"date": "2015-01-07", "close": 86.25, "volume": 764229.0}, {"date": "2015-01-08", "close": 85.86, "volume": 754303.0}, {"date": "2015-01-09", "close": 87.1, "volume": 861561.0}, {"date": "2015-01-12", "close": 86.67, "volume": 386035.0}, {"date": "2015-01-13", "close": 86.49, "volume": 603708.0}, {"date": "2015-01-14", "close": 85.82, "volume": 635930.0}, {"date": "2015-01-15", "close": 86.3, "volume": 1173926.0}, {"date": "2015-01-16", "close": 83.0, "volume": 2504352.0}, {"date": "2015-01-19", "close": 83.47, "volume": 929898.0}, {"date": "2015-01-20", "close": 83.76, "volume": 848350.0}, {"date": "2015-01-21", "close": 84.83, "volume": 1015107.0}, {"date": "2015-01-22", "close": 84.44, "volume": 826484.0}, {"date": "2015-01-23", "close": 85.35, "volume": 733768.0}, {"date": "2015-01-27", "close": 86.42, "volume": 929946.0}, {"date": "2015-01-28", "close": 87.12, "volume": 1515404.0}, {"date": "2015-01-29", "close": 87.57, "volume": 992589.0}, {"date": "2015-01-30", "close": 87.95, "volume": 2679732.0}, {"date": "2015-02-02", "close": 88.1, "volume": 757661.0}, {"date": "2015-02-03", "close": 87.6, "volume": 1475957.0}, {"date": "2015-02-04", "close": 87.99, "volume": 1127330.0}, {"date": "2015-02-05", "close": 88.32, "volume": 1470466.0}, {"date": "2015-02-06", "close": 88.45, "volume": 1274255.0}, {"date": "2015-02-09", "close": 90.16, "volume": 790209.0}, {"date": "2015-02-10", "close": 90.0, "volume": 1178093.0}, {"date": "2015-02-11", "close": 82.95, "volume": 4906559.0}, {"date": "2015-02-12", "close": 85.54, "volume": 3577315.0}, {"date": "2015-02-13", "close": 86.54, "volume": 1953094.0}, {"date": "2015-02-16", "close": 87.37, "volume": 1556116.0}, {"date": "2015-02-17", "close": 86.59, "volume": 1404912.0}, {"date": "2015-02-18", "close": 88.5, "volume": 1620296.0}, {"date": "2015-02-19", "close": 88.67, "volume": 1134910.0}, {"date": "2015-02-20", "close": 89.7, "volume": 997720.0}, {"date": "2015-02-23", "close": 90.26, "volume": 870427.0}, {"date": "2015-02-24", "close": 91.23, "volume": 1644172.0}, {"date": "2015-02-25", "close": 90.81, "volume": 827746.0}, {"date": "2015-02-26", "close": 90.46, "volume": 984206.0}, {"date": "2015-02-27", "close": 92.24, "volume": 2604987.0}, {"date": "2015-03-02", "close": 91.86, "volume": 989913.0}, {"date": "2015-03-03", "close": 91.8, "volume": 885207.0}, {"date": "2015-03-04", "close": 92.18, "volume": 798907.0}, {"date": "2015-03-05", "close": 92.0, "volume": 2493633.0}, {"date": "2015-03-06", "close": 93.55, "volume": 822764.0}, {"date": "2015-03-09", "close": 92.3, "volume": 875707.0}, {"date": "2015-03-10", "close": 93.52, "volume": 886029.0}, {"date": "2015-03-11", "close": 92.49, "volume": 1323824.0}, {"date": "2015-03-12", "close": 92.8, "volume": 799740.0}, {"date": "2015-03-13", "close": 92.67, "volume": 691873.0}, {"date": "2015-03-16", "close": 91.81, "volume": 1361034.0}, {"date": "2015-03-17", "close": 92.81, "volume": 937559.0}, {"date": "2015-03-18", "close": 93.62, "volume": 1029685.0}, {"date": "2015-03-19", "close": 95.22, "volume": 1517874.0}, {"date": "2015-03-20", "close": 95.43, "volume": 2089891.0}, {"date": "2015-03-23", "close": 94.39, "volume": 845924.0}, {"date": "2015-03-24", "close": 94.84, "volume": 825615.0}, {"date": "2015-03-25", "close": 93.55, "volume": 1345340.0}, {"date": "2015-03-26", "close": 91.7, "volume": 1386540.0}, {"date": "2015-03-27", "close": 91.85, "volume": 1939095.0}, {"date": "2015-03-30", "close": 91.6, "volume": 1069571.0}, {"date": "2015-03-31", "close": 92.12, "volume": 1182913.0}, {"date": "2015-04-01", "close": 92.63, "volume": 768625.0}, {"date": "2015-04-02", "close": 93.32, "volume": 721347.0}, {"date": "2015-04-07", "close": 93.6, "volume": 1175587.0}, {"date": "2015-04-08", "close": 94.9, "volume": 1023388.0}, {"date": "2015-04-09", "close": 94.26, "volume": 802892.0}, {"date": "2015-04-10", "close": 95.11, "volume": 508409.0}, {"date": "2015-04-13", "close": 95.7, "volume": 476107.0}, {"date": "2015-04-14", "close": 95.62, "volume": 744252.0}, {"date": "2015-04-15", "close": 95.4, "volume": 875433.0}, {"date": "2015-04-16", "close": 94.83, "volume": 931367.0}, {"date": "2015-04-17", "close": 94.06, "volume": 832389.0}, {"date": "2015-04-20", "close": 93.0, "volume": 726445.0}, {"date": "2015-04-21", "close": 92.81, "volume": 835414.0}, {"date": "2015-04-22", "close": 92.6, "volume": 944090.0}, {"date": "2015-04-23", "close": 93.82, "volume": 1335464.0}, {"date": "2015-04-24", "close": 95.21, "volume": 2073187.0}, {"date": "2015-04-27", "close": 95.28, "volume": 810036.0}, {"date": "2015-04-28", "close": 93.73, "volume": 1821964.0}, {"date": "2015-04-29", "close": 91.0, "volume": 2062431.0}, {"date": "2015-04-30", "close": 90.98, "volume": 1442479.0}, {"date": "2015-05-01", "close": 90.01, "volume": 1345449.0}, {"date": "2015-05-04", "close": 91.25, "volume": 894141.0}, {"date": "2015-05-05", "close": 91.53, "volume": 1132461.0}, {"date": "2015-05-06", "close": 90.08, "volume": 1530893.0}, {"date": "2015-05-07", "close": 90.01, "volume": 999603.0}, {"date": "2015-05-08", "close": 89.66, "volume": 1113650.0}, {"date": "2015-05-11", "close": 89.13, "volume": 705156.0}, {"date": "2015-05-12", "close": 88.39, "volume": 1431043.0}, {"date": "2015-05-13", "close": 88.45, "volume": 1270358.0}, {"date": "2015-05-14", "close": 88.0, "volume": 1279745.0}, {"date": "2015-05-15", "close": 89.36, "volume": 658963.0}, {"date": "2015-05-18", "close": 88.18, "volume": 599513.0}, {"date": "2015-05-19", "close": 88.5, "volume": 877765.0}, {"date": "2015-05-20", "close": 89.68, "volume": 1109962.0}, {"date": "2015-05-21", "close": 91.64, "volume": 1174445.0}, {"date": "2015-05-22", "close": 91.12, "volume": 740137.0}, {"date": "2015-05-25", "close": 92.8, "volume": 872326.0}, {"date": "2015-05-26", "close": 93.5, "volume": 740999.0}, {"date": "2015-05-27", "close": 92.42, "volume": 1030246.0}, {"date": "2015-05-28", "close": 92.6, "volume": 1031740.0}, {"date": "2015-05-29", "close": 93.5, "volume": 1903167.0}, {"date": "2015-06-01", "close": 93.34, "volume": 631816.0}, {"date": "2015-06-02", "close": 93.05, "volume": 1173063.0}, {"date": "2015-06-03", "close": 91.5, "volume": 1529105.0}, {"date": "2015-06-04", "close": 90.08, "volume": 1603778.0}, {"date": "2015-06-05", "close": 90.97, "volume": 875261.0}, {"date": "2015-06-09", "close": 90.41, "volume": 870025.0}, {"date": "2015-06-10", "close": 89.17, "volume": 1179566.0}, {"date": "2015-06-11", "close": 89.02, "volume": 1229300.0}, {"date": "2015-06-12", "close": 89.3, "volume": 896227.0}, {"date": "2015-06-15", "close": 89.03, "volume": 834438.0}, {"date": "2015-06-16", "close": 88.2, "volume": 1047377.0}, {"date": "2015-06-17", "close": 87.2, "volume": 2150464.0}, {"date": "2015-06-18", "close": 85.97, "volume": 1939707.0}, {"date": "2015-06-19", "close": 87.4, "volume": 1735863.0}, {"date": "2015-06-22", "close": 87.54, "volume": 953749.0}, {"date": "2015-06-23", "close": 89.47, "volume": 1224470.0}, {"date": "2015-06-24", "close": 89.93, "volume": 1294755.0}, {"date": "2015-06-25", "close": 88.86, "volume": 1406972.0}, {"date": "2015-06-26", "close": 87.77, "volume": 2675361.0}, {"date": "2015-06-29", "close": 85.85, "volume": 1040035.0}, {"date": "2015-06-30", "close": 86.47, "volume": 1279321.0}, {"date": "2015-07-01", "close": 88.55, "volume": 1038798.0}, {"date": "2015-07-02", "close": 89.86, "volume": 1146930.0}, {"date": "2015-07-03", "close": 88.14, "volume": 927484.0}, {"date": "2015-07-06", "close": 86.95, "volume": 773328.0}, {"date": "2015-07-07", "close": 89.0, "volume": 1424360.0}, {"date": "2015-07-08", "close": 88.58, "volume": 1087423.0}, {"date": "2015-07-09", "close": 88.45, "volume": 1204631.0}, {"date": "2015-07-10", "close": 88.06, "volume": 742706.0}, {"date": "2015-07-13", "close": 89.45, "volume": 799480.0}, {"date": "2015-07-14", "close": 92.2, "volume": 1583478.0}, {"date": "2015-07-15", "close": 94.27, "volume": 1432487.0}, {"date": "2015-07-16", "close": 93.85, "volume": 990657.0}, {"date": "2015-07-17", "close": 93.9, "volume": 803506.0}, {"date": "2015-07-20", "close": 95.48, "volume": 818953.0}, {"date": "2015-07-21", "close": 96.25, "volume": 704712.0}, {"date": "2015-07-22", "close": 94.62, "volume": 951322.0}, {"date": "2015-07-23", "close": 94.24, "volume": 818848.0}, {"date": "2015-07-24", "close": 93.7, "volume": 745264.0}, {"date": "2015-07-27", "close": 94.65, "volume": 637227.0}, {"date": "2015-07-28", "close": 96.17, "volume": 1397659.0}, {"date": "2015-07-29", "close": 97.7, "volume": 1339550.0}, {"date": "2015-07-30", "close": 96.35, "volume": 1369541.0}, {"date": "2015-07-31", "close": 98.96, "volume": 3012714.0}, {"date": "2015-08-03", "close": 98.83, "volume": 734289.0}, {"date": "2015-08-04", "close": 100.77, "volume": 1335795.0}, {"date": "2015-08-05", "close": 100.21, "volume": 1240333.0}, {"date": "2015-08-06", "close": 98.45, "volume": 1079296.0}, {"date": "2015-08-07", "close": 96.84, "volume": 986245.0}, {"date": "2015-08-10", "close": 96.95, "volume": 917535.0}, {"date": "2015-08-11", "close": 95.11, "volume": 1118518.0}, {"date": "2015-08-12", "close": 93.0, "volume": 2172355.0}, {"date": "2015-08-13", "close": 92.92, "volume": 1301608.0}, {"date": "2015-08-14", "close": 93.15, "volume": 993679.0}, {"date": "2015-08-17", "close": 93.87, "volume": 1021247.0}, {"date": "2015-08-18", "close": 93.49, "volume": 961900.0}, {"date": "2015-08-19", "close": 93.13, "volume": 962383.0}, {"date": "2015-08-20", "close": 92.0, "volume": 917688.0}, {"date": "2015-08-21", "close": 90.15, "volume": 1634552.0}, {"date": "2015-08-24", "close": 88.29, "volume": 1974118.0}, {"date": "2015-08-25", "close": 90.59, "volume": 1946390.0}, {"date": "2015-08-26", "close": 90.4, "volume": 1664859.0}, {"date": "2015-08-27", "close": 92.75, "volume": 2429033.0}, {"date": "2015-08-28", "close": 92.62, "volume": 1887934.0}, {"date": "2015-08-31", "close": 91.87, "volume": 1346611.0}, {"date": "2015-09-01", "close": 89.86, "volume": 1065990.0}, {"date": "2015-09-02", "close": 91.03, "volume": 1145113.0}, {"date": "2015-09-03", "close": 90.02, "volume": 1207985.0}, {"date": "2015-09-04", "close": 90.18, "volume": 1095337.0}, {"date": "2015-09-07", "close": 90.66, "volume": 973958.0}, {"date": "2015-09-08", "close": 90.76, "volume": 862552.0}, {"date": "2015-09-09", "close": 91.95, "volume": 1076279.0}, {"date": "2015-09-10", "close": 90.2, "volume": 1097256.0}, {"date": "2015-09-11", "close": 88.93, "volume": 753131.0}, {"date": "2015-09-14", "close": 90.07, "volume": 835000.0}, {"date": "2015-09-15", "close": 88.96, "volume": 814730.0}, {"date": "2015-09-16", "close": 90.5, "volume": 1093612.0}, {"date": "2015-09-17", "close": 90.45, "volume": 1164793.0}, {"date": "2015-09-18", "close": 90.57, "volume": 1200365.0}, {"date": "2015-09-21", "close": 90.2, "volume": 861187.0}, {"date": "2015-09-22", "close": 90.33, "volume": 559509.0}, {"date": "2015-09-23", "close": 89.24, "volume": 978738.0}, {"date": "2015-09-24", "close": 90.67, "volume": 1379319.0}, {"date": "2015-09-25", "close": 90.42, "volume": 1428607.0}, {"date": "2015-09-28", "close": 90.76, "volume": 651467.0}, {"date": "2015-09-29", "close": 87.8, "volume": 1429499.0}, {"date": "2015-09-30", "close": 89.2, "volume": 1240491.0}, {"date": "2015-10-01", "close": 89.94, "volume": 775310.0}, {"date": "2015-10-02", "close": 88.54, "volume": 709634.0}, {"date": "2015-10-05", "close": 90.2, "volume": 743726.0}, {"date": "2015-10-06", "close": 90.02, "volume": 708963.0}, {"date": "2015-10-07", "close": 90.17, "volume": 937146.0}, {"date": "2015-10-08", "close": 90.95, "volume": 1037779.0}, {"date": "2015-10-09", "close": 91.2, "volume": 911776.0}, {"date": "2015-10-12", "close": 88.92, "volume": 977475.0}, {"date": "2015-10-13", "close": 89.53, "volume": 796455.0}, {"date": "2015-10-14", "close": 89.25, "volume": 1169194.0}, {"date": "2015-10-15", "close": 88.99, "volume": 1124281.0}, {"date": "2015-10-16", "close": 89.3, "volume": 897690.0}, {"date": "2015-10-19", "close": 88.7, "volume": 751507.0}, {"date": "2015-10-20", "close": 90.01, "volume": 1063492.0}, {"date": "2015-10-21", "close": 89.52, "volume": 770341.0}, {"date": "2015-10-22", "close": 90.2, "volume": 607996.0}, {"date": "2015-10-23", "close": 90.39, "volume": 819506.0}, {"date": "2015-10-26", "close": 90.87, "volume": 599081.0}, {"date": "2015-10-27", "close": 92.44, "volume": 1011540.0}, {"date": "2015-10-28", "close": 93.31, "volume": 788036.0}, {"date": "2015-10-29", "close": 92.94, "volume": 821856.0}, {"date": "2015-10-30", "close": 93.79, "volume": 1200498.0}, {"date": "2015-11-02", "close": 92.3, "volume": 698875.0}, {"date": "2015-11-03", "close": 94.2, "volume": 758385.0}, {"date": "2015-11-04", "close": 93.82, "volume": 907076.0}, {"date": "2015-11-05", "close": 94.18, "volume": 913124.0}, {"date": "2015-11-06", "close": 95.32, "volume": 753171.0}, {"date": "2015-11-09", "close": 95.5, "volume": 1019285.0}, {"date": "2015-11-10", "close": 95.05, "volume": 1204019.0}, {"date": "2015-11-11", "close": 96.1, "volume": 773332.0}, {"date": "2015-11-12", "close": 96.1, "volume": 681122.0}, {"date": "2015-11-13", "close": 95.15, "volume": 1163142.0}, {"date": "2015-11-16", "close": 94.42, "volume": 778056.0}, {"date": "2015-11-17", "close": 96.18, "volume": 1018261.0}, {"date": "2015-11-18", "close": 96.44, "volume": 781470.0}, {"date": "2015-11-19", "close": 98.1, "volume": 1156652.0}, {"date": "2015-11-20", "close": 98.27, "volume": 743029.0}, {"date": "2015-11-23", "close": 99.12, "volume": 711038.0}, {"date": "2015-11-24", "close": 98.77, "volume": 795495.0}, {"date": "2015-11-25", "close": 98.34, "volume": 1058858.0}, {"date": "2015-11-26", "close": 99.9, "volume": 1061490.0}, {"date": "2015-11-27", "close": 99.65, "volume": 2198007.0}, {"date": "2015-11-30", "close": 100.11, "volume": 1603356.0}, {"date": "2015-12-01", "close": 100.71, "volume": 1341648.0}, {"date": "2015-12-02", "close": 100.0, "volume": 877797.0}, {"date": "2015-12-03", "close": 99.14, "volume": 773316.0}, {"date": "2015-12-04", "close": 98.22, "volume": 1411867.0}, {"date": "2015-12-07", "close": 98.5, "volume": 806391.0}, {"date": "2015-12-08", "close": 98.77, "volume": 858536.0}, {"date": "2015-12-09", "close": 99.03, "volume": 905118.0}, {"date": "2015-12-10", "close": 99.2, "volume": 1097313.0}, {"date": "2015-12-11", "close": 99.89, "volume": 1060524.0}, {"date": "2015-12-14", "close": 99.86, "volume": 1149466.0}, {"date": "2015-12-15", "close": 100.35, "volume": 804880.0}, {"date": "2015-12-16", "close": 100.89, "volume": 847112.0}, {"date": "2015-12-17", "close": 103.53, "volume": 2034557.0}, {"date": "2015-12-18", "close": 103.53, "volume": 2770959.0}, {"date": "2015-12-21", "close": 103.41, "volume": 549870.0}, {"date": "2015-12-22", "close": 104.52, "volume": 763087.0}, {"date": "2015-12-23", "close": 103.43, "volume": 630000.0}, {"date": "2015-12-24", "close": 103.25, "volume": 449979.0}, {"date": "2015-12-29", "close": 104.79, "volume": 694799.0}, {"date": "2015-12-30", "close": 106.28, "volume": 568391.0}, {"date": "2015-12-31", "close": 105.31, "volume": 490601.0}, {"date": "2016-01-04", "close": 106.52, "volume": 514856.0}, {"date": "2016-01-05", "close": 104.42, "volume": 695397.0}, {"date": "2016-01-06", "close": 103.8, "volume": 697747.0}, {"date": "2016-01-07", "close": 102.84, "volume": 906092.0}, {"date": "2016-01-08", "close": 103.12, "volume": 932931.0}, {"date": "2016-01-11", "close": 102.9, "volume": 775704.0}, {"date": "2016-01-12", "close": 104.58, "volume": 1172199.0}, {"date": "2016-01-13", "close": 104.54, "volume": 883917.0}, {"date": "2016-01-14", "close": 102.8, "volume": 715863.0}, {"date": "2016-01-15", "close": 103.28, "volume": 694847.0}, {"date": "2016-01-18", "close": 102.69, "volume": 572231.0}, {"date": "2016-01-19", "close": 103.69, "volume": 631946.0}, {"date": "2016-01-20", "close": 105.7, "volume": 1141741.0}, {"date": "2016-01-21", "close": 107.57, "volume": 1273268.0}, {"date": "2016-01-22", "close": 107.24, "volume": 1073819.0}, {"date": "2016-01-25", "close": 107.59, "volume": 904080.0}, {"date": "2016-01-27", "close": 105.83, "volume": 958617.0}, {"date": "2016-01-28", "close": 107.14, "volume": 919838.0}, {"date": "2016-01-29", "close": 104.0, "volume": 2921207.0}, {"date": "2016-02-01", "close": 107.99, "volume": 1421867.0}, {"date": "2016-02-02", "close": 107.49, "volume": 813923.0}, {"date": "2016-02-03", "close": 105.35, "volume": 1072925.0}, {"date": "2016-02-04", "close": 105.74, "volume": 776908.0}, {"date": "2016-02-05", "close": 105.36, "volume": 1182371.0}, {"date": "2016-02-08", "close": 105.27, "volume": 653842.0}, {"date": "2016-02-09", "close": 102.58, "volume": 1496066.0}, {"date": "2016-02-10", "close": 101.52, "volume": 1444677.0}, {"date": "2016-02-11", "close": 103.55, "volume": 678667.0}, {"date": "2016-02-12", "close": 103.3, "volume": 1030144.0}, {"date": "2016-02-15", "close": 104.43, "volume": 1083024.0}, {"date": "2016-02-16", "close": 106.0, "volume": 1444087.0}, {"date": "2016-02-17", "close": 102.08, "volume": 2164989.0}, {"date": "2016-02-18", "close": 100.67, "volume": 1418351.0}, {"date": "2016-02-19", "close": 101.8, "volume": 1080398.0}, {"date": "2016-02-22", "close": 102.5, "volume": 816965.0}, {"date": "2016-02-23", "close": 101.38, "volume": 1028365.0}, {"date": "2016-02-24", "close": 100.95, "volume": 864464.0}, {"date": "2016-02-25", "close": 101.44, "volume": 989634.0}, {"date": "2016-02-26", "close": 102.39, "volume": 1127445.0}, {"date": "2016-02-29", "close": 102.72, "volume": 1262842.0}, {"date": "2016-03-01", "close": 103.3, "volume": 1025237.0}, {"date": "2016-03-02", "close": 105.02, "volume": 882250.0}, {"date": "2016-03-03", "close": 104.36, "volume": 1186066.0}, {"date": "2016-03-04", "close": 102.57, "volume": 1228557.0}, {"date": "2016-03-07", "close": 103.15, "volume": 917463.0}, {"date": "2016-03-08", "close": 102.43, "volume": 1166344.0}, {"date": "2016-03-09", "close": 104.7, "volume": 808485.0}, {"date": "2016-03-10", "close": 103.15, "volume": 784653.0}, {"date": "2016-03-11", "close": 103.58, "volume": 727972.0}, {"date": "2016-03-14", "close": 103.59, "volume": 998525.0}, {"date": "2016-03-15", "close": 102.35, "volume": 711445.0}, {"date": "2016-03-16", "close": 102.3, "volume": 652746.0}, {"date": "2016-03-17", "close": 101.85, "volume": 1710501.0}, {"date": "2016-03-18", "close": 100.1, "volume": 2813956.0}, {"date": "2016-03-21", "close": 100.5, "volume": 1271298.0}, {"date": "2016-03-22", "close": 101.67, "volume": 806136.0}, {"date": "2016-03-23", "close": 100.63, "volume": 1089181.0}, {"date": "2016-03-24", "close": 102.2, "volume": 1601680.0}, {"date": "2016-03-29", "close": 98.57, "volume": 1110031.0}, {"date": "2016-03-30", "close": 100.36, "volume": 1229045.0}, {"date": "2016-03-31", "close": 101.44, "volume": 1670935.0}, {"date": "2016-04-01", "close": 101.0, "volume": 1004335.0}, {"date": "2016-04-04", "close": 101.31, "volume": 583696.0}, {"date": "2016-04-05", "close": 99.39, "volume": 1142796.0}, {"date": "2016-04-06", "close": 100.35, "volume": 866662.0}, {"date": "2016-04-07", "close": 101.44, "volume": 807930.0}, {"date": "2016-04-08", "close": 101.25, "volume": 554328.0}, {"date": "2016-04-11", "close": 100.19, "volume": 680556.0}, {"date": "2016-04-12", "close": 100.0, "volume": 731801.0}, {"date": "2016-04-13", "close": 100.59, "volume": 685487.0}, {"date": "2016-04-14", "close": 99.93, "volume": 994682.0}, {"date": "2016-04-15", "close": 101.58, "volume": 1211754.0}, {"date": "2016-04-18", "close": 103.37, "volume": 797661.0}, {"date": "2016-04-19", "close": 103.5, "volume": 1140009.0}, {"date": "2016-04-20", "close": 104.25, "volume": 1293280.0}, {"date": "2016-04-21", "close": 105.0, "volume": 1569277.0}, {"date": "2016-04-22", "close": 104.65, "volume": 913529.0}, {"date": "2016-04-26", "close": 104.38, "volume": 857677.0}, {"date": "2016-04-27", "close": 104.06, "volume": 820354.0}, {"date": "2016-04-28", "close": 103.94, "volume": 1015667.0}, {"date": "2016-04-29", "close": 105.18, "volume": 2494118.0}, {"date": "2016-05-02", "close": 106.0, "volume": 658466.0}, {"date": "2016-05-03", "close": 109.45, "volume": 1327697.0}, {"date": "2016-05-04", "close": 111.37, "volume": 1077748.0}, {"date": "2016-05-05", "close": 109.63, "volume": 862929.0}, {"date": "2016-05-06", "close": 109.15, "volume": 1203320.0}, {"date": "2016-05-09", "close": 110.0, "volume": 967935.0}, {"date": "2016-05-10", "close": 109.82, "volume": 1114998.0}, {"date": "2016-05-11", "close": 110.02, "volume": 878932.0}, {"date": "2016-05-12", "close": 110.58, "volume": 769531.0}, {"date": "2016-05-13", "close": 110.85, "volume": 696423.0}, {"date": "2016-05-16", "close": 112.95, "volume": 752464.0}, {"date": "2016-05-17", "close": 113.0, "volume": 645810.0}, {"date": "2016-05-18", "close": 113.91, "volume": 1134404.0}, {"date": "2016-05-19", "close": 114.23, "volume": 788619.0}, {"date": "2016-05-20", "close": 113.87, "volume": 594589.0}, {"date": "2016-05-23", "close": 113.17, "volume": 822117.0}, {"date": "2016-05-24", "close": 113.26, "volume": 631420.0}, {"date": "2016-05-25", "close": 114.55, "volume": 834703.0}, {"date": "2016-05-26", "close": 115.82, "volume": 855781.0}, {"date": "2016-05-27", "close": 115.73, "volume": 3002154.0}, {"date": "2016-05-30", "close": 116.41, "volume": 710586.0}, {"date": "2016-05-31", "close": 115.76, "volume": 1524533.0}, {"date": "2016-06-01", "close": 116.7, "volume": 943753.0}, {"date": "2016-06-02", "close": 116.32, "volume": 868931.0}, {"date": "2016-06-03", "close": 117.11, "volume": 649210.0}, {"date": "2016-06-06", "close": 117.26, "volume": 971821.0}, {"date": "2016-06-07", "close": 117.1, "volume": 694826.0}, {"date": "2016-06-08", "close": 117.21, "volume": 618776.0}, {"date": "2016-06-09", "close": 116.33, "volume": 616479.0}, {"date": "2016-06-10", "close": 115.07, "volume": 758470.0}, {"date": "2016-06-14", "close": 111.33, "volume": 1401391.0}, {"date": "2016-06-15", "close": 109.46, "volume": 1685513.0}, {"date": "2016-06-16", "close": 109.32, "volume": 1622152.0}, {"date": "2016-06-17", "close": 108.79, "volume": 1444909.0}, {"date": "2016-06-20", "close": 108.09, "volume": 1082538.0}, {"date": "2016-06-21", "close": 108.89, "volume": 1188403.0}, {"date": "2016-06-22", "close": 108.61, "volume": 881605.0}, {"date": "2016-06-23", "close": 109.03, "volume": 947029.0}, {"date": "2016-06-24", "close": 106.75, "volume": 3614263.0}, {"date": "2016-06-27", "close": 108.82, "volume": 763641.0}, {"date": "2016-06-28", "close": 107.95, "volume": 839218.0}, {"date": "2016-06-29", "close": 108.36, "volume": 844884.0}, {"date": "2016-06-30", "close": 112.18, "volume": 1392785.0}, {"date": "2016-07-01", "close": 111.76, "volume": 935928.0}, {"date": "2016-07-04", "close": 112.4, "volume": 521032.0}, {"date": "2016-07-05", "close": 111.25, "volume": 640947.0}, {"date": "2016-07-06", "close": 110.98, "volume": 685608.0}, {"date": "2016-07-07", "close": 111.02, "volume": 662774.0}, {"date": "2016-07-08", "close": 110.49, "volume": 490133.0}, {"date": "2016-07-11", "close": 112.01, "volume": 512859.0}, {"date": "2016-07-12", "close": 112.55, "volume": 651274.0}, {"date": "2016-07-13", "close": 111.24, "volume": 821207.0}, {"date": "2016-07-14", "close": 112.84, "volume": 613431.0}, {"date": "2016-07-15", "close": 113.26, "volume": 776198.0}, {"date": "2016-07-18", "close": 113.85, "volume": 512673.0}, {"date": "2016-07-19", "close": 114.63, "volume": 490830.0}, {"date": "2016-07-20", "close": 117.01, "volume": 995858.0}, {"date": "2016-07-21", "close": 119.11, "volume": 988267.0}, {"date": "2016-07-22", "close": 119.01, "volume": 1258861.0}, {"date": "2016-07-25", "close": 120.86, "volume": 710624.0}, {"date": "2016-07-26", "close": 119.47, "volume": 1112761.0}, {"date": "2016-07-27", "close": 117.86, "volume": 925569.0}, {"date": "2016-07-28", "close": 117.5, "volume": 988894.0}, {"date": "2016-07-29", "close": 118.0, "volume": 2404513.0}, {"date": "2016-08-01", "close": 117.59, "volume": 542395.0}, {"date": "2016-08-02", "close": 117.78, "volume": 759555.0}, {"date": "2016-08-03", "close": 116.8, "volume": 640484.0}, {"date": "2016-08-04", "close": 114.75, "volume": 833174.0}, {"date": "2016-08-05", "close": 114.69, "volume": 593728.0}, {"date": "2016-08-08", "close": 115.16, "volume": 533274.0}, {"date": "2016-08-09", "close": 113.99, "volume": 806726.0}, {"date": "2016-08-10", "close": 115.43, "volume": 697358.0}, {"date": "2016-08-11", "close": 115.57, "volume": 550049.0}, {"date": "2016-08-12", "close": 116.5, "volume": 607268.0}, {"date": "2016-08-15", "close": 116.28, "volume": 606516.0}, {"date": "2016-08-16", "close": 116.75, "volume": 721159.0}, {"date": "2016-08-17", "close": 110.84, "volume": 2888258.0}, {"date": "2016-08-18", "close": 107.7, "volume": 2564690.0}, {"date": "2016-08-19", "close": 107.89, "volume": 1362150.0}, {"date": "2016-08-22", "close": 107.7, "volume": 855294.0}, {"date": "2016-08-23", "close": 110.11, "volume": 1128472.0}, {"date": "2016-08-24", "close": 110.5, "volume": 680004.0}, {"date": "2016-08-25", "close": 109.41, "volume": 797431.0}, {"date": "2016-08-26", "close": 109.05, "volume": 1508491.0}, {"date": "2016-08-29", "close": 108.67, "volume": 660674.0}, {"date": "2016-08-30", "close": 110.14, "volume": 916590.0}, {"date": "2016-08-31", "close": 108.1, "volume": 1323363.0}, {"date": "2016-09-01", "close": 107.3, "volume": 753754.0}, {"date": "2016-09-02", "close": 104.93, "volume": 1231696.0}, {"date": "2016-09-05", "close": 104.92, "volume": 532310.0}, {"date": "2016-09-06", "close": 103.39, "volume": 1089199.0}, {"date": "2016-09-07", "close": 102.94, "volume": 1524064.0}, {"date": "2016-09-08", "close": 103.72, "volume": 1349214.0}, {"date": "2016-09-09", "close": 101.39, "volume": 1006208.0}, {"date": "2016-09-12", "close": 100.06, "volume": 1032306.0}, {"date": "2016-09-13", "close": 99.94, "volume": 1355684.0}, {"date": "2016-09-14", "close": 100.7, "volume": 1312392.0}, {"date": "2016-09-15", "close": 101.04, "volume": 1500969.0}, {"date": "2016-09-16", "close": 102.9, "volume": 1451539.0}, {"date": "2016-09-19", "close": 102.02, "volume": 313038.0}, {"date": "2016-09-20", "close": 102.45, "volume": 1281860.0}, {"date": "2016-09-21", "close": 102.85, "volume": 841876.0}, {"date": "2016-09-22", "close": 103.97, "volume": 801396.0}, {"date": "2016-09-23", "close": 105.66, "volume": 1095634.0}, {"date": "2016-09-26", "close": 106.1, "volume": 1070808.0}, {"date": "2016-09-27", "close": 108.1, "volume": 1278358.0}, {"date": "2016-09-28", "close": 108.87, "volume": 1083082.0}, {"date": "2016-09-29", "close": 107.78, "volume": 860158.0}, {"date": "2016-09-30", "close": 107.0, "volume": 2696841.0}, {"date": "2016-10-03", "close": 106.57, "volume": 365866.0}, {"date": "2016-10-04", "close": 106.94, "volume": 667431.0}, {"date": "2016-10-05", "close": 106.52, "volume": 611623.0}, {"date": "2016-10-06", "close": 106.56, "volume": 440373.0}, {"date": "2016-10-07", "close": 106.4, "volume": 472358.0}, {"date": "2016-10-10", "close": 106.7, "volume": 380157.0}, {"date": "2016-10-11", "close": 105.48, "volume": 717766.0}, {"date": "2016-10-12", "close": 106.54, "volume": 727073.0}, {"date": "2016-10-13", "close": 104.97, "volume": 886140.0}, {"date": "2016-10-14", "close": 105.65, "volume": 477267.0}, {"date": "2016-10-17", "close": 104.26, "volume": 741574.0}, {"date": "2016-10-18", "close": 105.28, "volume": 1072671.0}, {"date": "2016-10-19", "close": 105.87, "volume": 593273.0}, {"date": "2016-10-20", "close": 105.63, "volume": 558130.0}, {"date": "2016-10-21", "close": 104.06, "volume": 1013204.0}, {"date": "2016-10-24", "close": 102.53, "volume": 949865.0}, {"date": "2016-10-25", "close": 102.98, "volume": 747188.0}, {"date": "2016-10-26", "close": 101.78, "volume": 1001045.0}, {"date": "2016-10-27", "close": 100.0, "volume": 1207348.0}, {"date": "2016-10-28", "close": 99.32, "volume": 1675172.0}, {"date": "2016-10-31", "close": 100.51, "volume": 941982.0}, {"date": "2016-11-01", "close": 99.65, "volume": 934963.0}, {"date": "2016-11-02", "close": 97.49, "volume": 1185379.0}, {"date": "2016-11-03", "close": 98.2, "volume": 834886.0}, {"date": "2016-11-04", "close": 98.66, "volume": 987699.0}, {"date": "2016-11-07", "close": 99.77, "volume": 1048610.0}, {"date": "2016-11-08", "close": 98.87, "volume": 763606.0}, {"date": "2016-11-09", "close": 97.15, "volume": 1215302.0}, {"date": "2016-11-10", "close": 102.47, "volume": 1589569.0}, {"date": "2016-11-11", "close": 103.23, "volume": 840690.0}, {"date": "2016-11-14", "close": 103.92, "volume": 722541.0}, {"date": "2016-11-15", "close": 101.45, "volume": 1125206.0}, {"date": "2016-11-16", "close": 99.14, "volume": 1313436.0}, {"date": "2016-11-17", "close": 101.09, "volume": 1143516.0}, {"date": "2016-11-18", "close": 100.25, "volume": 992990.0}, {"date": "2016-11-21", "close": 99.56, "volume": 833297.0}, {"date": "2016-11-22", "close": 100.33, "volume": 950472.0}, {"date": "2016-11-23", "close": 99.69, "volume": 941698.0}, {"date": "2016-11-24", "close": 99.21, "volume": 1011426.0}, {"date": "2016-11-25", "close": 99.25, "volume": 1918923.0}, {"date": "2016-11-28", "close": 98.46, "volume": 789592.0}, {"date": "2016-11-29", "close": 98.89, "volume": 967563.0}, {"date": "2016-11-30", "close": 98.0, "volume": 1658567.0}, {"date": "2016-12-01", "close": 99.22, "volume": 1195898.0}, {"date": "2016-12-02", "close": 98.08, "volume": 1108406.0}, {"date": "2016-12-05", "close": 95.64, "volume": 1136102.0}, {"date": "2016-12-06", "close": 96.25, "volume": 1281334.0}, {"date": "2016-12-07", "close": 96.39, "volume": 928643.0}, {"date": "2016-12-08", "close": 95.35, "volume": 1197472.0}, {"date": "2016-12-09", "close": 95.0, "volume": 1168225.0}, {"date": "2016-12-12", "close": 92.1, "volume": 1660836.0}, {"date": "2016-12-13", "close": 95.03, "volume": 1292591.0}, {"date": "2016-12-14", "close": 96.8, "volume": 1483760.0}, {"date": "2016-12-15", "close": 96.82, "volume": 1512803.0}, {"date": "2016-12-16", "close": 96.93, "volume": 1081458.0}, {"date": "2016-12-19", "close": 97.3, "volume": 768404.0}, {"date": "2016-12-20", "close": 98.12, "volume": 1059203.0}, {"date": "2016-12-21", "close": 98.8, "volume": 1018517.0}, {"date": "2016-12-22", "close": 98.19, "volume": 880498.0}, {"date": "2016-12-23", "close": 97.8, "volume": 1488181.0}, {"date": "2016-12-28", "close": 99.41, "volume": 558303.0}, {"date": "2016-12-29", "close": 99.53, "volume": 441471.0}, {"date": "2016-12-30", "close": 100.41, "volume": 481916.0}, {"date": "2017-01-03", "close": 100.87, "volume": 625090.0}, {"date": "2017-01-04", "close": 101.04, "volume": 504281.0}, {"date": "2017-01-05", "close": 102.05, "volume": 492901.0}, {"date": "2017-01-06", "close": 102.33, "volume": 658750.0}, {"date": "2017-01-09", "close": 104.0, "volume": 875074.0}, {"date": "2017-01-10", "close": 104.0, "volume": 806346.0}, {"date": "2017-01-11", "close": 103.87, "volume": 653186.0}, {"date": "2017-01-12", "close": 100.96, "volume": 843750.0}, {"date": "2017-01-13", "close": 101.08, "volume": 654962.0}, {"date": "2017-01-16", "close": 100.89, "volume": 478529.0}, {"date": "2017-01-17", "close": 100.2, "volume": 522600.0}, {"date": "2017-01-18", "close": 99.12, "volume": 1031988.0}, {"date": "2017-01-19", "close": 111.5, "volume": 3465623.0}, {"date": "2017-01-20", "close": 114.6, "volume": 2295551.0}, {"date": "2017-01-23", "close": 111.53, "volume": 1431590.0}, {"date": "2017-01-24", "close": 112.55, "volume": 2105962.0}, {"date": "2017-01-25", "close": 112.3, "volume": 2640355.0}, {"date": "2017-01-27", "close": 112.88, "volume": 1340084.0}, {"date": "2017-01-30", "close": 111.4, "volume": 1324873.0}, {"date": "2017-01-31", "close": 112.3, "volume": 976599.0}, {"date": "2017-02-01", "close": 113.32, "volume": 1065274.0}, {"date": "2017-02-02", "close": 112.11, "volume": 1043521.0}, {"date": "2017-02-03", "close": 112.37, "volume": 780302.0}, {"date": "2017-02-06", "close": 111.79, "volume": 711878.0}, {"date": "2017-02-07", "close": 112.57, "volume": 631080.0}, {"date": "2017-02-08", "close": 112.94, "volume": 733709.0}, {"date": "2017-02-09", "close": 113.2, "volume": 528390.0}, {"date": "2017-02-10", "close": 114.37, "volume": 635457.0}, {"date": "2017-02-13", "close": 115.07, "volume": 576507.0}, {"date": "2017-02-14", "close": 114.67, "volume": 786501.0}, {"date": "2017-02-15", "close": 118.0, "volume": 1476656.0}, {"date": "2017-02-16", "close": 122.4, "volume": 2006388.0}, {"date": "2017-02-17", "close": 120.27, "volume": 1440367.0}, {"date": "2017-02-20", "close": 119.8, "volume": 781099.0}, {"date": "2017-02-21", "close": 119.28, "volume": 899444.0}, {"date": "2017-02-22", "close": 120.53, "volume": 957556.0}, {"date": "2017-02-23", "close": 119.99, "volume": 726444.0}, {"date": "2017-02-24", "close": 117.74, "volume": 4738693.0}, {"date": "2017-02-27", "close": 117.93, "volume": 823836.0}, {"date": "2017-02-28", "close": 117.86, "volume": 1328487.0}, {"date": "2017-03-01", "close": 118.12, "volume": 935564.0}, {"date": "2017-03-02", "close": 120.33, "volume": 872123.0}, {"date": "2017-03-03", "close": 120.5, "volume": 718766.0}, {"date": "2017-03-06", "close": 120.23, "volume": 424040.0}, {"date": "2017-03-07", "close": 121.49, "volume": 749843.0}, {"date": "2017-03-08", "close": 122.49, "volume": 813066.0}, {"date": "2017-03-09", "close": 122.66, "volume": 516971.0}, {"date": "2017-03-10", "close": 125.91, "volume": 1043725.0}, {"date": "2017-03-13", "close": 124.74, "volume": 588621.0}, {"date": "2017-03-14", "close": 124.7, "volume": 863175.0}, {"date": "2017-03-15", "close": 124.58, "volume": 2230100.0}, {"date": "2017-03-16", "close": 124.03, "volume": 1703266.0}, {"date": "2017-03-17", "close": 123.34, "volume": 1009689.0}, {"date": "2017-03-20", "close": 125.06, "volume": 698813.0}, {"date": "2017-03-21", "close": 125.05, "volume": 815746.0}, {"date": "2017-03-22", "close": 122.58, "volume": 805046.0}, {"date": "2017-03-23", "close": 122.37, "volume": 784044.0}, {"date": "2017-03-24", "close": 123.5, "volume": 764340.0}, {"date": "2017-03-27", "close": 122.8, "volume": 595290.0}, {"date": "2017-03-28", "close": 123.0, "volume": 787295.0}, {"date": "2017-03-29", "close": 124.33, "volume": 974357.0}, {"date": "2017-03-30", "close": 125.49, "volume": 781263.0}, {"date": "2017-03-31", "close": 125.33, "volume": 1617547.0}, {"date": "2017-04-03", "close": 126.23, "volume": 596624.0}, {"date": "2017-04-04", "close": 126.49, "volume": 538746.0}, {"date": "2017-04-05", "close": 126.4, "volume": 512934.0}, {"date": "2017-04-06", "close": 127.99, "volume": 530199.0}, {"date": "2017-04-07", "close": 128.46, "volume": 536328.0}, {"date": "2017-04-10", "close": 128.3, "volume": 504044.0}, {"date": "2017-04-11", "close": 128.47, "volume": 514490.0}, {"date": "2017-04-12", "close": 127.71, "volume": 748298.0}, {"date": "2017-04-13", "close": 127.98, "volume": 558718.0}, {"date": "2017-04-18", "close": 128.71, "volume": 939462.0}, {"date": "2017-04-19", "close": 127.64, "volume": 755753.0}, {"date": "2017-04-20", "close": 127.94, "volume": 748440.0}, {"date": "2017-04-21", "close": 128.42, "volume": 715242.0}, {"date": "2017-04-24", "close": 128.59, "volume": 463911.0}, {"date": "2017-04-26", "close": 130.11, "volume": 1029616.0}, {"date": "2017-04-27", "close": 130.89, "volume": 631444.0}, {"date": "2017-04-28", "close": 132.55, "volume": 2936239.0}, {"date": "2017-05-01", "close": 132.79, "volume": 805277.0}, {"date": "2017-05-02", "close": 132.94, "volume": 596501.0}, {"date": "2017-05-03", "close": 133.43, "volume": 894608.0}, {"date": "2017-05-04", "close": 133.65, "volume": 719013.0}, {"date": "2017-05-05", "close": 133.62, "volume": 832907.0}, {"date": "2017-05-08", "close": 134.5, "volume": 1125751.0}, {"date": "2017-05-09", "close": 134.25, "volume": 1016621.0}, {"date": "2017-05-10", "close": 134.72, "volume": 847521.0}, {"date": "2017-05-11", "close": 135.75, "volume": 780553.0}, {"date": "2017-05-12", "close": 134.13, "volume": 601825.0}, {"date": "2017-05-15", "close": 134.31, "volume": 586929.0}, {"date": "2017-05-16", "close": 134.3, "volume": 667573.0}, {"date": "2017-05-17", "close": 132.65, "volume": 667531.0}, {"date": "2017-05-18", "close": 129.83, "volume": 1438062.0}, {"date": "2017-05-19", "close": 131.06, "volume": 862343.0}, {"date": "2017-05-22", "close": 130.27, "volume": 630121.0}, {"date": "2017-05-23", "close": 131.1, "volume": 497949.0}, {"date": "2017-05-24", "close": 133.11, "volume": 802314.0}, {"date": "2017-05-25", "close": 132.27, "volume": 743261.0}, {"date": "2017-05-26", "close": 132.09, "volume": 1840615.0}, {"date": "2017-05-29", "close": 132.88, "volume": 825991.0}, {"date": "2017-05-30", "close": 131.64, "volume": 413649.0}, {"date": "2017-05-31", "close": 129.29, "volume": 1310781.0}, {"date": "2017-06-01", "close": 131.32, "volume": 1393239.0}, {"date": "2017-06-02", "close": 132.0, "volume": 728610.0}, {"date": "2017-06-05", "close": 132.25, "volume": 843910.0}, {"date": "2017-06-06", "close": 130.1, "volume": 904224.0}, {"date": "2017-06-07", "close": 131.28, "volume": 805014.0}, {"date": "2017-06-08", "close": 135.32, "volume": 1254770.0}, {"date": "2017-06-09", "close": 135.05, "volume": 872006.0}, {"date": "2017-06-13", "close": 137.65, "volume": 1174708.0}, {"date": "2017-06-14", "close": 142.04, "volume": 1694203.0}, {"date": "2017-06-15", "close": 139.45, "volume": 3002595.0}, {"date": "2017-06-16", "close": 139.0, "volume": 917349.0}, {"date": "2017-06-19", "close": 139.62, "volume": 488409.0}, {"date": "2017-06-20", "close": 138.56, "volume": 1042198.0}, {"date": "2017-06-21", "close": 139.5, "volume": 984239.0}, {"date": "2017-06-22", "close": 141.0, "volume": 790906.0}, {"date": "2017-06-23", "close": 143.33, "volume": 780899.0}, {"date": "2017-06-26", "close": 142.72, "volume": 913675.0}, {"date": "2017-06-27", "close": 140.8, "volume": 662242.0}, {"date": "2017-06-28", "close": 140.46, "volume": 785340.0}, {"date": "2017-06-29", "close": 142.07, "volume": 1123963.0}, {"date": "2017-06-30", "close": 138.03, "volume": 2870172.0}, {"date": "2017-07-03", "close": 135.27, "volume": 828708.0}, {"date": "2017-07-04", "close": 136.48, "volume": 699661.0}, {"date": "2017-07-05", "close": 135.0, "volume": 794778.0}, {"date": "2017-07-06", "close": 137.0, "volume": 1088190.0}, {"date": "2017-07-07", "close": 134.17, "volume": 1406703.0}, {"date": "2017-07-10", "close": 133.32, "volume": 1036879.0}, {"date": "2017-07-11", "close": 132.46, "volume": 1007401.0}, {"date": "2017-07-12", "close": 129.1, "volume": 1217674.0}, {"date": "2017-07-13", "close": 132.76, "volume": 1183050.0}, {"date": "2017-07-14", "close": 130.89, "volume": 1064910.0}, {"date": "2017-07-17", "close": 129.95, "volume": 696899.0}, {"date": "2017-07-18", "close": 128.36, "volume": 821792.0}, {"date": "2017-07-19", "close": 127.99, "volume": 694138.0}, {"date": "2017-07-20", "close": 127.39, "volume": 1011362.0}, {"date": "2017-07-21", "close": 126.79, "volume": 1396394.0}, {"date": "2017-07-24", "close": 126.01, "volume": 712440.0}, {"date": "2017-07-25", "close": 128.56, "volume": 694519.0}, {"date": "2017-07-26", "close": 130.01, "volume": 761607.0}, {"date": "2017-07-27", "close": 128.82, "volume": 689770.0}, {"date": "2017-07-28", "close": 125.94, "volume": 2006085.0}, {"date": "2017-07-31", "close": 126.0, "volume": 658909.0}, {"date": "2017-08-01", "close": 127.06, "volume": 860976.0}, {"date": "2017-08-02", "close": 127.48, "volume": 797861.0}, {"date": "2017-08-03", "close": 127.0, "volume": 552029.0}, {"date": "2017-08-04", "close": 128.14, "volume": 570211.0}, {"date": "2017-08-07", "close": 127.86, "volume": 658616.0}, {"date": "2017-08-08", "close": 126.96, "volume": 610947.0}, {"date": "2017-08-09", "close": 128.48, "volume": 646100.0}, {"date": "2017-08-10", "close": 127.78, "volume": 682914.0}, {"date": "2017-08-11", "close": 126.26, "volume": 807005.0}, {"date": "2017-08-14", "close": 126.31, "volume": 673892.0}, {"date": "2017-08-15", "close": 127.18, "volume": 495570.0}, {"date": "2017-08-16", "close": 125.27, "volume": 2156174.0}, {"date": "2017-08-17", "close": 127.0, "volume": 1943164.0}, {"date": "2017-08-18", "close": 128.61, "volume": 1360173.0}, {"date": "2017-08-21", "close": 126.67, "volume": 919915.0}, {"date": "2017-08-22", "close": 128.05, "volume": 652010.0}, {"date": "2017-08-23", "close": 128.33, "volume": 994757.0}, {"date": "2017-08-24", "close": 128.0, "volume": 809335.0}, {"date": "2017-08-25", "close": 128.55, "volume": 1539653.0}, {"date": "2017-08-28", "close": 128.2, "volume": 590662.0}, {"date": "2017-08-29", "close": 126.85, "volume": 925253.0}, {"date": "2017-08-30", "close": 126.84, "volume": 657916.0}, {"date": "2017-08-31", "close": 128.52, "volume": 1041477.0}, {"date": "2017-09-01", "close": 130.99, "volume": 845721.0}, {"date": "2017-09-04", "close": 130.46, "volume": 344692.0}, {"date": "2017-09-05", "close": 130.88, "volume": 509959.0}, {"date": "2017-09-06", "close": 132.28, "volume": 1103882.0}, {"date": "2017-09-07", "close": 130.95, "volume": 657120.0}, {"date": "2017-09-08", "close": 131.26, "volume": 527481.0}, {"date": "2017-09-11", "close": 132.51, "volume": 954011.0}, {"date": "2017-09-12", "close": 132.61, "volume": 634532.0}, {"date": "2017-09-13", "close": 132.29, "volume": 413511.0}, {"date": "2017-09-14", "close": 131.25, "volume": 637928.0}, {"date": "2017-09-15", "close": 130.96, "volume": 980368.0}, {"date": "2017-09-18", "close": 131.46, "volume": 671670.0}, {"date": "2017-09-19", "close": 130.95, "volume": 451810.0}, {"date": "2017-09-20", "close": 133.75, "volume": 968566.0}, {"date": "2017-09-21", "close": 132.81, "volume": 863723.0}, {"date": "2017-09-22", "close": 133.08, "volume": 366800.0}, {"date": "2017-09-25", "close": 133.86, "volume": 369256.0}, {"date": "2017-09-26", "close": 132.53, "volume": 627659.0}, {"date": "2017-09-27", "close": 132.43, "volume": 526614.0}, {"date": "2017-09-28", "close": 133.94, "volume": 664220.0}, {"date": "2017-09-29", "close": 133.96, "volume": 1575940.0}, {"date": "2017-10-02", "close": 134.88, "volume": 486164.0}, {"date": "2017-10-03", "close": 134.51, "volume": 521604.0}, {"date": "2017-10-04", "close": 133.29, "volume": 625776.0}, {"date": "2017-10-05", "close": 133.25, "volume": 396546.0}, {"date": "2017-10-06", "close": 134.82, "volume": 528631.0}, {"date": "2017-10-09", "close": 136.44, "volume": 682711.0}, {"date": "2017-10-10", "close": 136.1, "volume": 399153.0}, {"date": "2017-10-11", "close": 136.7, "volume": 611100.0}, {"date": "2017-10-12", "close": 137.99, "volume": 689720.0}, {"date": "2017-10-13", "close": 137.66, "volume": 531855.0}, {"date": "2017-10-16", "close": 138.1, "volume": 500716.0}, {"date": "2017-10-17", "close": 138.95, "volume": 564897.0}, {"date": "2017-10-18", "close": 141.45, "volume": 934722.0}, {"date": "2017-10-19", "close": 140.95, "volume": 885928.0}, {"date": "2017-10-20", "close": 139.92, "volume": 779190.0}, {"date": "2017-10-23", "close": 139.74, "volume": 403690.0}, {"date": "2017-10-24", "close": 139.91, "volume": 475895.0}, {"date": "2017-10-25", "close": 139.43, "volume": 600643.0}, {"date": "2017-10-26", "close": 139.85, "volume": 703767.0}, {"date": "2017-10-27", "close": 139.33, "volume": 1777128.0}, {"date": "2017-10-30", "close": 139.94, "volume": 541889.0}, {"date": "2017-10-31", "close": 138.93, "volume": 650180.0}, {"date": "2017-11-01", "close": 140.27, "volume": 749503.0}, {"date": "2017-11-02", "close": 140.42, "volume": 478062.0}, {"date": "2017-11-03", "close": 140.99, "volume": 534513.0}, {"date": "2017-11-06", "close": 143.02, "volume": 594546.0}, {"date": "2017-11-07", "close": 144.59, "volume": 619724.0}, {"date": "2017-11-08", "close": 144.27, "volume": 506654.0}, {"date": "2017-11-09", "close": 145.78, "volume": 606021.0}, {"date": "2017-11-10", "close": 144.0, "volume": 542892.0}, {"date": "2017-11-13", "close": 143.62, "volume": 422404.0}, {"date": "2017-11-14", "close": 140.79, "volume": 763642.0}, {"date": "2017-11-15", "close": 141.25, "volume": 606332.0}, {"date": "2017-11-16", "close": 140.7, "volume": 609468.0}, {"date": "2017-11-17", "close": 142.11, "volume": 468723.0}, {"date": "2017-11-20", "close": 142.95, "volume": 543239.0}, {"date": "2017-11-21", "close": 143.66, "volume": 562318.0}, {"date": "2017-11-22", "close": 145.03, "volume": 948878.0}, {"date": "2017-11-23", "close": 146.04, "volume": 694165.0}, {"date": "2017-11-24", "close": 146.56, "volume": 2054924.0}, {"date": "2017-11-27", "close": 147.35, "volume": 744284.0}, {"date": "2017-11-28", "close": 147.2, "volume": 984735.0}, {"date": "2017-11-29", "close": 145.97, "volume": 788096.0}, {"date": "2017-11-30", "close": 143.34, "volume": 1971777.0}, {"date": "2017-12-01", "close": 145.6, "volume": 638583.0}, {"date": "2017-12-04", "close": 145.31, "volume": 491825.0}, {"date": "2017-12-05", "close": 144.37, "volume": 615883.0}, {"date": "2017-12-06", "close": 141.39, "volume": 706313.0}, {"date": "2017-12-07", "close": 142.15, "volume": 633099.0}, {"date": "2017-12-08", "close": 142.03, "volume": 1100333.0}, {"date": "2017-12-11", "close": 141.43, "volume": 510490.0}, {"date": "2017-12-12", "close": 140.61, "volume": 579522.0}, {"date": "2017-12-13", "close": 141.53, "volume": 552990.0}, {"date": "2017-12-14", "close": 140.81, "volume": 594215.0}, {"date": "2017-12-15", "close": 140.03, "volume": 920530.0}, {"date": "2017-12-18", "close": 141.28, "volume": 493050.0}, {"date": "2017-12-19", "close": 142.47, "volume": 550682.0}, {"date": "2017-12-20", "close": 141.62, "volume": 1226270.0}, {"date": "2017-12-21", "close": 141.06, "volume": 1467182.0}, {"date": "2017-12-22", "close": 141.2, "volume": 2047798.0}, {"date": "2017-12-27", "close": 141.13, "volume": 200756.0}, {"date": "2017-12-28", "close": 140.93, "volume": 234896.0}, {"date": "2017-12-29", "close": 141.3, "volume": 411039.0}, {"date": "2018-01-02", "close": 140.55, "volume": 403628.0}, {"date": "2018-01-03", "close": 139.42, "volume": 521557.0}, {"date": "2018-01-04", "close": 141.55, "volume": 573004.0}, {"date": "2018-01-05", "close": 142.7, "volume": 433492.0}, {"date": "2018-01-08", "close": 143.3, "volume": 331761.0}, {"date": "2018-01-09", "close": 141.9, "volume": 731141.0}, {"date": "2018-01-10", "close": 142.0, "volume": 517827.0}, {"date": "2018-01-11", "close": 140.75, "volume": 620774.0}, {"date": "2018-01-12", "close": 141.83, "volume": 572913.0}, {"date": "2018-01-15", "close": 143.0, "volume": 596472.0}, {"date": "2018-01-16", "close": 142.16, "volume": 399701.0}, {"date": "2018-01-17", "close": 142.02, "volume": 691500.0}, {"date": "2018-01-18", "close": 142.38, "volume": 785283.0}, {"date": "2018-01-19", "close": 143.93, "volume": 782199.0}, {"date": "2018-01-22", "close": 145.4, "volume": 757176.0}, {"date": "2018-01-23", "close": 146.5, "volume": 516712.0}, {"date": "2018-01-24", "close": 147.83, "volume": 732759.0}, {"date": "2018-01-25", "close": 147.56, "volume": 1472759.0}, {"date": "2018-01-29", "close": 149.84, "volume": 911618.0}, {"date": "2018-01-30", "close": 147.5, "volume": 776656.0}, {"date": "2018-01-31", "close": 146.42, "volume": 1116861.0}, {"date": "2018-02-01", "close": 146.01, "volume": 648289.0}, {"date": "2018-02-02", "close": 147.29, "volume": 505304.0}, {"date": "2018-02-05", "close": 146.44, "volume": 663842.0}, {"date": "2018-02-06", "close": 140.5, "volume": 1649580.0}, {"date": "2018-02-07", "close": 142.4, "volume": 993415.0}, {"date": "2018-02-08", "close": 142.95, "volume": 1054800.0}, {"date": "2018-02-09", "close": 140.45, "volume": 827716.0}, {"date": "2018-02-12", "close": 140.26, "volume": 566136.0}, {"date": "2018-02-13", "close": 142.07, "volume": 735976.0}, {"date": "2018-02-14", "close": 149.29, "volume": 1615266.0}, {"date": "2018-02-15", "close": 151.5, "volume": 1216028.0}, {"date": "2018-02-16", "close": 153.39, "volume": 892911.0}, {"date": "2018-02-19", "close": 155.86, "volume": 648448.0}, {"date": "2018-02-20", "close": 156.0, "volume": 485828.0}, {"date": "2018-02-21", "close": 156.85, "volume": 703226.0}, {"date": "2018-02-22", "close": 158.32, "volume": 883587.0}, {"date": "2018-02-23", "close": 160.91, "volume": 2259729.0}, {"date": "2018-02-26", "close": 163.33, "volume": 977121.0}, {"date": "2018-02-27", "close": 164.66, "volume": 980395.0}, {"date": "2018-02-28", "close": 163.17, "volume": 952958.0}, {"date": "2018-03-01", "close": 161.42, "volume": 681451.0}, {"date": "2018-03-02", "close": 160.05, "volume": 889233.0}, {"date": "2018-03-05", "close": 161.07, "volume": 676194.0}, {"date": "2018-03-06", "close": 163.43, "volume": 794056.0}, {"date": "2018-03-07", "close": 161.37, "volume": 604288.0}, {"date": "2018-03-08", "close": 163.48, "volume": 774096.0}, {"date": "2018-03-09", "close": 163.75, "volume": 715528.0}, {"date": "2018-03-12", "close": 165.66, "volume": 510562.0}, {"date": "2018-03-13", "close": 165.94, "volume": 678344.0}, {"date": "2018-03-14", "close": 164.3, "volume": 1422135.0}, {"date": "2018-03-15", "close": 164.23, "volume": 1173416.0}, {"date": "2018-03-16", "close": 165.57, "volume": 972432.0}, {"date": "2018-03-19", "close": 166.59, "volume": 752418.0}, {"date": "2018-03-20", "close": 164.39, "volume": 596507.0}, {"date": "2018-03-21", "close": 163.73, "volume": 375893.0}, {"date": "2018-03-22", "close": 162.72, "volume": 556085.0}, {"date": "2018-03-23", "close": 158.75, "volume": 1026708.0}, {"date": "2018-03-26", "close": 156.5, "volume": 917135.0}, {"date": "2018-03-27", "close": 158.55, "volume": 1006247.0}, {"date": "2018-03-28", "close": 157.01, "volume": 820502.0}, {"date": "2018-03-29", "close": 155.46, "volume": 2046935.0}, {"date": "2018-04-03", "close": 156.0, "volume": 824998.0}, {"date": "2018-04-04", "close": 157.84, "volume": 1001196.0}, {"date": "2018-04-05", "close": 159.22, "volume": 883083.0}, {"date": "2018-04-06", "close": 157.99, "volume": 657712.0}, {"date": "2018-04-09", "close": 159.62, "volume": 658722.0}, {"date": "2018-04-10", "close": 158.29, "volume": 760513.0}, {"date": "2018-04-11", "close": 158.84, "volume": 542148.0}, {"date": "2018-04-12", "close": 159.29, "volume": 1259823.0}, {"date": "2018-04-13", "close": 160.35, "volume": 552506.0}, {"date": "2018-04-16", "close": 161.15, "volume": 641292.0}, {"date": "2018-04-17", "close": 161.29, "volume": 1156382.0}, {"date": "2018-04-18", "close": 160.16, "volume": 764975.0}, {"date": "2018-04-19", "close": 159.8, "volume": 978537.0}, {"date": "2018-04-20", "close": 159.88, "volume": 493595.0}, {"date": "2018-04-23", "close": 159.54, "volume": 553215.0}, {"date": "2018-04-24", "close": 161.75, "volume": 951161.0}, {"date": "2018-04-26", "close": 165.65, "volume": 1231603.0}, {"date": "2018-04-27", "close": 170.39, "volume": 1902679.0}, {"date": "2018-04-30", "close": 170.36, "volume": 628933.0}, {"date": "2018-05-01", "close": 168.95, "volume": 699289.0}, {"date": "2018-05-02", "close": 169.71, "volume": 786346.0}, {"date": "2018-05-03", "close": 170.55, "volume": 960064.0}, {"date": "2018-05-04", "close": 170.21, "volume": 649421.0}, {"date": "2018-05-07", "close": 169.96, "volume": 562778.0}, {"date": "2018-05-08", "close": 172.44, "volume": 824793.0}, {"date": "2018-05-09", "close": 173.24, "volume": 596832.0}, {"date": "2018-05-10", "close": 176.08, "volume": 740712.0}, {"date": "2018-05-11", "close": 175.76, "volume": 595572.0}, {"date": "2018-05-14", "close": 176.9, "volume": 876854.0}, {"date": "2018-05-15", "close": 177.56, "volume": 685376.0}, {"date": "2018-05-16", "close": 178.34, "volume": 697696.0}, {"date": "2018-05-17", "close": 175.69, "volume": 854355.0}, {"date": "2018-05-18", "close": 182.95, "volume": 1210034.0}, {"date": "2018-05-21", "close": 186.12, "volume": 782241.0}, {"date": "2018-05-22", "close": 184.33, "volume": 908672.0}, {"date": "2018-05-23", "close": 182.3, "volume": 817465.0}, {"date": "2018-05-24", "close": 183.1, "volume": 808040.0}, {"date": "2018-05-25", "close": 183.4, "volume": 2053651.0}, {"date": "2018-05-28", "close": 183.1, "volume": 313425.0}, {"date": "2018-05-29", "close": 185.14, "volume": 623421.0}, {"date": "2018-05-30", "close": 187.06, "volume": 930788.0}, {"date": "2018-05-31", "close": 185.85, "volume": 1624917.0}, {"date": "2018-06-01", "close": 186.21, "volume": 603572.0}, {"date": "2018-06-04", "close": 188.56, "volume": 348156.0}, {"date": "2018-06-05", "close": 186.94, "volume": 543567.0}, {"date": "2018-06-06", "close": 189.64, "volume": 993066.0}, {"date": "2018-06-07", "close": 189.35, "volume": 554886.0}, {"date": "2018-06-08", "close": 189.19, "volume": 260853.0}, {"date": "2018-06-12", "close": 191.18, "volume": 780993.0}, {"date": "2018-06-13", "close": 189.26, "volume": 510931.0}, {"date": "2018-06-14", "close": 186.79, "volume": 642502.0}, {"date": "2018-06-15", "close": 184.52, "volume": 1775266.0}, {"date": "2018-06-18", "close": 186.59, "volume": 632710.0}, {"date": "2018-06-19", "close": 191.65, "volume": 1058500.0}, {"date": "2018-06-20", "close": 193.81, "volume": 828455.0}, {"date": "2018-06-21", "close": 198.5, "volume": 1680826.0}, {"date": "2018-06-22", "close": 198.47, "volume": 828494.0}, {"date": "2018-06-25", "close": 197.84, "volume": 585564.0}, {"date": "2018-06-26", "close": 196.49, "volume": 814090.0}, {"date": "2018-06-27", "close": 195.0, "volume": 745779.0}, {"date": "2018-06-28", "close": 194.84, "volume": 840904.0}, {"date": "2018-06-29", "close": 192.62, "volume": 2875170.0}, {"date": "2018-07-02", "close": 194.46, "volume": 562485.0}, {"date": "2018-07-03", "close": 197.83, "volume": 646463.0}, {"date": "2018-07-04", "close": 197.01, "volume": 796428.0}, {"date": "2018-07-05", "close": 198.09, "volume": 599630.0}, {"date": "2018-07-06", "close": 198.22, "volume": 682200.0}, {"date": "2018-07-09", "close": 197.3, "volume": 507312.0}, {"date": "2018-07-10", "close": 195.86, "volume": 571265.0}, {"date": "2018-07-11", "close": 195.59, "volume": 782723.0}, {"date": "2018-07-12", "close": 200.6, "volume": 1005705.0}, {"date": "2018-07-13", "close": 204.56, "volume": 798136.0}, {"date": "2018-07-16", "close": 198.64, "volume": 721613.0}, {"date": "2018-07-17", "close": 197.12, "volume": 548571.0}, {"date": "2018-07-18", "close": 199.61, "volume": 978861.0}, {"date": "2018-07-19", "close": 200.83, "volume": 518966.0}, {"date": "2018-07-20", "close": 203.2, "volume": 487541.0}, {"date": "2018-07-23", "close": 200.83, "volume": 420090.0}, {"date": "2018-07-24", "close": 202.45, "volume": 494235.0}, {"date": "2018-07-25", "close": 199.07, "volume": 827272.0}, {"date": "2018-07-26", "close": 198.13, "volume": 864734.0}, {"date": "2018-07-27", "close": 199.34, "volume": 2975050.0}, {"date": "2018-07-30", "close": 197.56, "volume": 399348.0}, {"date": "2018-07-31", "close": 196.61, "volume": 643829.0}, {"date": "2018-08-01", "close": 197.77, "volume": 642640.0}, {"date": "2018-08-02", "close": 196.63, "volume": 983422.0}, {"date": "2018-08-03", "close": 198.51, "volume": 684832.0}, {"date": "2018-08-06", "close": 199.49, "volume": 465401.0}, {"date": "2018-08-07", "close": 201.57, "volume": 664307.0}, {"date": "2018-08-08", "close": 201.6, "volume": 627370.0}, {"date": "2018-08-09", "close": 200.61, "volume": 678690.0}, {"date": "2018-08-10", "close": 202.63, "volume": 611768.0}, {"date": "2018-08-13", "close": 202.3, "volume": 634942.0}, {"date": "2018-08-14", "close": 201.69, "volume": 900389.0}, {"date": "2018-08-15", "close": 214.58, "volume": 1331150.0}, {"date": "2018-08-16", "close": 216.67, "volume": 1497981.0}, {"date": "2018-08-17", "close": 215.85, "volume": 990373.0}, {"date": "2018-08-20", "close": 218.5, "volume": 884376.0}, {"date": "2018-08-21", "close": 219.05, "volume": 643442.0}, {"date": "2018-08-22", "close": 216.9, "volume": 779990.0}, {"date": "2018-08-23", "close": 218.1, "volume": 724526.0}, {"date": "2018-08-24", "close": 224.43, "volume": 927773.0}, {"date": "2018-08-27", "close": 224.8, "volume": 524825.0}, {"date": "2018-08-28", "close": 224.78, "volume": 607332.0}, {"date": "2018-08-29", "close": 223.35, "volume": 1390027.0}, {"date": "2018-08-30", "close": 226.3, "volume": 707921.0}, {"date": "2018-08-31", "close": 227.31, "volume": 2219513.0}, {"date": "2018-09-03", "close": 229.43, "volume": 516215.0}, {"date": "2018-09-04", "close": 230.28, "volume": 559403.0}, {"date": "2018-09-05", "close": 227.44, "volume": 860952.0}, {"date": "2018-09-06", "close": 217.16, "volume": 1475172.0}, {"date": "2018-09-07", "close": 210.65, "volume": 1255196.0}, {"date": "2018-09-10", "close": 212.21, "volume": 807163.0}, {"date": "2018-09-11", "close": 210.63, "volume": 1125871.0}, {"date": "2018-09-12", "close": 211.95, "volume": 742287.0}, {"date": "2018-09-13", "close": 206.34, "volume": 636154.0}, {"date": "2018-09-14", "close": 210.62, "volume": 1458631.0}, {"date": "2018-09-17", "close": 208.23, "volume": 758029.0}, {"date": "2018-09-18", "close": 205.29, "volume": 754267.0}, {"date": "2018-09-19", "close": 202.49, "volume": 1011224.0}, {"date": "2018-09-20", "close": 206.88, "volume": 1296376.0}, {"date": "2018-09-21", "close": 207.12, "volume": 1064618.0}, {"date": "2018-09-24", "close": 204.32, "volume": 660188.0}, {"date": "2018-09-25", "close": 204.91, "volume": 491667.0}, {"date": "2018-09-26", "close": 202.99, "volume": 943981.0}, {"date": "2018-09-27", "close": 202.02, "volume": 1191112.0}, {"date": "2018-09-28", "close": 201.11, "volume": 1986505.0}, {"date": "2018-10-01", "close": 203.31, "volume": 410790.0}, {"date": "2018-10-02", "close": 199.33, "volume": 1088514.0}, {"date": "2018-10-03", "close": 198.52, "volume": 483704.0}, {"date": "2018-10-04", "close": 199.61, "volume": 754191.0}, {"date": "2018-10-05", "close": 200.02, "volume": 792903.0}, {"date": "2018-10-08", "close": 197.12, "volume": 475874.0}, {"date": "2018-10-09", "close": 188.21, "volume": 1511606.0}, {"date": "2018-10-10", "close": 191.8, "volume": 1077113.0}, {"date": "2018-10-11", "close": 185.5, "volume": 1217274.0}, {"date": "2018-10-12", "close": 188.89, "volume": 1288989.0}, {"date": "2018-10-15", "close": 188.92, "volume": 818246.0}, {"date": "2018-10-16", "close": 188.36, "volume": 963312.0}, {"date": "2018-10-17", "close": 193.0, "volume": 673598.0}, {"date": "2018-10-18", "close": 188.81, "volume": 832680.0}, {"date": "2018-10-19", "close": 188.06, "volume": 936773.0}, {"date": "2018-10-22", "close": 184.73, "volume": 762431.0}, {"date": "2018-10-23", "close": 181.15, "volume": 1097380.0}, {"date": "2018-10-24", "close": 182.1, "volume": 904976.0}, {"date": "2018-10-25", "close": 174.69, "volume": 1702359.0}, {"date": "2018-10-26", "close": 176.9, "volume": 2980024.0}, {"date": "2018-10-29", "close": 183.4, "volume": 832894.0}, {"date": "2018-10-30", "close": 187.44, "volume": 828716.0}, {"date": "2018-10-31", "close": 188.0, "volume": 1036377.0}, {"date": "2018-11-01", "close": 188.28, "volume": 1192262.0}, {"date": "2018-11-02", "close": 192.18, "volume": 1033094.0}, {"date": "2018-11-05", "close": 187.52, "volume": 716284.0}, {"date": "2018-11-06", "close": 187.01, "volume": 585584.0}, {"date": "2018-11-07", "close": 188.32, "volume": 526540.0}, {"date": "2018-11-08", "close": 191.1, "volume": 1523048.0}, {"date": "2018-11-09", "close": 190.58, "volume": 571424.0}, {"date": "2018-11-12", "close": 192.87, "volume": 560681.0}, {"date": "2018-11-13", "close": 187.89, "volume": 830080.0}, {"date": "2018-11-14", "close": 183.6, "volume": 904857.0}, {"date": "2018-11-15", "close": 184.26, "volume": 764300.0}, {"date": "2018-11-16", "close": 183.67, "volume": 520968.0}, {"date": "2018-11-19", "close": 182.3, "volume": 680584.0}, {"date": "2018-11-20", "close": 175.75, "volume": 2699047.0}, {"date": "2018-11-21", "close": 178.77, "volume": 1040495.0}, {"date": "2018-11-22", "close": 184.81, "volume": 802933.0}, {"date": "2018-11-23", "close": 182.32, "volume": 596794.0}, {"date": "2018-11-26", "close": 179.7, "volume": 770072.0}, {"date": "2018-11-27", "close": 179.5, "volume": 876714.0}, {"date": "2018-11-28", "close": 179.78, "volume": 628921.0}, {"date": "2018-11-29", "close": 180.8, "volume": 1314797.0}, {"date": "2018-11-30", "close": 177.4, "volume": 3262259.0}, {"date": "2018-12-03", "close": 183.49, "volume": 885103.0}, {"date": "2018-12-04", "close": 181.78, "volume": 677070.0}, {"date": "2018-12-05", "close": 179.75, "volume": 838025.0}, {"date": "2018-12-06", "close": 179.24, "volume": 786398.0}, {"date": "2018-12-07", "close": 183.9, "volume": 708529.0}, {"date": "2018-12-10", "close": 176.64, "volume": 871144.0}, {"date": "2018-12-11", "close": 180.38, "volume": 594185.0}, {"date": "2018-12-12", "close": 182.7, "volume": 817762.0}, {"date": "2018-12-13", "close": 181.65, "volume": 589630.0}, {"date": "2018-12-14", "close": 180.15, "volume": 848193.0}, {"date": "2018-12-17", "close": 183.74, "volume": 671093.0}, {"date": "2018-12-18", "close": 181.37, "volume": 829176.0}, {"date": "2018-12-19", "close": 178.15, "volume": 968640.0}, {"date": "2018-12-20", "close": 175.65, "volume": 1714916.0}, {"date": "2018-12-21", "close": 177.73, "volume": 3511997.0}, {"date": "2018-12-24", "close": 178.26, "volume": 337193.0}, {"date": "2018-12-27", "close": 184.29, "volume": 758966.0}, {"date": "2018-12-28", "close": 186.49, "volume": 673459.0}, {"date": "2018-12-31", "close": 185.16, "volume": 369556.0}, {"date": "2019-01-02", "close": 185.38, "volume": 487741.0}, {"date": "2019-01-03", "close": 189.45, "volume": 763953.0}, {"date": "2019-01-04", "close": 188.53, "volume": 827295.0}, {"date": "2019-01-07", "close": 187.5, "volume": 562508.0}, {"date": "2019-01-08", "close": 189.92, "volume": 705145.0}, {"date": "2019-01-09", "close": 195.1, "volume": 860068.0}, {"date": "2019-01-10", "close": 196.47, "volume": 689344.0}, {"date": "2019-01-11", "close": 195.2, "volume": 663281.0}, {"date": "2019-01-14", "close": 194.38, "volume": 393719.0}, {"date": "2019-01-15", "close": 197.91, "volume": 785888.0}, {"date": "2019-01-16", "close": 197.29, "volume": 535004.0}, {"date": "2019-01-17", "close": 196.38, "volume": 545624.0}, {"date": "2019-01-18", "close": 196.19, "volume": 600382.0}, {"date": "2019-01-21", "close": 195.78, "volume": 360226.0}, {"date": "2019-01-22", "close": 195.7, "volume": 367095.0}, {"date": "2019-01-23", "close": 197.5, "volume": 548113.0}, {"date": "2019-01-24", "close": 198.86, "volume": 688156.0}, {"date": "2019-01-25", "close": 199.16, "volume": 2297288.0}, {"date": "2019-01-29", "close": 194.49, "volume": 727156.0}, {"date": "2019-01-30", "close": 194.73, "volume": 528245.0}, {"date": "2019-01-31", "close": 194.72, "volume": 1374138.0}, {"date": "2019-02-01", "close": 194.44, "volume": 530544.0}, {"date": "2019-02-04", "close": 193.77, "volume": 525575.0}, {"date": "2019-02-05", "close": 193.03, "volume": 726705.0}, {"date": "2019-02-06", "close": 188.82, "volume": 1006059.0}, {"date": "2019-02-07", "close": 192.6, "volume": 1192944.0}, {"date": "2019-02-08", "close": 194.53, "volume": 1001702.0}, {"date": "2019-02-11", "close": 191.29, "volume": 786406.0}, {"date": "2019-02-12", "close": 193.69, "volume": 790376.0}, {"date": "2019-02-13", "close": 186.09, "volume": 1948731.0}, {"date": "2019-02-14", "close": 187.29, "volume": 1119150.0}, {"date": "2019-02-15", "close": 185.0, "volume": 1103855.0}, {"date": "2019-02-18", "close": 187.04, "volume": 718124.0}, {"date": "2019-02-19", "close": 184.0, "volume": 833635.0}, {"date": "2019-02-20", "close": 185.35, "volume": 965868.0}, {"date": "2019-02-21", "close": 185.5, "volume": 1588777.0}, {"date": "2019-02-22", "close": 186.5, "volume": 2049987.0}, {"date": "2019-02-25", "close": 189.09, "volume": 871513.0}, {"date": "2019-02-26", "close": 187.25, "volume": 633149.0}, {"date": "2019-02-27", "close": 187.94, "volume": 560871.0}, {"date": "2019-02-28", "close": 193.76, "volume": 1170704.0}, {"date": "2019-03-01", "close": 195.66, "volume": 1239607.0}, {"date": "2019-03-04", "close": 198.91, "volume": 985754.0}, {"date": "2019-03-05", "close": 197.99, "volume": 986854.0}, {"date": "2019-03-06", "close": 198.13, "volume": 1032858.0}, {"date": "2019-03-07", "close": 199.52, "volume": 901782.0}, {"date": "2019-03-08", "close": 199.41, "volume": 736240.0}, {"date": "2019-03-11", "close": 198.88, "volume": 543260.0}, {"date": "2019-03-12", "close": 198.61, "volume": 696671.0}, {"date": "2019-03-13", "close": 196.34, "volume": 1010058.0}, {"date": "2019-03-14", "close": 196.19, "volume": 587963.0}, {"date": "2019-03-15", "close": 195.93, "volume": 1254783.0}, {"date": "2019-03-18", "close": 196.8, "volume": 380075.0}, {"date": "2019-03-19", "close": 193.58, "volume": 851185.0}, {"date": "2019-03-20", "close": 194.44, "volume": 705987.0}, {"date": "2019-03-21", "close": 194.23, "volume": 1232878.0}, {"date": "2019-03-22", "close": 197.19, "volume": 649090.0}, {"date": "2019-03-25", "close": 195.3, "volume": 620561.0}, {"date": "2019-03-26", "close": 194.24, "volume": 771184.0}, {"date": "2019-03-27", "close": 192.33, "volume": 905777.0}, {"date": "2019-03-28", "close": 193.6, "volume": 723096.0}, {"date": "2019-03-29", "close": 194.94, "volume": 2369351.0}, {"date": "2019-04-01", "close": 197.58, "volume": 797313.0}, {"date": "2019-04-02", "close": 200.21, "volume": 916731.0}, {"date": "2019-04-03", "close": 202.36, "volume": 769732.0}, {"date": "2019-04-04", "close": 199.25, "volume": 633196.0}, {"date": "2019-04-05", "close": 196.88, "volume": 861804.0}, {"date": "2019-04-08", "close": 200.54, "volume": 643818.0}, {"date": "2019-04-09", "close": 201.6, "volume": 718250.0}, {"date": "2019-04-10", "close": 201.47, "volume": 458026.0}, {"date": "2019-04-11", "close": 199.0, "volume": 963969.0}, {"date": "2019-04-12", "close": 197.86, "volume": 1036173.0}, {"date": "2019-04-15", "close": 195.54, "volume": 674856.0}, {"date": "2019-04-16", "close": 196.7, "volume": 595675.0}, {"date": "2019-04-17", "close": 193.03, "volume": 863214.0}, {"date": "2019-04-18", "close": 190.51, "volume": 875567.0}, {"date": "2019-04-23", "close": 190.37, "volume": 876374.0}, {"date": "2019-04-24", "close": 195.0, "volume": 2275633.0}, {"date": "2019-04-26", "close": 196.98, "volume": 920858.0}, {"date": "2019-04-29", "close": 198.14, "volume": 471609.0}, {"date": "2019-04-30", "close": 198.57, "volume": 633456.0}, {"date": "2019-05-01", "close": 200.39, "volume": 485193.0}, {"date": "2019-05-02", "close": 201.25, "volume": 536310.0}, {"date": "2019-05-03", "close": 199.87, "volume": 728201.0}, {"date": "2019-05-06", "close": 198.9, "volume": 396344.0}, {"date": "2019-05-07", "close": 198.59, "volume": 500958.0}, {"date": "2019-05-08", "close": 197.25, "volume": 573177.0}, {"date": "2019-05-09", "close": 197.16, "volume": 755729.0}, {"date": "2019-05-10", "close": 197.25, "volume": 770667.0}, {"date": "2019-05-13", "close": 200.05, "volume": 517843.0}, {"date": "2019-05-14", "close": 197.79, "volume": 641080.0}, {"date": "2019-05-15", "close": 200.84, "volume": 1024389.0}, {"date": "2019-05-16", "close": 202.98, "volume": 920961.0}, {"date": "2019-05-17", "close": 206.51, "volume": 724490.0}, {"date": "2019-05-20", "close": 206.37, "volume": 586308.0}, {"date": "2019-05-21", "close": 206.24, "volume": 676982.0}, {"date": "2019-05-22", "close": 206.68, "volume": 542870.0}, {"date": "2019-05-23", "close": 206.2, "volume": 462549.0}, {"date": "2019-05-24", "close": 206.42, "volume": 519336.0}, {"date": "2019-05-27", "close": 206.65, "volume": 268154.0}, {"date": "2019-05-28", "close": 207.28, "volume": 1036313.0}, {"date": "2019-05-29", "close": 204.5, "volume": 724460.0}, {"date": "2019-05-30", "close": 203.57, "volume": 795538.0}, {"date": "2019-05-31", "close": 205.49, "volume": 1912890.0}, {"date": "2019-06-03", "close": 204.63, "volume": 740942.0}, {"date": "2019-06-04", "close": 203.07, "volume": 614339.0}, {"date": "2019-06-05", "close": 201.33, "volume": 511817.0}, {"date": "2019-06-06", "close": 200.86, "volume": 716540.0}, {"date": "2019-06-07", "close": 203.8, "volume": 716017.0}, {"date": "2019-06-11", "close": 212.5, "volume": 1639715.0}, {"date": "2019-06-12", "close": 207.84, "volume": 875068.0}, {"date": "2019-06-13", "close": 212.64, "volume": 686919.0}, {"date": "2019-06-14", "close": 212.87, "volume": 427248.0}, {"date": "2019-06-17", "close": 211.42, "volume": 494648.0}, {"date": "2019-06-18", "close": 215.2, "volume": 1180500.0}, {"date": "2019-06-19", "close": 218.15, "volume": 584936.0}, {"date": "2019-06-20", "close": 219.46, "volume": 1214560.0}, {"date": "2019-06-21", "close": 212.5, "volume": 1526419.0}, {"date": "2019-06-24", "close": 213.49, "volume": 412444.0}, {"date": "2019-06-25", "close": 214.37, "volume": 463307.0}, {"date": "2019-06-26", "close": 215.82, "volume": 736105.0}, {"date": "2019-06-27", "close": 215.19, "volume": 576392.0}, {"date": "2019-06-28", "close": 215.0, "volume": 1842846.0}, {"date": "2019-07-01", "close": 216.56, "volume": 481107.0}, {"date": "2019-07-02", "close": 218.01, "volume": 593209.0}, {"date": "2019-07-03", "close": 217.25, "volume": 576839.0}, {"date": "2019-07-04", "close": 221.12, "volume": 552553.0}, {"date": "2019-07-05", "close": 224.65, "volume": 695261.0}, {"date": "2019-07-08", "close": 221.3, "volume": 550713.0}, {"date": "2019-07-09", "close": 220.0, "volume": 440433.0}, {"date": "2019-07-10", "close": 220.19, "volume": 556863.0}, {"date": "2019-07-11", "close": 221.74, "volume": 560191.0}, {"date": "2019-07-12", "close": 221.0, "volume": 551266.0}, {"date": "2019-07-15", "close": 221.36, "volume": 541401.0}, {"date": "2019-07-16", "close": 222.59, "volume": 398295.0}, {"date": "2019-07-17", "close": 224.08, "volume": 496152.0}, {"date": "2019-07-18", "close": 224.43, "volume": 449012.0}, {"date": "2019-07-19", "close": 224.78, "volume": 634122.0}, {"date": "2019-07-22", "close": 221.81, "volume": 404240.0}, {"date": "2019-07-23", "close": 222.93, "volume": 609718.0}, {"date": "2019-07-24", "close": 223.34, "volume": 721235.0}, {"date": "2019-07-25", "close": 228.0, "volume": 1099425.0}, {"date": "2019-07-26", "close": 226.69, "volume": 1789207.0}, {"date": "2019-07-29", "close": 228.85, "volume": 716547.0}, {"date": "2019-07-30", "close": 230.22, "volume": 502738.0}, {"date": "2019-07-31", "close": 229.62, "volume": 424187.0}, {"date": "2019-08-01", "close": 228.9, "volume": 549321.0}, {"date": "2019-08-02", "close": 232.03, "volume": 602435.0}, {"date": "2019-08-05", "close": 226.45, "volume": 583556.0}, {"date": "2019-08-06", "close": 217.43, "volume": 1263900.0}, {"date": "2019-08-07", "close": 218.88, "volume": 742955.0}, {"date": "2019-08-08", "close": 222.79, "volume": 548258.0}, {"date": "2019-08-09", "close": 220.02, "volume": 629778.0}, {"date": "2019-08-12", "close": 222.78, "volume": 624208.0}, {"date": "2019-08-13", "close": 219.5, "volume": 970112.0}, {"date": "2019-08-14", "close": 234.0, "volume": 2180335.0}, {"date": "2019-08-15", "close": 226.61, "volume": 1380185.0}, {"date": "2019-08-16", "close": 227.4, "volume": 833204.0}, {"date": "2019-08-19", "close": 229.52, "volume": 631468.0}, {"date": "2019-08-20", "close": 234.45, "volume": 781211.0}, {"date": "2019-08-21", "close": 235.3, "volume": 683111.0}, {"date": "2019-08-22", "close": 238.86, "volume": 1093095.0}, {"date": "2019-08-23", "close": 238.35, "volume": 440951.0}, {"date": "2019-08-26", "close": 233.9, "volume": 555140.0}, {"date": "2019-08-27", "close": 234.05, "volume": 897761.0}, {"date": "2019-08-28", "close": 233.0, "volume": 626350.0}, {"date": "2019-08-29", "close": 235.43, "volume": 614331.0}, {"date": "2019-08-30", "close": 240.87, "volume": 2193179.0}, {"date": "2019-09-02", "close": 239.85, "volume": 492230.0}, {"date": "2019-09-03", "close": 240.03, "volume": 401113.0}, {"date": "2019-09-04", "close": 236.45, "volume": 742351.0}, {"date": "2019-09-05", "close": 239.65, "volume": 454909.0}, {"date": "2019-09-06", "close": 241.99, "volume": 568729.0}, {"date": "2019-09-09", "close": 239.55, "volume": 432408.0}, {"date": "2019-09-10", "close": 233.0, "volume": 1214803.0}, {"date": "2019-09-11", "close": 231.44, "volume": 973513.0}, {"date": "2019-09-12", "close": 231.6, "volume": 566147.0}, {"date": "2019-09-13", "close": 230.69, "volume": 708829.0}, {"date": "2019-09-16", "close": 230.38, "volume": 970768.0}, {"date": "2019-09-17", "close": 234.82, "volume": 844844.0}, {"date": "2019-09-18", "close": 234.77, "volume": 799249.0}, {"date": "2019-09-19", "close": 235.02, "volume": 1667138.0}, {"date": "2019-09-20", "close": 234.5, "volume": 1009740.0}, {"date": "2019-09-23", "close": 236.69, "volume": 611705.0}, {"date": "2019-09-24", "close": 237.82, "volume": 760405.0}, {"date": "2019-09-25", "close": 236.69, "volume": 629182.0}, {"date": "2019-09-26", "close": 233.84, "volume": 434731.0}, {"date": "2019-09-27", "close": 234.3, "volume": 1236335.0}, {"date": "2019-09-30", "close": 233.69, "volume": 530771.0}, {"date": "2019-10-01", "close": 238.4, "volume": 634729.0}, {"date": "2019-10-02", "close": 234.65, "volume": 582026.0}, {"date": "2019-10-03", "close": 229.03, "volume": 1021608.0}, {"date": "2019-10-04", "close": 236.34, "volume": 857247.0}, {"date": "2019-10-07", "close": 239.59, "volume": 453101.0}, {"date": "2019-10-08", "close": 240.5, "volume": 566949.0}, {"date": "2019-10-09", "close": 238.86, "volume": 639586.0}, {"date": "2019-10-10", "close": 239.81, "volume": 500836.0}, {"date": "2019-10-11", "close": 244.54, "volume": 763016.0}, {"date": "2019-10-14", "close": 243.74, "volume": 445372.0}, {"date": "2019-10-15", "close": 248.39, "volume": 624215.0}, {"date": "2019-10-16", "close": 253.0, "volume": 920450.0}, {"date": "2019-10-17", "close": 252.59, "volume": 814431.0}, {"date": "2019-10-18", "close": 250.97, "volume": 512217.0}, {"date": "2019-10-21", "close": 249.42, "volume": 656620.0}, {"date": "2019-10-22", "close": 250.75, "volume": 459786.0}, {"date": "2019-10-23", "close": 250.64, "volume": 581550.0}, {"date": "2019-10-24", "close": 252.75, "volume": 679132.0}, {"date": "2019-10-25", "close": 256.77, "volume": 1687713.0}, {"date": "2019-10-28", "close": 256.23, "volume": 446454.0}, {"date": "2019-10-29", "close": 256.87, "volume": 493178.0}, {"date": "2019-10-30", "close": 255.41, "volume": 548822.0}, {"date": "2019-10-31", "close": 256.03, "volume": 564355.0}, {"date": "2019-11-01", "close": 258.65, "volume": 525859.0}, {"date": "2019-11-04", "close": 259.55, "volume": 484769.0}, {"date": "2019-11-05", "close": 260.75, "volume": 383862.0}, {"date": "2019-11-06", "close": 258.5, "volume": 643342.0}, {"date": "2019-11-07", "close": 261.31, "volume": 791760.0}, {"date": "2019-11-08", "close": 261.34, "volume": 369026.0}, {"date": "2019-11-11", "close": 270.56, "volume": 654698.0}, {"date": "2019-11-12", "close": 266.51, "volume": 763780.0}, {"date": "2019-11-13", "close": 266.91, "volume": 657412.0}, {"date": "2019-11-14", "close": 269.67, "volume": 547707.0}, {"date": "2019-11-15", "close": 274.74, "volume": 564703.0}, {"date": "2019-11-18", "close": 271.99, "volume": 447126.0}, {"date": "2019-11-19", "close": 274.27, "volume": 684648.0}, {"date": "2019-11-20", "close": 270.17, "volume": 606081.0}, {"date": "2019-11-21", "close": 267.0, "volume": 922648.0}, {"date": "2019-11-22", "close": 269.65, "volume": 642656.0}, {"date": "2019-11-25", "close": 273.41, "volume": 709602.0}, {"date": "2019-11-26", "close": 279.73, "volume": 1043894.0}, {"date": "2019-11-27", "close": 279.99, "volume": 649925.0}, {"date": "2019-11-28", "close": 282.99, "volume": 659253.0}, {"date": "2019-11-29", "close": 283.48, "volume": 2004507.0}, {"date": "2019-12-02", "close": 286.1, "volume": 1819628.0}, {"date": "2019-12-03", "close": 277.9, "volume": 903804.0}, {"date": "2019-12-04", "close": 277.19, "volume": 1863890.0}, {"date": "2019-12-05", "close": 277.71, "volume": 597386.0}, {"date": "2019-12-06", "close": 281.0, "volume": 458793.0}, {"date": "2019-12-09", "close": 277.95, "volume": 435138.0}, {"date": "2019-12-10", "close": 278.34, "volume": 498491.0}, {"date": "2019-12-11", "close": 282.15, "volume": 644383.0}, {"date": "2019-12-12", "close": 279.19, "volume": 730304.0}, {"date": "2019-12-13", "close": 278.12, "volume": 557894.0}, {"date": "2019-12-16", "close": 285.1, "volume": 926790.0}, {"date": "2019-12-17", "close": 284.72, "volume": 813215.0}, {"date": "2019-12-18", "close": 287.0, "volume": 1270254.0}, {"date": "2019-12-19", "close": 282.56, "volume": 1593918.0}, {"date": "2019-12-20", "close": 281.47, "volume": 2406730.0}, {"date": "2019-12-23", "close": 278.64, "volume": 483049.0}, {"date": "2019-12-24", "close": 282.29, "volume": 218826.0}, {"date": "2019-12-27", "close": 280.42, "volume": 417484.0}, {"date": "2019-12-30", "close": 281.96, "volume": 299346.0}, {"date": "2019-12-31", "close": 275.76, "volume": 490995.0}, {"date": "2020-01-02", "close": 275.04, "volume": 297739.0}, {"date": "2020-01-03", "close": 277.3, "volume": 427336.0}, {"date": "2020-01-06", "close": 276.8, "volume": 398061.0}, {"date": "2020-01-07", "close": 283.42, "volume": 514937.0}, {"date": "2020-01-08", "close": 285.85, "volume": 665873.0}, {"date": "2020-01-09", "close": 291.1, "volume": 824467.0}, {"date": "2020-01-10", "close": 299.3, "volume": 732056.0}, {"date": "2020-01-13", "close": 294.5, "volume": 614154.0}, {"date": "2020-01-14", "close": 296.5, "volume": 776584.0}, {"date": "2020-01-15", "close": 297.74, "volume": 751141.0}, {"date": "2020-01-16", "close": 300.89, "volume": 892516.0}, {"date": "2020-01-17", "close": 300.1, "volume": 740484.0}, {"date": "2020-01-20", "close": 303.45, "volume": 523404.0}, {"date": "2020-01-21", "close": 304.34, "volume": 647097.0}, {"date": "2020-01-22", "close": 308.5, "volume": 723982.0}, {"date": "2020-01-23", "close": 307.19, "volume": 675594.0}, {"date": "2020-01-24", "close": 310.7, "volume": 805188.0}, {"date": "2020-01-28", "close": 312.66, "volume": 844000.0}, {"date": "2020-01-29", "close": 316.09, "volume": 906894.0}, {"date": "2020-01-30", "close": 310.49, "volume": 1068919.0}, {"date": "2020-01-31", "close": 312.05, "volume": 2373938.0}, {"date": "2020-02-03", "close": 311.41, "volume": 743911.0}, {"date": "2020-02-04", "close": 313.35, "volume": 839068.0}, {"date": "2020-02-05", "close": 315.64, "volume": 778727.0}, {"date": "2020-02-06", "close": 320.62, "volume": 992547.0}, {"date": "2020-02-07", "close": 320.03, "volume": 855995.0}, {"date": "2020-02-10", "close": 322.96, "volume": 527240.0}, {"date": "2020-02-11", "close": 325.73, "volume": 772919.0}, {"date": "2020-02-12", "close": 328.25, "volume": 1013939.0}, {"date": "2020-02-13", "close": 330.99, "volume": 831417.0}, {"date": "2020-02-14", "close": 331.19, "volume": 828285.0}, {"date": "2020-02-17", "close": 332.55, "volume": 1022154.0}, {"date": "2020-02-18", "close": 331.17, "volume": 619205.0}, {"date": "2020-02-19", "close": 341.0, "volume": 990943.0}, {"date": "2020-02-20", "close": 338.68, "volume": 1201682.0}, {"date": "2020-02-21", "close": 336.4, "volume": 686128.0}, {"date": "2020-02-24", "close": 325.46, "volume": 1061043.0}, {"date": "2020-02-25", "close": 324.0, "volume": 1052795.0}, {"date": "2020-02-26", "close": 310.59, "volume": 1030580.0}, {"date": "2020-02-27", "close": 317.5, "volume": 1420857.0}, {"date": "2020-02-28", "close": 309.44, "volume": 2524311.0}, {"date": "2020-03-02", "close": 306.11, "volume": 1203930.0}, {"date": "2020-03-03", "close": 313.0, "volume": 986536.0}, {"date": "2020-03-04", "close": 306.14, "volume": 1012709.0}, {"date": "2020-03-05", "close": 316.9, "volume": 1613744.0}, {"date": "2020-03-06", "close": 314.59, "volume": 768434.0}, {"date": "2020-03-09", "close": 295.96, "volume": 1313853.0}, {"date": "2020-03-10", "close": 308.97, "volume": 2311769.0}, {"date": "2020-03-11", "close": 303.81, "volume": 2186080.0}, {"date": "2020-03-12", "close": 280.51, "volume": 2157222.0}, {"date": "2020-03-13", "close": 313.83, "volume": 2922907.0}, {"date": "2020-03-16", "close": 281.34, "volume": 2447539.0}, {"date": "2020-03-17", "close": 296.9, "volume": 2361440.0}, {"date": "2020-03-18", "close": 271.4, "volume": 2602707.0}, {"date": "2020-03-19", "close": 283.91, "volume": 2139077.0}, {"date": "2020-03-20", "close": 270.88, "volume": 2247734.0}, {"date": "2020-03-23", "close": 282.24, "volume": 2531707.0}, {"date": "2020-03-24", "close": 285.35, "volume": 2127919.0}, {"date": "2020-03-25", "close": 284.36, "volume": 1767199.0}, {"date": "2020-03-26", "close": 301.99, "volume": 1853038.0}, {"date": "2020-03-27", "close": 279.12, "volume": 3404525.0}, {"date": "2020-03-30", "close": 312.68, "volume": 1255086.0}, {"date": "2020-03-31", "close": 296.68, "volume": 1860473.0}, {"date": "2020-04-01", "close": 307.0, "volume": 1517549.0}, {"date": "2020-04-02", "close": 308.27, "volume": 1252730.0}, {"date": "2020-04-03", "close": 304.11, "volume": 1563156.0}, {"date": "2020-04-06", "close": 319.9, "volume": 1269803.0}, {"date": "2020-04-07", "close": 311.99, "volume": 1241336.0}, {"date": "2020-04-08", "close": 311.94, "volume": 1233476.0}, {"date": "2020-04-09", "close": 329.0, "volume": 1209783.0}, {"date": "2020-04-14", "close": 325.97, "volume": 1229144.0}, {"date": "2020-04-15", "close": 324.15, "volume": 844079.0}, {"date": "2020-04-16", "close": 324.86, "volume": 1167949.0}, {"date": "2020-04-17", "close": 328.42, "volume": 1057611.0}, {"date": "2020-04-20", "close": 315.81, "volume": 959266.0}, {"date": "2020-04-21", "close": 306.69, "volume": 1031744.0}, {"date": "2020-04-22", "close": 313.05, "volume": 1218851.0}, {"date": "2020-04-23", "close": 306.67, "volume": 1168632.0}, {"date": "2020-04-24", "close": 313.75, "volume": 1876691.0}, {"date": "2020-04-27", "close": 322.0, "volume": 540716.0}, {"date": "2020-04-28", "close": 320.2, "volume": 661667.0}, {"date": "2020-04-29", "close": 315.6, "volume": 843924.0}, {"date": "2020-04-30", "close": 309.44, "volume": 1200813.0}, {"date": "2020-05-01", "close": 298.76, "volume": 1137560.0}, {"date": "2020-05-04", "close": 307.38, "volume": 766702.0}, {"date": "2020-05-05", "close": 305.72, "volume": 647630.0}, {"date": "2020-05-06", "close": 306.78, "volume": 739544.0}, {"date": "2020-05-07", "close": 307.93, "volume": 1208546.0}, {"date": "2020-05-08", "close": 301.18, "volume": 1193753.0}, {"date": "2020-05-11", "close": 302.14, "volume": 619258.0}, {"date": "2020-05-12", "close": 307.61, "volume": 869289.0}, {"date": "2020-05-13", "close": 310.0, "volume": 743390.0}, {"date": "2020-05-14", "close": 301.63, "volume": 836019.0}, {"date": "2020-05-15", "close": 301.84, "volume": 767402.0}, {"date": "2020-05-18", "close": 306.4, "volume": 694431.0}, {"date": "2020-05-19", "close": 303.01, "volume": 809170.0}, {"date": "2020-05-20", "close": 300.96, "volume": 791871.0}, {"date": "2020-05-21", "close": 297.97, "volume": 867210.0}, {"date": "2020-05-22", "close": 290.93, "volume": 1216540.0}, {"date": "2020-05-25", "close": 298.27, "volume": 674616.0}, {"date": "2020-05-26", "close": 307.63, "volume": 1076080.0}, {"date": "2020-05-27", "close": 288.0, "volume": 2079394.0}, {"date": "2020-05-28", "close": 287.51, "volume": 1883584.0}, {"date": "2020-05-29", "close": 276.22, "volume": 4709833.0}, {"date": "2020-06-01", "close": 284.67, "volume": 1352692.0}, {"date": "2020-06-02", "close": 284.73, "volume": 972086.0}, {"date": "2020-06-03", "close": 283.55, "volume": 1219058.0}, {"date": "2020-06-04", "close": 294.23, "volume": 1699799.0}, {"date": "2020-06-05", "close": 285.33, "volume": 1813129.0}, {"date": "2020-06-09", "close": 278.5, "volume": 2219359.0}, {"date": "2020-06-10", "close": 285.69, "volume": 1514974.0}, {"date": "2020-06-11", "close": 284.82, "volume": 1132621.0}, {"date": "2020-06-12", "close": 284.32, "volume": 1231674.0}, {"date": "2020-06-15", "close": 278.79, "volume": 953092.0}, {"date": "2020-06-16", "close": 284.01, "volume": 1076537.0}, {"date": "2020-06-17", "close": 287.16, "volume": 1129601.0}, {"date": "2020-06-18", "close": 285.89, "volume": 1488084.0}, {"date": "2020-06-19", "close": 288.25, "volume": 1513693.0}, {"date": "2020-06-22", "close": 289.88, "volume": 597052.0}, {"date": "2020-06-23", "close": 289.21, "volume": 775323.0}, {"date": "2020-06-24", "close": 292.36, "volume": 795251.0}, {"date": "2020-06-25", "close": 294.0, "volume": 997023.0}, {"date": "2020-06-26", "close": 292.74, "volume": 1932667.0}, {"date": "2020-06-29", "close": 289.56, "volume": 606688.0}, {"date": "2020-06-30", "close": 287.0, "volume": 1129326.0}, {"date": "2020-07-01", "close": 284.4, "volume": 1366178.0}, {"date": "2020-07-02", "close": 289.72, "volume": 827095.0}, {"date": "2020-07-03", "close": 297.46, "volume": 811606.0}, {"date": "2020-07-06", "close": 290.81, "volume": 602352.0}, {"date": "2020-07-07", "close": 290.08, "volume": 742798.0}, {"date": "2020-07-08", "close": 280.5, "volume": 979773.0}, {"date": "2020-07-09", "close": 280.75, "volume": 966559.0}, {"date": "2020-07-10", "close": 282.37, "volume": 589646.0}, {"date": "2020-07-13", "close": 281.43, "volume": 743041.0}, {"date": "2020-07-14", "close": 278.9, "volume": 774636.0}, {"date": "2020-07-15", "close": 287.33, "volume": 797576.0}, {"date": "2020-07-16", "close": 281.36, "volume": 735798.0}, {"date": "2020-07-17", "close": 283.42, "volume": 1310777.0}, {"date": "2020-07-20", "close": 282.7, "volume": 374201.0}, {"date": "2020-07-21", "close": 293.35, "volume": 913708.0}, {"date": "2020-07-22", "close": 282.72, "volume": 926482.0}, {"date": "2020-07-23", "close": 282.42, "volume": 721852.0}, {"date": "2020-07-24", "close": 277.02, "volume": 1007872.0}, {"date": "2020-07-27", "close": 275.44, "volume": 907365.0}, {"date": "2020-07-28", "close": 272.2, "volume": 814503.0}, {"date": "2020-07-29", "close": 270.36, "volume": 1045373.0}, {"date": "2020-07-30", "close": 274.45, "volume": 1104465.0}, {"date": "2020-07-31", "close": 270.1, "volume": 1532154.0}, {"date": "2020-08-03", "close": 277.15, "volume": 1209724.0}, {"date": "2020-08-04", "close": 283.16, "volume": 1194306.0}, {"date": "2020-08-05", "close": 278.15, "volume": 896822.0}, {"date": "2020-08-06", "close": 277.75, "volume": 823340.0}, {"date": "2020-08-07", "close": 274.19, "volume": 810874.0}, {"date": "2020-08-10", "close": 279.52, "volume": 689150.0}, {"date": "2020-08-11", "close": 280.98, "volume": 779868.0}, {"date": "2020-08-12", "close": 281.73, "volume": 870689.0}, {"date": "2020-08-13", "close": 277.8, "volume": 1301748.0}, {"date": "2020-08-14", "close": 279.34, "volume": 735543.0}, {"date": "2020-08-17", "close": 281.02, "volume": 808013.0}, {"date": "2020-08-18", "close": 293.29, "volume": 1496900.0}, {"date": "2020-08-19", "close": 312.05, "volume": 1779531.0}, {"date": "2020-08-20", "close": 300.0, "volume": 1320870.0}, {"date": "2020-08-21", "close": 295.52, "volume": 1865142.0}, {"date": "2020-08-24", "close": 295.12, "volume": 1065584.0}, {"date": "2020-08-25", "close": 289.9, "volume": 1123933.0}, {"date": "2020-08-26", "close": 290.97, "volume": 804661.0}, {"date": "2020-08-27", "close": 293.55, "volume": 987085.0}, {"date": "2020-08-28", "close": 289.89, "volume": 911273.0}, {"date": "2020-08-31", "close": 286.01, "volume": 701016.0}, {"date": "2020-09-01", "close": 281.68, "volume": 1081584.0}, {"date": "2020-09-02", "close": 287.2, "volume": 783768.0}, {"date": "2020-09-03", "close": 290.95, "volume": 681187.0}, {"date": "2020-09-04", "close": 279.05, "volume": 1061683.0}, {"date": "2020-09-07", "close": 282.13, "volume": 968476.0}, {"date": "2020-09-08", "close": 288.18, "volume": 903189.0}, {"date": "2020-09-09", "close": 281.0, "volume": 991217.0}, {"date": "2020-09-10", "close": 282.0, "volume": 783709.0}, {"date": "2020-09-11", "close": 283.5, "volume": 565634.0}, {"date": "2020-09-14", "close": 283.14, "volume": 547081.0}, {"date": "2020-09-15", "close": 287.24, "volume": 940756.0}, {"date": "2020-09-16", "close": 291.18, "volume": 1103139.0}, {"date": "2020-09-17", "close": 285.72, "volume": 984429.0}, {"date": "2020-09-18", "close": 282.62, "volume": 2131587.0}, {"date": "2020-09-21", "close": 283.25, "volume": 773943.0}, {"date": "2020-09-22", "close": 286.35, "volume": 784366.0}, {"date": "2020-09-23", "close": 297.21, "volume": 1224772.0}, {"date": "2020-09-24", "close": 296.48, "volume": 849679.0}, {"date": "2020-09-25", "close": 296.71, "volume": 537927.0}, {"date": "2020-09-28", "close": 295.05, "volume": 476256.0}, {"date": "2020-09-29", "close": 295.54, "volume": 430513.0}, {"date": "2020-09-30", "close": 287.0, "volume": 1138988.0}, {"date": "2020-10-01", "close": 287.78, "volume": 639113.0}, {"date": "2020-10-02", "close": 284.67, "volume": 756539.0}, {"date": "2020-10-05", "close": 289.21, "volume": 438270.0}, {"date": "2020-10-06", "close": 287.0, "volume": 539517.0}, {"date": "2020-10-07", "close": 291.86, "volume": 624124.0}, {"date": "2020-10-08", "close": 298.94, "volume": 912815.0}, {"date": "2020-10-09", "close": 295.32, "volume": 864622.0}, {"date": "2020-10-12", "close": 296.67, "volume": 575191.0}, {"date": "2020-10-13", "close": 298.23, "volume": 789292.0}, {"date": "2020-10-14", "close": 302.29, "volume": 1048108.0}, {"date": "2020-10-15", "close": 300.99, "volume": 1090515.0}, {"date": "2020-10-16", "close": 299.0, "volume": 1692706.0}, {"date": "2020-10-19", "close": 304.13, "volume": 619417.0}, {"date": "2020-10-20", "close": 301.04, "volume": 560672.0}, {"date": "2020-10-21", "close": 297.12, "volume": 695539.0}, {"date": "2020-10-22", "close": 296.34, "volume": 726111.0}, {"date": "2020-10-23", "close": 294.82, "volume": 500323.0}, {"date": "2020-10-26", "close": 296.0, "volume": 529114.0}, {"date": "2020-10-27", "close": 291.97, "volume": 783912.0}, {"date": "2020-10-28", "close": 294.43, "volume": 502178.0}, {"date": "2020-10-29", "close": 291.5, "volume": 531447.0}, {"date": "2020-10-30", "close": 287.56, "volume": 855634.0}, {"date": "2020-11-02", "close": 286.05, "volume": 652556.0}, {"date": "2020-11-03", "close": 291.99, "volume": 652704.0}, {"date": "2020-11-04", "close": 291.58, "volume": 721708.0}, {"date": "2020-11-05", "close": 301.63, "volume": 1141293.0}, {"date": "2020-11-06", "close": 301.99, "volume": 761279.0}, {"date": "2020-11-09", "close": 304.92, "volume": 651137.0}, {"date": "2020-11-10", "close": 304.6, "volume": 1195098.0}, {"date": "2020-11-11", "close": 306.54, "volume": 808589.0}, {"date": "2020-11-12", "close": 308.58, "volume": 787976.0}, {"date": "2020-11-13", "close": 309.46, "volume": 706654.0}, {"date": "2020-11-16", "close": 315.04, "volume": 81816.0}, {"date": "2020-11-17", "close": 311.37, "volume": 1102006.0}, {"date": "2020-11-18", "close": 312.53, "volume": 663345.0}, {"date": "2020-11-19", "close": 310.27, "volume": 877226.0}, {"date": "2020-11-20", "close": 313.53, "volume": 1404832.0}, {"date": "2020-11-23", "close": 316.68, "volume": 484922.0}, {"date": "2020-11-24", "close": 318.58, "volume": 589738.0}, {"date": "2020-11-25", "close": 310.61, "volume": 956652.0}, {"date": "2020-11-26", "close": 307.04, "volume": 722356.0}, {"date": "2020-11-27", "close": 303.0, "volume": 666043.0}, {"date": "2020-11-30", "close": 297.38, "volume": 1941400.0}, {"date": "2020-12-01", "close": 299.75, "volume": 840425.0}, {"date": "2020-12-02", "close": 296.26, "volume": 1018235.0}, {"date": "2020-12-03", "close": 294.13, "volume": 834316.0}, {"date": "2020-12-04", "close": 293.8, "volume": 649026.0}, {"date": "2020-12-07", "close": 295.0, "volume": 600220.0}, {"date": "2020-12-08", "close": 297.59, "volume": 907580.0}, {"date": "2020-12-09", "close": 304.14, "volume": 881526.0}, {"date": "2020-12-10", "close": 301.29, "volume": 966949.0}, {"date": "2020-12-11", "close": 291.53, "volume": 1113955.0}, {"date": "2020-12-14", "close": 286.5, "volume": 947555.0}, {"date": "2020-12-15", "close": 289.84, "volume": 768724.0}, {"date": "2020-12-16", "close": 286.95, "volume": 732842.0}, {"date": "2020-12-17", "close": 288.16, "volume": 1131311.0}, {"date": "2020-12-18", "close": 288.98, "volume": 2050014.0}, {"date": "2020-12-21", "close": 286.37, "volume": 575410.0}, {"date": "2020-12-22", "close": 288.67, "volume": 509421.0}, {"date": "2020-12-23", "close": 289.52, "volume": 423427.0}, {"date": "2020-12-24", "close": 288.54, "volume": 238639.0}, {"date": "2020-12-29", "close": 288.3, "volume": 242576.0}, {"date": "2020-12-30", "close": 287.79, "volume": 381719.0}, {"date": "2020-12-31", "close": 283.18, "volume": 401478.0}, {"date": "2021-01-04", "close": 285.0, "volume": 313002.0}, {"date": "2021-01-05", "close": 285.62, "volume": 555849.0}, {"date": "2021-01-06", "close": 278.38, "volume": 1005058.0}, {"date": "2021-01-07", "close": 275.0, "volume": 1149040.0}, {"date": "2021-01-08", "close": 280.25, "volume": 692123.0}, {"date": "2021-01-11", "close": 275.95, "volume": 592730.0}, {"date": "2021-01-12", "close": 273.07, "volume": 696688.0}, {"date": "2021-01-13", "close": 271.04, "volume": 968555.0}, {"date": "2021-01-14", "close": 271.0, "volume": 908873.0}, {"date": "2021-01-15", "close": 267.26, "volume": 780237.0}, {"date": "2021-01-18", "close": 267.5, "volume": 543870.0}, {"date": "2021-01-19", "close": 271.14, "volume": 925983.0}, {"date": "2021-01-20", "close": 270.93, "volume": 566569.0}, {"date": "2021-01-21", "close": 268.78, "volume": 1113793.0}, {"date": "2021-01-22", "close": 274.6, "volume": 1779801.0}, {"date": "2021-01-25", "close": 275.54, "volume": 491196.0}, {"date": "2021-01-27", "close": 275.2, "volume": 1056427.0}, {"date": "2021-01-28", "close": 266.9, "volume": 1122425.0}, {"date": "2021-01-29", "close": 271.72, "volume": 955904.0}, {"date": "2021-02-01", "close": 278.06, "volume": 662076.0}, {"date": "2021-02-02", "close": 274.33, "volume": 876879.0}, {"date": "2021-02-03", "close": 280.26, "volume": 918362.0}, {"date": "2021-02-04", "close": 275.36, "volume": 587281.0}, {"date": "2021-02-05", "close": 276.33, "volume": 581020.0}, {"date": "2021-02-08", "close": 277.09, "volume": 563712.0}, {"date": "2021-02-09", "close": 273.57, "volume": 767548.0}, {"date": "2021-02-10", "close": 276.1, "volume": 667552.0}, {"date": "2021-02-11", "close": 276.7, "volume": 445368.0}, {"date": "2021-02-12", "close": 276.76, "volume": 430813.0}, {"date": "2021-02-15", "close": 280.2, "volume": 555886.0}, {"date": "2021-02-16", "close": 285.84, "volume": 666675.0}, {"date": "2021-02-17", "close": 281.17, "volume": 939711.0}, {"date": "2021-02-18", "close": 289.0, "volume": 1384512.0}, {"date": "2021-02-19", "close": 274.43, "volume": 2299797.0}, {"date": "2021-02-22", "close": 267.79, "volume": 1524227.0}, {"date": "2021-02-23", "close": 267.96, "volume": 839899.0}, {"date": "2021-02-24", "close": 267.96, "volume": 696063.0}, {"date": "2021-02-25", "close": 270.25, "volume": 789871.0}, {"date": "2021-02-26", "close": 262.59, "volume": 1235330.0}, {"date": "2021-03-01", "close": 270.28, "volume": 734513.0}, {"date": "2021-03-02", "close": 269.74, "volume": 903389.0}, {"date": "2021-03-03", "close": 267.0, "volume": 597987.0}, {"date": "2021-03-04", "close": 255.83, "volume": 1739371.0}, {"date": "2021-03-05", "close": 248.58, "volume": 1342567.0}, {"date": "2021-03-08", "close": 246.0, "volume": 771740.0}, {"date": "2021-03-09", "close": 250.16, "volume": 826047.0}, {"date": "2021-03-10", "close": 252.21, "volume": 1020417.0}, {"date": "2021-03-11", "close": 253.9, "volume": 746647.0}, {"date": "2021-03-12", "close": 253.26, "volume": 400558.0}, {"date": "2021-03-15", "close": 255.85, "volume": 638847.0}, {"date": "2021-03-16", "close": 261.81, "volume": 871015.0}, {"date": "2021-03-17", "close": 261.0, "volume": 576522.0}, {"date": "2021-03-18", "close": 256.09, "volume": 939520.0}, {"date": "2021-03-19", "close": 253.95, "volume": 2299007.0}, {"date": "2021-03-22", "close": 260.16, "volume": 549731.0}, {"date": "2021-03-23", "close": 261.0, "volume": 532443.0}, {"date": "2021-03-24", "close": 266.02, "volume": 847739.0}, {"date": "2021-03-25", "close": 269.83, "volume": 950338.0}, {"date": "2021-03-26", "close": 267.46, "volume": 554184.0}, {"date": "2021-03-29", "close": 265.39, "volume": 436732.0}, {"date": "2021-03-30", "close": 262.66, "volume": 483113.0}, {"date": "2021-03-31", "close": 264.65, "volume": 775013.0}, {"date": "2021-04-01", "close": 263.0, "volume": 615339.0}, {"date": "2021-04-06", "close": 263.6, "volume": 820936.0}, {"date": "2021-04-07", "close": 262.99, "volume": 780977.0}, {"date": "2021-04-08", "close": 265.94, "volume": 520729.0}, {"date": "2021-04-09", "close": 263.4, "volume": 596694.0}, {"date": "2021-04-12", "close": 265.5, "volume": 455820.0}, {"date": "2021-04-13", "close": 264.66, "volume": 485631.0}, {"date": "2021-04-14", "close": 267.8, "volume": 569980.0}, {"date": "2021-04-15", "close": 268.29, "volume": 554041.0}, {"date": "2021-04-16", "close": 269.07, "volume": 1130986.0}, {"date": "2021-04-19", "close": 268.3, "volume": 380793.0}, {"date": "2021-04-20", "close": 263.95, "volume": 588621.0}, {"date": "2021-04-21", "close": 267.95, "volume": 779126.0}, {"date": "2021-04-22", "close": 272.8, "volume": 725703.0}, {"date": "2021-04-23", "close": 273.34, "volume": 491417.0}, {"date": "2021-04-26", "close": 271.75, "volume": 464710.0}, {"date": "2021-04-27", "close": 268.37, "volume": 684207.0}, {"date": "2021-04-28", "close": 271.01, "volume": 785715.0}, {"date": "2021-04-29", "close": 273.49, "volume": 845094.0}, {"date": "2021-04-30", "close": 271.16, "volume": 635243.0}, {"date": "2021-05-03", "close": 270.95, "volume": 555094.0}, {"date": "2021-05-04", "close": 271.21, "volume": 482778.0}, {"date": "2021-05-05", "close": 277.66, "volume": 896881.0}, {"date": "2021-05-06", "close": 276.89, "volume": 655678.0}, {"date": "2021-05-07", "close": 274.51, "volume": 483413.0}, {"date": "2021-05-10", "close": 275.36, "volume": 602931.0}, {"date": "2021-05-11", "close": 274.34, "volume": 505436.0}, {"date": "2021-05-12", "close": 274.25, "volume": 477379.0}, {"date": "2021-05-13", "close": 277.51, "volume": 570947.0}, {"date": "2021-05-14", "close": 277.68, "volume": 484320.0}, {"date": "2021-05-17", "close": 276.57, "volume": 395838.0}, {"date": "2021-05-18", "close": 277.21, "volume": 436111.0}, {"date": "2021-05-19", "close": 274.45, "volume": 675333.0}, {"date": "2021-05-20", "close": 278.16, "volume": 714091.0}, {"date": "2021-05-21", "close": 284.3, "volume": 1571606.0}, {"date": "2021-05-24", "close": 289.27, "volume": 664155.0}, {"date": "2021-05-25", "close": 291.96, "volume": 625930.0}, {"date": "2021-05-26", "close": 288.86, "volume": 470288.0}, {"date": "2021-05-27", "close": 288.61, "volume": 1053744.0}, {"date": "2021-05-28", "close": 289.12, "volume": 584312.0}, {"date": "2021-05-31", "close": 290.21, "volume": 621725.0}, {"date": "2021-06-01", "close": 287.99, "volume": 330619.0}, {"date": "2021-06-02", "close": 286.96, "volume": 584971.0}, {"date": "2021-06-03", "close": 287.01, "volume": 479365.0}, {"date": "2021-06-04", "close": 291.37, "volume": 609020.0}, {"date": "2021-06-07", "close": 292.57, "volume": 320163.0}, {"date": "2021-06-08", "close": 295.19, "volume": 887398.0}, {"date": "2021-06-09", "close": 294.11, "volume": 452584.0}, {"date": "2021-06-10", "close": 295.21, "volume": 567451.0}, {"date": "2021-06-11", "close": 296.64, "volume": 403912.0}, {"date": "2021-06-15", "close": 301.72, "volume": 674189.0}, {"date": "2021-06-16", "close": 302.9, "volume": 698597.0}, {"date": "2021-06-17", "close": 302.22, "volume": 959068.0}, {"date": "2021-06-18", "close": 305.52, "volume": 2097017.0}, {"date": "2021-06-21", "close": 305.0, "volume": 526364.0}, {"date": "2021-06-22", "close": 300.52, "volume": 837492.0}, {"date": "2021-06-23", "close": 294.25, "volume": 963676.0}, {"date": "2021-06-24", "close": 286.61, "volume": 943691.0}, {"date": "2021-06-25", "close": 285.13, "volume": 918063.0}, {"date": "2021-06-28", "close": 288.42, "volume": 468241.0}, {"date": "2021-06-29", "close": 289.87, "volume": 535381.0}, {"date": "2021-06-30", "close": 285.19, "volume": 984480.0}, {"date": "2021-07-01", "close": 283.5, "volume": 698364.0}, {"date": "2021-07-02", "close": 284.19, "volume": 464902.0}, {"date": "2021-07-05", "close": 282.0, "volume": 400899.0}, {"date": "2021-07-06", "close": 277.24, "volume": 508996.0}, {"date": "2021-07-07", "close": 281.16, "volume": 652679.0}, {"date": "2021-07-08", "close": 279.14, "volume": 645721.0}, {"date": "2021-07-09", "close": 275.47, "volume": 877344.0}, {"date": "2021-07-12", "close": 279.06, "volume": 529852.0}, {"date": "2021-07-13", "close": 279.52, "volume": 756123.0}, {"date": "2021-07-14", "close": 279.82, "volume": 717754.0}, {"date": "2021-07-15", "close": 275.15, "volume": 774355.0}, {"date": "2021-07-16", "close": 277.72, "volume": 1186043.0}, {"date": "2021-07-19", "close": 282.74, "volume": 656467.0}, {"date": "2021-07-20", "close": 286.48, "volume": 656499.0}, {"date": "2021-07-21", "close": 290.13, "volume": 681930.0}, {"date": "2021-07-22", "close": 289.24, "volume": 461915.0}, {"date": "2021-07-23", "close": 293.48, "volume": 522811.0}, {"date": "2021-07-26", "close": 292.71, "volume": 482549.0}, {"date": "2021-07-27", "close": 292.1, "volume": 458649.0}, {"date": "2021-07-28", "close": 289.53, "volume": 584992.0}, {"date": "2021-07-29", "close": 291.02, "volume": 415488.0}, {"date": "2021-07-30", "close": 288.91, "volume": 476664.0}, {"date": "2021-08-02", "close": 294.35, "volume": 505450.0}, {"date": "2021-08-03", "close": 294.31, "volume": 418485.0}, {"date": "2021-08-04", "close": 292.28, "volume": 611270.0}, {"date": "2021-08-05", "close": 293.79, "volume": 458131.0}, {"date": "2021-08-06", "close": 297.93, "volume": 565956.0}, {"date": "2021-08-09", "close": 296.87, "volume": 357135.0}, {"date": "2021-08-10", "close": 295.13, "volume": 433386.0}, {"date": "2021-08-11", "close": 293.25, "volume": 708319.0}, {"date": "2021-08-12", "close": 290.64, "volume": 578857.0}, {"date": "2021-08-13", "close": 297.53, "volume": 849150.0}, {"date": "2021-08-16", "close": 297.49, "volume": 503785.0}, {"date": "2021-08-17", "close": 297.94, "volume": 524825.0}, {"date": "2021-08-18", "close": 293.56, "volume": 1393531.0}, {"date": "2021-08-19", "close": 302.83, "volume": 1211517.0}, {"date": "2021-08-20", "close": 306.1, "volume": 1683526.0}, {"date": "2021-08-23", "close": 306.65, "volume": 459861.0}, {"date": "2021-08-24", "close": 308.55, "volume": 715379.0}, {"date": "2021-08-25", "close": 312.51, "volume": 582363.0}, {"date": "2021-08-26", "close": 308.1, "volume": 527547.0}, {"date": "2021-08-27", "close": 311.06, "volume": 437210.0}, {"date": "2021-08-30", "close": 310.3, "volume": 431175.0}, {"date": "2021-08-31", "close": 311.94, "volume": 740798.0}, {"date": "2021-09-01", "close": 309.08, "volume": 668797.0}, {"date": "2021-09-02", "close": 303.44, "volume": 874317.0}, {"date": "2021-09-03", "close": 303.87, "volume": 635647.0}, {"date": "2021-09-06", "close": 305.8, "volume": 490404.0}, {"date": "2021-09-07", "close": 310.25, "volume": 746182.0}, {"date": "2021-09-08", "close": 311.0, "volume": 732163.0}, {"date": "2021-09-09", "close": 305.5, "volume": 719473.0}, {"date": "2021-09-10", "close": 302.6, "volume": 576789.0}, {"date": "2021-09-13", "close": 302.69, "volume": 352824.0}, {"date": "2021-09-14", "close": 300.68, "volume": 639188.0}, {"date": "2021-09-15", "close": 304.88, "volume": 537590.0}, {"date": "2021-09-16", "close": 308.32, "volume": 927652.0}, {"date": "2021-09-17", "close": 309.36, "volume": 1695043.0}, {"date": "2021-09-20", "close": 307.41, "volume": 451735.0}, {"date": "2021-09-21", "close": 310.38, "volume": 508313.0}, {"date": "2021-09-22", "close": 312.41, "volume": 483954.0}, {"date": "2021-09-23", "close": 312.99, "volume": 521208.0}, {"date": "2021-09-24", "close": 312.01, "volume": 513196.0}, {"date": "2021-09-27", "close": 306.26, "volume": 625526.0}, {"date": "2021-09-28", "close": 294.47, "volume": 748994.0}, {"date": "2021-09-29", "close": 286.86, "volume": 976701.0}, {"date": "2021-09-30", "close": 293.4, "volume": 984927.0}, {"date": "2021-10-01", "close": 288.87, "volume": 773622.0}, {"date": "2021-10-04", "close": 287.33, "volume": 353019.0}, {"date": "2021-10-05", "close": 286.67, "volume": 499359.0}, {"date": "2021-10-06", "close": 286.19, "volume": 731118.0}, {"date": "2021-10-07", "close": 288.06, "volume": 541791.0}, {"date": "2021-10-08", "close": 290.46, "volume": 528454.0}, {"date": "2021-10-11", "close": 287.5, "volume": 496957.0}, {"date": "2021-10-12", "close": 292.68, "volume": 1001450.0}, {"date": "2021-10-13", "close": 294.05, "volume": 535631.0}, {"date": "2021-10-14", "close": 296.9, "volume": 569698.0}, {"date": "2021-10-15", "close": 297.56, "volume": 496719.0}, {"date": "2021-10-18", "close": 294.3, "volume": 737583.0}, {"date": "2021-10-19", "close": 296.18, "volume": 570211.0}, {"date": "2021-10-20", "close": 297.67, "volume": 543452.0}, {"date": "2021-10-21", "close": 294.65, "volume": 882794.0}, {"date": "2021-10-22", "close": 295.86, "volume": 1071329.0}, {"date": "2021-10-25", "close": 295.59, "volume": 253939.0}, {"date": "2021-10-26", "close": 296.0, "volume": 436174.0}, {"date": "2021-10-27", "close": 298.98, "volume": 437601.0}, {"date": "2021-10-28", "close": 299.84, "volume": 452512.0}, {"date": "2021-10-29", "close": 300.49, "volume": 1003385.0}, {"date": "2021-11-01", "close": 306.58, "volume": 621609.0}, {"date": "2021-11-02", "close": 308.04, "volume": 356529.0}, {"date": "2021-11-03", "close": 310.84, "volume": 578819.0}, {"date": "2021-11-04", "close": 311.93, "volume": 473061.0}, {"date": "2021-11-05", "close": 314.48, "volume": 562821.0}, {"date": "2021-11-08", "close": 312.1, "volume": 406146.0}, {"date": "2021-11-09", "close": 314.88, "volume": 674202.0}, {"date": "2021-11-10", "close": 314.22, "volume": 538130.0}, {"date": "2021-11-11", "close": 306.83, "volume": 659373.0}, {"date": "2021-11-12", "close": 307.4, "volume": 503239.0}, {"date": "2021-11-15", "close": 309.8, "volume": 467368.0}, {"date": "2021-11-16", "close": 307.43, "volume": 642628.0}, {"date": "2021-11-17", "close": 309.0, "volume": 446059.0}, {"date": "2021-11-18", "close": 312.36, "volume": 559223.0}, {"date": "2021-11-19", "close": 315.5, "volume": 997262.0}, {"date": "2021-11-22", "close": 316.07, "volume": 343250.0}, {"date": "2021-11-23", "close": 317.06, "volume": 382076.0}, {"date": "2021-11-24", "close": 318.0, "volume": 509468.0}, {"date": "2021-11-25", "close": 317.61, "volume": 445485.0}, {"date": "2021-11-26", "close": 312.0, "volume": 476619.0}, {"date": "2021-11-29", "close": 307.0, "volume": 724683.0}, {"date": "2021-11-30", "close": 306.79, "volume": 995439.0}, {"date": "2021-12-01", "close": 309.19, "volume": 618888.0}, {"date": "2021-12-02", "close": 305.3, "volume": 1055905.0}, {"date": "2021-12-03", "close": 297.67, "volume": 959977.0}, {"date": "2021-12-06", "close": 296.29, "volume": 799989.0}, {"date": "2021-12-07", "close": 301.79, "volume": 613713.0}, {"date": "2021-12-08", "close": 304.35, "volume": 867693.0}, {"date": "2021-12-09", "close": 304.68, "volume": 490351.0}, {"date": "2021-12-10", "close": 298.31, "volume": 682562.0}, {"date": "2021-12-13", "close": 297.27, "volume": 445196.0}, {"date": "2021-12-16", "close": 273.0, "volume": 4792973.0}, {"date": "2021-12-17", "close": 272.1, "volume": 2841461.0}, {"date": "2021-12-20", "close": 273.76, "volume": 1527129.0}, {"date": "2021-12-21", "close": 287.21, "volume": 2488307.0}, {"date": "2021-12-22", "close": 290.74, "volume": 4497471.0}, {"date": "2021-12-23", "close": 291.83, "volume": 752669.0}, {"date": "2021-12-24", "close": 292.85, "volume": 296622.0}, {"date": "2021-12-29", "close": 293.06, "volume": 596546.0}, {"date": "2021-12-30", "close": 292.5, "volume": 363625.0}, {"date": "2021-12-31", "close": 290.72, "volume": 364694.0}, {"date": "2022-01-04", "close": 295.99, "volume": 587683.0}, {"date": "2022-01-05", "close": 290.6, "volume": 722951.0}, {"date": "2022-01-06", "close": 280.0, "volume": 1060940.0}, {"date": "2022-01-07", "close": 282.4, "volume": 600319.0}, {"date": "2022-01-10", "close": 280.0, "volume": 422980.0}, {"date": "2022-01-11", "close": 277.94, "volume": 731127.0}, {"date": "2022-01-12", "close": 283.13, "volume": 816567.0}, {"date": "2022-01-13", "close": 281.7, "volume": 504025.0}, {"date": "2022-01-14", "close": 276.0, "volume": 737400.0}, {"date": "2022-01-17", "close": 278.1, "volume": 504295.0}, {"date": "2022-01-18", "close": 273.72, "volume": 595357.0}, {"date": "2022-01-19", "close": 270.4, "volume": 951762.0}, {"date": "2022-01-20", "close": 271.25, "volume": 925145.0}, {"date": "2022-01-21", "close": 264.52, "volume": 1707384.0}, {"date": "2022-01-24", "close": 262.57, "volume": 718907.0}, {"date": "2022-01-25", "close": 258.35, "volume": 1556357.0}, {"date": "2022-01-27", "close": 249.43, "volume": 1741008.0}, {"date": "2022-01-28", "close": 257.51, "volume": 3996379.0}, {"date": "2022-01-31", "close": 260.35, "volume": 1048060.0}, {"date": "2022-02-01", "close": 261.55, "volume": 693901.0}, {"date": "2022-02-02", "close": 262.42, "volume": 574148.0}, {"date": "2022-02-03", "close": 257.46, "volume": 818830.0}, {"date": "2022-02-04", "close": 258.79, "volume": 783457.0}, {"date": "2022-02-07", "close": 254.61, "volume": 684663.0}, {"date": "2022-02-08", "close": 256.98, "volume": 580276.0}, {"date": "2022-02-09", "close": 255.61, "volume": 1073196.0}, {"date": "2022-02-10", "close": 253.71, "volume": 1018922.0}, {"date": "2022-02-11", "close": 248.5, "volume": 1403507.0}, {"date": "2022-02-14", "close": 243.56, "volume": 1070030.0}, {"date": "2022-02-15", "close": 243.0, "volume": 1291429.0}, {"date": "2022-02-16", "close": 263.69, "volume": 2334138.0}, {"date": "2022-02-17", "close": 277.0, "volume": 2491549.0}, {"date": "2022-02-18", "close": 265.57, "volume": 1738836.0}, {"date": "2022-02-21", "close": 263.54, "volume": 577306.0}, {"date": "2022-02-22", "close": 266.98, "volume": 983108.0}, {"date": "2022-02-23", "close": 268.89, "volume": 979362.0}, {"date": "2022-02-24", "close": 264.79, "volume": 1228768.0}, {"date": "2022-02-25", "close": 261.33, "volume": 1067841.0}, {"date": "2022-02-28", "close": 259.98, "volume": 1127660.0}, {"date": "2022-03-01", "close": 261.1, "volume": 951047.0}, {"date": "2022-03-02", "close": 260.75, "volume": 950661.0}, {"date": "2022-03-03", "close": 257.5, "volume": 1220449.0}, {"date": "2022-03-04", "close": 258.3, "volume": 996482.0}, {"date": "2022-03-07", "close": 249.66, "volume": 874716.0}, {"date": "2022-03-08", "close": 256.65, "volume": 911704.0}, {"date": "2022-03-09", "close": 257.0, "volume": 663019.0}, {"date": "2022-03-10", "close": 263.0, "volume": 934165.0}, {"date": "2022-03-11", "close": 256.53, "volume": 1148644.0}, {"date": "2022-03-14", "close": 263.27, "volume": 631755.0}, {"date": "2022-03-15", "close": 263.77, "volume": 505644.0}, {"date": "2022-03-16", "close": 268.51, "volume": 766792.0}, {"date": "2022-03-17", "close": 270.59, "volume": 1079333.0}, {"date": "2022-03-18", "close": 270.96, "volume": 1964122.0}, {"date": "2022-03-21", "close": 266.97, "volume": 559816.0}, {"date": "2022-03-22", "close": 265.36, "volume": 589856.0}, {"date": "2022-03-23", "close": 267.52, "volume": 754641.0}, {"date": "2022-03-24", "close": 267.4, "volume": 718769.0}, {"date": "2022-03-25", "close": 264.81, "volume": 785020.0}, {"date": "2022-03-28", "close": 261.86, "volume": 476942.0}, {"date": "2022-03-29", "close": 265.6, "volume": 621353.0}, {"date": "2022-03-30", "close": 270.05, "volume": 687777.0}, {"date": "2022-03-31", "close": 268.15, "volume": 1152270.0}, {"date": "2022-04-01", "close": 266.28, "volume": 835555.0}, {"date": "2022-04-04", "close": 267.69, "volume": 470765.0}, {"date": "2022-04-05", "close": 268.53, "volume": 546415.0}, {"date": "2022-04-06", "close": 267.54, "volume": 517400.0}, {"date": "2022-04-07", "close": 266.58, "volume": 498246.0}, {"date": "2022-04-08", "close": 265.72, "volume": 514648.0}, {"date": "2022-04-11", "close": 265.47, "volume": 502366.0}, {"date": "2022-04-12", "close": 261.97, "volume": 566745.0}, {"date": "2022-04-13", "close": 262.96, "volume": 585733.0}, {"date": "2022-04-14", "close": 264.95, "volume": 805253.0}, {"date": "2022-04-19", "close": 262.35, "volume": 700468.0}, {"date": "2022-04-20", "close": 264.5, "volume": 858734.0}, {"date": "2022-04-21", "close": 266.98, "volume": 642623.0}, {"date": "2022-04-22", "close": 270.86, "volume": 1353992.0}, {"date": "2022-04-26", "close": 269.34, "volume": 726827.0}, {"date": "2022-04-27", "close": 265.89, "volume": 629439.0}, {"date": "2022-04-28", "close": 268.84, "volume": 635910.0}, {"date": "2022-04-29", "close": 273.3, "volume": 850502.0}, {"date": "2022-05-02", "close": 270.45, "volume": 597601.0}, {"date": "2022-05-03", "close": 272.87, "volume": 794088.0}, {"date": "2022-05-04", "close": 274.75, "volume": 453308.0}, {"date": "2022-05-05", "close": 276.25, "volume": 834030.0}, {"date": "2022-05-06", "close": 268.16, "volume": 1439502.0}, {"date": "2022-05-09", "close": 270.4, "volume": 749885.0}, {"date": "2022-05-10", "close": 270.65, "volume": 942552.0}, {"date": "2022-05-11", "close": 276.22, "volume": 847910.0}, {"date": "2022-05-12", "close": 271.18, "volume": 832330.0}, {"date": "2022-05-13", "close": 280.2, "volume": 1190466.0}, {"date": "2022-05-16", "close": 277.25, "volume": 550739.0}, {"date": "2022-05-17", "close": 274.07, "volume": 697758.0}, {"date": "2022-05-18", "close": 273.09, "volume": 638964.0}, {"date": "2022-05-19", "close": 274.0, "volume": 845612.0}, {"date": "2022-05-20", "close": 275.17, "volume": 1310437.0}, {"date": "2022-05-23", "close": 273.15, "volume": 977410.0}, {"date": "2022-05-24", "close": 274.15, "volume": 663514.0}, {"date": "2022-05-25", "close": 273.6, "volume": 558536.0}, {"date": "2022-05-26", "close": 269.89, "volume": 914453.0}, {"date": "2022-05-27", "close": 269.02, "volume": 527345.0}, {"date": "2022-05-30", "close": 274.0, "volume": 796735.0}, {"date": "2022-05-31", "close": 271.83, "volume": 1795809.0}, {"date": "2022-06-01", "close": 273.5, "volume": 621831.0}, {"date": "2022-06-02", "close": 268.62, "volume": 804033.0}, {"date": "2022-06-03", "close": 269.0, "volume": 858366.0}, {"date": "2022-06-06", "close": 270.86, "volume": 398393.0}, {"date": "2022-06-07", "close": 267.68, "volume": 718016.0}, {"date": "2022-06-08", "close": 270.9, "volume": 810241.0}, {"date": "2022-06-09", "close": 271.69, "volume": 661638.0}, {"date": "2022-06-10", "close": 271.38, "volume": 873692.0}, {"date": "2022-06-14", "close": 264.05, "volume": 1559521.0}, {"date": "2022-06-15", "close": 260.89, "volume": 1409458.0}, {"date": "2022-06-16", "close": 258.68, "volume": 1681277.0}, {"date": "2022-06-17", "close": 255.99, "volume": 2940766.0}, {"date": "2022-06-20", "close": 263.03, "volume": 928881.0}, {"date": "2022-06-21", "close": 260.0, "volume": 876724.0}, {"date": "2022-06-22", "close": 261.76, "volume": 945313.0}, {"date": "2022-06-23", "close": 267.5, "volume": 914981.0}, {"date": "2022-06-24", "close": 271.25, "volume": 956575.0}, {"date": "2022-06-27", "close": 273.0, "volume": 732070.0}, {"date": "2022-06-28", "close": 274.03, "volume": 723654.0}, {"date": "2022-06-29", "close": 269.79, "volume": 902274.0}, {"date": "2022-06-30", "close": 269.06, "volume": 968220.0}, {"date": "2022-07-01", "close": 269.23, "volume": 948360.0}, {"date": "2022-07-04", "close": 274.8, "volume": 810065.0}, {"date": "2022-07-05", "close": 278.94, "volume": 950769.0}, {"date": "2022-07-06", "close": 286.13, "volume": 1120797.0}, {"date": "2022-07-07", "close": 287.0, "volume": 790511.0}, {"date": "2022-07-08", "close": 287.35, "volume": 740371.0}, {"date": "2022-07-11", "close": 287.99, "volume": 491622.0}, {"date": "2022-07-12", "close": 292.69, "volume": 856245.0}, {"date": "2022-07-13", "close": 293.81, "volume": 812306.0}, {"date": "2022-07-14", "close": 296.2, "volume": 794724.0}, {"date": "2022-07-15", "close": 299.25, "volume": 1064283.0}, {"date": "2022-07-18", "close": 296.66, "volume": 553881.0}, {"date": "2022-07-19", "close": 290.66, "volume": 595406.0}, {"date": "2022-07-20", "close": 291.23, "volume": 660120.0}, {"date": "2022-07-21", "close": 295.24, "volume": 817999.0}, {"date": "2022-07-22", "close": 293.47, "volume": 1505471.0}, {"date": "2022-07-25", "close": 291.0, "volume": 599426.0}, {"date": "2022-07-26", "close": 286.75, "volume": 519181.0}, {"date": "2022-07-27", "close": 291.83, "volume": 440959.0}, {"date": "2022-07-28", "close": 291.4, "volume": 647711.0}, {"date": "2022-07-29", "close": 289.84, "volume": 1141755.0}, {"date": "2022-08-01", "close": 294.91, "volume": 629744.0}, {"date": "2022-08-02", "close": 296.85, "volume": 566982.0}, {"date": "2022-08-03", "close": 296.75, "volume": 518829.0}, {"date": "2022-08-04", "close": 294.59, "volume": 745713.0}, {"date": "2022-08-05", "close": 296.75, "volume": 636130.0}, {"date": "2022-08-08", "close": 295.64, "volume": 446484.0}, {"date": "2022-08-09", "close": 296.97, "volume": 466382.0}, {"date": "2022-08-10", "close": 292.35, "volume": 612205.0}, {"date": "2022-08-11", "close": 295.1, "volume": 534994.0}, {"date": "2022-08-12", "close": 292.85, "volume": 658843.0}, {"date": "2022-08-15", "close": 293.24, "volume": 419980.0}, {"date": "2022-08-16", "close": 296.4, "volume": 811421.0}, {"date": "2022-08-17", "close": 292.5, "volume": 1410100.0}, {"date": "2022-08-18", "close": 299.2, "volume": 1129577.0}, {"date": "2022-08-19", "close": 294.67, "volume": 1213520.0}, {"date": "2022-08-22", "close": 295.63, "volume": 614134.0}, {"date": "2022-08-23", "close": 289.8, "volume": 601703.0}, {"date": "2022-08-24", "close": 288.63, "volume": 597928.0}, {"date": "2022-08-25", "close": 289.82, "volume": 498024.0}, {"date": "2022-08-26", "close": 295.5, "volume": 880639.0}, {"date": "2022-08-29", "close": 294.24, "volume": 576469.0}, {"date": "2022-08-30", "close": 293.9, "volume": 764086.0}, {"date": "2022-08-31", "close": 293.54, "volume": 687419.0}, {"date": "2022-09-01", "close": 293.79, "volume": 1050116.0}, {"date": "2022-09-02", "close": 295.99, "volume": 722506.0}, {"date": "2022-09-05", "close": 294.8, "volume": 492215.0}, {"date": "2022-09-06", "close": 294.0, "volume": 854340.0}, {"date": "2022-09-07", "close": 293.41, "volume": 819143.0}, {"date": "2022-09-08", "close": 299.61, "volume": 1380469.0}, {"date": "2022-09-09", "close": 298.64, "volume": 785888.0}, {"date": "2022-09-12", "close": 296.3, "volume": 458311.0}, {"date": "2022-09-13", "close": 295.1, "volume": 486003.0}, {"date": "2022-09-14", "close": 289.63, "volume": 755335.0}, {"date": "2022-09-15", "close": 287.61, "volume": 825555.0}, {"date": "2022-09-16", "close": 285.83, "volume": 1638262.0}, {"date": "2022-09-19", "close": 282.98, "volume": 448478.0}, {"date": "2022-09-20", "close": 283.03, "volume": 659731.0}, {"date": "2022-09-21", "close": 281.14, "volume": 529054.0}, {"date": "2022-09-23", "close": 278.14, "volume": 884747.0}, {"date": "2022-09-26", "close": 284.81, "volume": 1016680.0}, {"date": "2022-09-27", "close": 284.64, "volume": 871383.0}, {"date": "2022-09-28", "close": 282.35, "volume": 732918.0}, {"date": "2022-09-29", "close": 286.74, "volume": 867237.0}, {"date": "2022-09-30", "close": 285.02, "volume": 1194926.0}, {"date": "2022-10-03", "close": 283.26, "volume": 382109.0}, {"date": "2022-10-04", "close": 287.4, "volume": 653041.0}, {"date": "2022-10-05", "close": 290.5, "volume": 909313.0}, {"date": "2022-10-06", "close": 290.2, "volume": 640615.0}, {"date": "2022-10-07", "close": 288.85, "volume": 507958.0}, {"date": "2022-10-10", "close": 283.22, "volume": 488119.0}, {"date": "2022-10-11", "close": 282.86, "volume": 558933.0}, {"date": "2022-10-12", "close": 279.7, "volume": 787692.0}, {"date": "2022-10-13", "close": 276.43, "volume": 787646.0}, {"date": "2022-10-14", "close": 280.43, "volume": 671815.0}, {"date": "2022-10-17", "close": 276.83, "volume": 927231.0}, {"date": "2022-10-18", "close": 275.7, "volume": 653902.0}, {"date": "2022-10-19", "close": 276.96, "volume": 566994.0}, {"date": "2022-10-20", "close": 271.64, "volume": 948137.0}, {"date": "2022-10-21", "close": 267.5, "volume": 999709.0}, {"date": "2022-10-24", "close": 273.05, "volume": 473216.0}, {"date": "2022-10-25", "close": 276.0, "volume": 553552.0}, {"date": "2022-10-26", "close": 275.31, "volume": 484451.0}, {"date": "2022-10-27", "close": 275.95, "volume": 488610.0}, {"date": "2022-10-28", "close": 274.25, "volume": 416077.0}, {"date": "2022-10-31", "close": 280.48, "volume": 722256.0}, {"date": "2022-11-01", "close": 283.26, "volume": 592060.0}, {"date": "2022-11-02", "close": 282.71, "volume": 601870.0}, {"date": "2022-11-03", "close": 278.34, "volume": 482415.0}, {"date": "2022-11-04", "close": 275.6, "volume": 689880.0}, {"date": "2022-11-07", "close": 277.16, "volume": 332587.0}, {"date": "2022-11-08", "close": 280.7, "volume": 467663.0}, {"date": "2022-11-09", "close": 279.61, "volume": 534611.0}, {"date": "2022-11-10", "close": 282.73, "volume": 611770.0}, {"date": "2022-11-11", "close": 292.29, "volume": 1261984.0}, {"date": "2022-11-14", "close": 286.55, "volume": 632082.0}, {"date": "2022-11-15", "close": 290.75, "volume": 712941.0}, {"date": "2022-11-16", "close": 289.4, "volume": 709363.0}, {"date": "2022-11-17", "close": 293.33, "volume": 715264.0}, {"date": "2022-11-18", "close": 294.4, "volume": 706749.0}, {"date": "2022-11-21", "close": 296.96, "volume": 586635.0}, {"date": "2022-11-22", "close": 297.32, "volume": 462016.0}, {"date": "2022-11-23", "close": 297.7, "volume": 510644.0}, {"date": "2022-11-24", "close": 299.0, "volume": 497678.0}, {"date": "2022-11-25", "close": 299.72, "volume": 431447.0}, {"date": "2022-11-28", "close": 300.34, "volume": 427444.0}, {"date": "2022-11-29", "close": 302.58, "volume": 614839.0}, {"date": "2022-11-30", "close": 300.11, "volume": 1539048.0}, {"date": "2022-12-01", "close": 298.66, "volume": 947058.0}, {"date": "2022-12-02", "close": 301.89, "volume": 898983.0}, {"date": "2022-12-05", "close": 300.0, "volume": 400815.0}, {"date": "2022-12-06", "close": 300.79, "volume": 584077.0}, {"date": "2022-12-07", "close": 299.19, "volume": 878535.0}, {"date": "2022-12-08", "close": 297.5, "volume": 432301.0}, {"date": "2022-12-09", "close": 298.46, "volume": 560564.0}, {"date": "2022-12-12", "close": 298.2, "volume": 481412.0}, {"date": "2022-12-13", "close": 297.04, "volume": 650889.0}, {"date": "2022-12-14", "close": 299.31, "volume": 582951.0}, {"date": "2022-12-15", "close": 297.17, "volume": 819723.0}, {"date": "2022-12-16", "close": 291.68, "volume": 1280280.0}, {"date": "2022-12-19", "close": 288.41, "volume": 446559.0}, {"date": "2022-12-20", "close": 285.92, "volume": 670861.0}, {"date": "2022-12-21", "close": 287.3, "volume": 699722.0}, {"date": "2022-12-22", "close": 290.77, "volume": 492089.0}, {"date": "2022-12-23", "close": 289.0, "volume": 442032.0}, {"date": "2022-12-28", "close": 285.57, "volume": 377295.0}, {"date": "2022-12-29", "close": 285.7, "volume": 386665.0}, {"date": "2022-12-30", "close": 287.76, "volume": 435933.0}, {"date": "2023-01-03", "close": 281.75, "volume": 493499.0}, {"date": "2023-01-04", "close": 284.0, "volume": 694196.0}, {"date": "2023-01-05", "close": 280.51, "volume": 707606.0}, {"date": "2023-01-06", "close": 278.28, "volume": 919963.0}, {"date": "2023-01-09", "close": 277.0, "volume": 718650.0}, {"date": "2023-01-10", "close": 275.63, "volume": 697781.0}, {"date": "2023-01-11", "close": 278.07, "volume": 641204.0}, {"date": "2023-01-12", "close": 281.41, "volume": 709906.0}, {"date": "2023-01-13", "close": 282.98, "volume": 608968.0}, {"date": "2023-01-16", "close": 286.92, "volume": 488728.0}, {"date": "2023-01-17", "close": 290.56, "volume": 842379.0}, {"date": "2023-01-18", "close": 292.83, "volume": 652073.0}, {"date": "2023-01-19", "close": 295.25, "volume": 536488.0}, {"date": "2023-01-20", "close": 299.02, "volume": 1142920.0}, {"date": "2023-01-23", "close": 298.37, "volume": 609175.0}, {"date": "2023-01-24", "close": 297.81, "volume": 502107.0}, {"date": "2023-01-25", "close": 296.12, "volume": 522334.0}, {"date": "2023-01-27", "close": 294.7, "volume": 861724.0}, {"date": "2023-01-30", "close": 293.0, "volume": 449129.0}, {"date": "2023-01-31", "close": 298.08, "volume": 662104.0}, {"date": "2023-02-01", "close": 301.52, "volume": 950605.0}, {"date": "2023-02-02", "close": 304.58, "volume": 732284.0}, {"date": "2023-02-03", "close": 313.81, "volume": 1224269.0}, {"date": "2023-02-06", "close": 311.92, "volume": 609370.0}, {"date": "2023-02-07", "close": 308.07, "volume": 647011.0}, {"date": "2023-02-08", "close": 306.2, "volume": 505500.0}, {"date": "2023-02-09", "close": 305.24, "volume": 460135.0}, {"date": "2023-02-10", "close": 304.96, "volume": 564197.0}, {"date": "2023-02-13", "close": 305.01, "volume": 416429.0}, {"date": "2023-02-14", "close": 307.75, "volume": 821357.0}, {"date": "2023-02-15", "close": 304.91, "volume": 842880.0}, {"date": "2023-02-16", "close": 302.99, "volume": 1338899.0}, {"date": "2023-02-17", "close": 298.4, "volume": 1197851.0}, {"date": "2023-02-20", "close": 298.4, "volume": 451189.0}, {"date": "2023-02-21", "close": 298.44, "volume": 518805.0}, {"date": "2023-02-22", "close": 295.7, "volume": 533069.0}, {"date": "2023-02-23", "close": 298.73, "volume": 651465.0}, {"date": "2023-02-24", "close": 299.48, "volume": 717759.0}, {"date": "2023-02-27", "close": 297.79, "volume": 782638.0}, {"date": "2023-02-28", "close": 296.3, "volume": 934398.0}, {"date": "2023-03-01", "close": 292.85, "volume": 662274.0}, {"date": "2023-03-02", "close": 291.8, "volume": 1222555.0}, {"date": "2023-03-03", "close": 293.02, "volume": 613395.0}, {"date": "2023-03-06", "close": 294.5, "volume": 498006.0}, {"date": "2023-03-07", "close": 296.9, "volume": 511177.0}, {"date": "2023-03-08", "close": 297.1, "volume": 541897.0}, {"date": "2023-03-09", "close": 290.5, "volume": 1866053.0}, {"date": "2023-03-10", "close": 286.05, "volume": 987503.0}, {"date": "2023-03-13", "close": 283.23, "volume": 586424.0}, {"date": "2023-03-14", "close": 279.13, "volume": 1200951.0}, {"date": "2023-03-15", "close": 284.1, "volume": 980364.0}, {"date": "2023-03-16", "close": 289.28, "volume": 1659358.0}, {"date": "2023-03-17", "close": 287.26, "volume": 1562594.0}, {"date": "2023-03-20", "close": 284.9, "volume": 633307.0}, {"date": "2023-03-21", "close": 284.99, "volume": 321495.0}, {"date": "2023-03-22", "close": 287.5, "volume": 968362.0}, {"date": "2023-03-23", "close": 288.18, "volume": 520299.0}, {"date": "2023-03-24", "close": 288.49, "volume": 468465.0}, {"date": "2023-03-27", "close": 288.94, "volume": 395941.0}, {"date": "2023-03-28", "close": 285.0, "volume": 614927.0}, {"date": "2023-03-29", "close": 283.55, "volume": 2194387.0}, {"date": "2023-03-30", "close": 285.5, "volume": 827558.0}, {"date": "2023-03-31", "close": 288.3, "volume": 789641.0}, {"date": "2023-04-03", "close": 290.91, "volume": 539044.0}, {"date": "2023-04-04", "close": 291.47, "volume": 506376.0}, {"date": "2023-04-05", "close": 293.6, "volume": 778616.0}, {"date": "2023-04-06", "close": 300.18, "volume": 953914.0}, {"date": "2023-04-11", "close": 301.75, "volume": 767576.0}, {"date": "2023-04-12", "close": 303.89, "volume": 619903.0}, {"date": "2023-04-13", "close": 302.18, "volume": 506758.0}, {"date": "2023-04-14", "close": 301.4, "volume": 403719.0}, {"date": "2023-04-17", "close": 301.86, "volume": 453565.0}, {"date": "2023-04-18", "close": 300.24, "volume": 503798.0}, {"date": "2023-04-19", "close": 299.7, "volume": 369253.0}, {"date": "2023-04-20", "close": 299.87, "volume": 586782.0}, {"date": "2023-04-21", "close": 301.75, "volume": 701081.0}, {"date": "2023-04-24", "close": 304.34, "volume": 355472.0}, {"date": "2023-04-26", "close": 305.72, "volume": 730146.0}, {"date": "2023-04-27", "close": 304.0, "volume": 375304.0}, {"date": "2023-04-28", "close": 300.58, "volume": 693361.0}, {"date": "2023-05-01", "close": 302.43, "volume": 439362.0}, {"date": "2023-05-02", "close": 301.71, "volume": 507925.0}, {"date": "2023-05-03", "close": 299.59, "volume": 548433.0}, {"date": "2023-05-04", "close": 300.1, "volume": 510456.0}, {"date": "2023-05-05", "close": 301.05, "volume": 497295.0}, {"date": "2023-05-08", "close": 301.27, "volume": 435275.0}, {"date": "2023-05-09", "close": 299.82, "volume": 433172.0}, {"date": "2023-05-10", "close": 303.2, "volume": 706292.0}, {"date": "2023-05-11", "close": 302.0, "volume": 427198.0}, {"date": "2023-05-12", "close": 306.36, "volume": 599146.0}, {"date": "2023-05-15", "close": 307.81, "volume": 293098.0}, {"date": "2023-05-16", "close": 304.2, "volume": 432296.0}, {"date": "2023-05-17", "close": 304.22, "volume": 410872.0}, {"date": "2023-05-18", "close": 302.82, "volume": 451317.0}, {"date": "2023-05-19", "close": 304.45, "volume": 558318.0}, {"date": "2023-05-22", "close": 307.24, "volume": 317473.0}, {"date": "2023-05-23", "close": 309.2, "volume": 628777.0}, {"date": "2023-05-24", "close": 305.62, "volume": 582467.0}, {"date": "2023-05-25", "close": 306.3, "volume": 840693.0}, {"date": "2023-05-26", "close": 304.18, "volume": 491302.0}, {"date": "2023-05-29", "close": 308.11, "volume": 428912.0}, {"date": "2023-05-30", "close": 308.24, "volume": 369106.0}, {"date": "2023-05-31", "close": 306.39, "volume": 1571288.0}, {"date": "2023-06-01", "close": 310.29, "volume": 889051.0}, {"date": "2023-06-02", "close": 308.0, "volume": 579842.0}, {"date": "2023-06-05", "close": 310.73, "volume": 454031.0}, {"date": "2023-06-06", "close": 307.72, "volume": 593159.0}, {"date": "2023-06-07", "close": 308.86, "volume": 393317.0}, {"date": "2023-06-08", "close": 305.75, "volume": 621492.0}, {"date": "2023-06-09", "close": 305.3, "volume": 515315.0}, {"date": "2023-06-13", "close": 308.52, "volume": 608008.0}, {"date": "2023-06-14", "close": 287.25, "volume": 2514165.0}, {"date": "2023-06-15", "close": 279.5, "volume": 2276909.0}, {"date": "2023-06-16", "close": 277.86, "volume": 3075739.0}, {"date": "2023-06-19", "close": 284.44, "volume": 874494.0}, {"date": "2023-06-20", "close": 283.5, "volume": 739303.0}, {"date": "2023-06-21", "close": 283.62, "volume": 895596.0}, {"date": "2023-06-22", "close": 281.99, "volume": 733379.0}, {"date": "2023-06-23", "close": 282.0, "volume": 557318.0}, {"date": "2023-06-26", "close": 280.0, "volume": 706933.0}, {"date": "2023-06-27", "close": 279.05, "volume": 696291.0}, {"date": "2023-06-28", "close": 278.35, "volume": 769097.0}, {"date": "2023-06-29", "close": 278.3, "volume": 775129.0}, {"date": "2023-06-30", "close": 277.38, "volume": 970129.0}, {"date": "2023-07-03", "close": 276.25, "volume": 738899.0}, {"date": "2023-07-04", "close": 276.55, "volume": 546586.0}, {"date": "2023-07-05", "close": 274.19, "volume": 716865.0}, {"date": "2023-07-06", "close": 272.49, "volume": 717500.0}, {"date": "2023-07-07", "close": 266.9, "volume": 2005837.0}, {"date": "2023-07-10", "close": 264.12, "volume": 746664.0}, {"date": "2023-07-11", "close": 265.01, "volume": 690125.0}, {"date": "2023-07-12", "close": 262.86, "volume": 751140.0}, {"date": "2023-07-13", "close": 264.47, "volume": 1098172.0}, {"date": "2023-07-14", "close": 260.98, "volume": 1310788.0}, {"date": "2023-07-17", "close": 258.82, "volume": 1292786.0}, {"date": "2023-07-18", "close": 264.57, "volume": 2267505.0}, {"date": "2023-07-19", "close": 265.52, "volume": 2116900.0}, {"date": "2023-07-20", "close": 265.3, "volume": 975497.0}, {"date": "2023-07-21", "close": 267.1, "volume": 1227346.0}, {"date": "2023-07-24", "close": 266.27, "volume": 819689.0}, {"date": "2023-07-25", "close": 265.38, "volume": 907019.0}, {"date": "2023-07-26", "close": 262.86, "volume": 1222616.0}, {"date": "2023-07-27", "close": 267.7, "volume": 953922.0}, {"date": "2023-07-28", "close": 266.76, "volume": 648018.0}, {"date": "2023-07-31", "close": 268.52, "volume": 735098.0}, {"date": "2023-08-01", "close": 269.32, "volume": 586063.0}, {"date": "2023-08-02", "close": 268.09, "volume": 577419.0}, {"date": "2023-08-03", "close": 267.0, "volume": 805532.0}, {"date": "2023-08-04", "close": 265.14, "volume": 1111749.0}, {"date": "2023-08-07", "close": 262.16, "volume": 661411.0}, {"date": "2023-08-08", "close": 264.88, "volume": 701932.0}, {"date": "2023-08-09", "close": 262.64, "volume": 651276.0}, {"date": "2023-08-10", "close": 264.61, "volume": 674079.0}, {"date": "2023-08-11", "close": 266.08, "volume": 446403.0}, {"date": "2023-08-14", "close": 263.0, "volume": 490998.0}, {"date": "2023-08-15", "close": 272.8, "volume": 1036055.0}, {"date": "2023-08-16", "close": 271.59, "volume": 923106.0}, {"date": "2023-08-17", "close": 269.6, "volume": 993263.0}, {"date": "2023-08-18", "close": 270.57, "volume": 1062413.0}, {"date": "2023-08-21", "close": 266.86, "volume": 672087.0}, {"date": "2023-08-22", "close": 264.15, "volume": 824030.0}, {"date": "2023-08-23", "close": 263.2, "volume": 629210.0}, {"date": "2023-08-24", "close": 263.85, "volume": 579083.0}, {"date": "2023-08-25", "close": 263.42, "volume": 602784.0}, {"date": "2023-08-28", "close": 267.95, "volume": 490475.0}, {"date": "2023-08-29", "close": 267.18, "volume": 691098.0}, {"date": "2023-08-30", "close": 271.91, "volume": 623068.0}, {"date": "2023-08-31", "close": 273.53, "volume": 1244804.0}, {"date": "2023-09-01", "close": 269.09, "volume": 1077144.0}, {"date": "2023-09-04", "close": 268.43, "volume": 554948.0}, {"date": "2023-09-05", "close": 270.84, "volume": 598566.0}, {"date": "2023-09-06", "close": 271.2, "volume": 655311.0}, {"date": "2023-09-07", "close": 268.2, "volume": 641981.0}, {"date": "2023-09-08", "close": 270.85, "volume": 671495.0}, {"date": "2023-09-11", "close": 268.57, "volume": 558084.0}, {"date": "2023-09-12", "close": 270.37, "volume": 427532.0}, {"date": "2023-09-13", "close": 269.21, "volume": 531898.0}, {"date": "2023-09-14", "close": 266.93, "volume": 581078.0}, {"date": "2023-09-15", "close": 267.66, "volume": 972556.0}, {"date": "2023-09-18", "close": 265.67, "volume": 387206.0}, {"date": "2023-09-19", "close": 263.6, "volume": 547890.0}, {"date": "2023-09-20", "close": 262.63, "volume": 865468.0}, {"date": "2023-09-21", "close": 256.35, "volume": 1583168.0}, {"date": "2023-09-22", "close": 252.15, "volume": 1677564.0}, {"date": "2023-09-25", "close": 253.0, "volume": 471374.0}, {"date": "2023-09-26", "close": 255.6, "volume": 865415.0}, {"date": "2023-09-27", "close": 252.04, "volume": 1260486.0}, {"date": "2023-09-28", "close": 252.04, "volume": 574414.0}, {"date": "2023-09-29", "close": 250.8, "volume": 925453.0}, {"date": "2023-10-02", "close": 246.36, "volume": 546082.0}, {"date": "2023-10-03", "close": 248.71, "volume": 1038172.0}, {"date": "2023-10-04", "close": 248.7, "volume": 680717.0}, {"date": "2023-10-05", "close": 249.46, "volume": 629534.0}, {"date": "2023-10-06", "close": 250.2, "volume": 791648.0}, {"date": "2023-10-09", "close": 253.45, "volume": 537248.0}, {"date": "2023-10-10", "close": 255.07, "volume": 740723.0}, {"date": "2023-10-11", "close": 254.27, "volume": 762928.0}, {"date": "2023-10-12", "close": 238.24, "volume": 2793302.0}, {"date": "2023-10-13", "close": 241.39, "volume": 2328939.0}, {"date": "2023-10-16", "close": 239.9, "volume": 639671.0}, {"date": "2023-10-17", "close": 236.4, "volume": 1107378.0}, {"date": "2023-10-18", "close": 238.95, "volume": 805961.0}, {"date": "2023-10-19", "close": 235.87, "volume": 1114066.0}, {"date": "2023-10-20", "close": 233.09, "volume": 1460110.0}, {"date": "2023-10-23", "close": 236.8, "volume": 598947.0}, {"date": "2023-10-24", "close": 237.25, "volume": 634028.0}, {"date": "2023-10-25", "close": 236.05, "volume": 618562.0}, {"date": "2023-10-26", "close": 234.34, "volume": 824075.0}, {"date": "2023-10-27", "close": 234.09, "volume": 1044832.0}, {"date": "2023-10-30", "close": 230.65, "volume": 513436.0}, {"date": "2023-10-31", "close": 232.35, "volume": 732500.0}, {"date": "2023-11-01", "close": 234.98, "volume": 554795.0}, {"date": "2023-11-02", "close": 238.1, "volume": 676782.0}, {"date": "2023-11-03", "close": 244.0, "volume": 1098729.0}, {"date": "2023-11-06", "close": 248.22, "volume": 1036186.0}, {"date": "2023-11-07", "close": 248.12, "volume": 715413.0}, {"date": "2023-11-08", "close": 247.85, "volume": 633117.0}, {"date": "2023-11-09", "close": 252.3, "volume": 807318.0}, {"date": "2023-11-10", "close": 252.14, "volume": 693069.0}, {"date": "2023-11-13", "close": 252.0, "volume": 624508.0}, {"date": "2023-11-14", "close": 253.65, "volume": 498806.0}, {"date": "2023-11-15", "close": 260.55, "volume": 834259.0}, {"date": "2023-11-16", "close": 258.21, "volume": 747500.0}, {"date": "2023-11-17", "close": 258.61, "volume": 1177275.0}, {"date": "2023-11-20", "close": 257.62, "volume": 401998.0}, {"date": "2023-11-21", "close": 256.8, "volume": 690028.0}, {"date": "2023-11-22", "close": 259.24, "volume": 389070.0}, {"date": "2023-11-23", "close": 257.94, "volume": 248227.0}, {"date": "2023-11-24", "close": 258.09, "volume": 249510.0}, {"date": "2023-11-27", "close": 256.28, "volume": 331436.0}, {"date": "2023-11-28", "close": 256.88, "volume": 415969.0}, {"date": "2023-11-29", "close": 262.2, "volume": 773648.0}, {"date": "2023-11-30", "close": 262.23, "volume": 1240207.0}, {"date": "2023-12-01", "close": 262.86, "volume": 680995.0}, {"date": "2023-12-04", "close": 264.17, "volume": 647748.0}, {"date": "2023-12-05", "close": 263.12, "volume": 712684.0}, {"date": "2023-12-06", "close": 267.47, "volume": 980670.0}, {"date": "2023-12-07", "close": 266.49, "volume": 498312.0}, {"date": "2023-12-08", "close": 266.92, "volume": 599510.0}, {"date": "2023-12-11", "close": 267.75, "volume": 421188.0}, {"date": "2023-12-12", "close": 269.5, "volume": 626598.0}, {"date": "2023-12-13", "close": 272.34, "volume": 603464.0}, {"date": "2023-12-14", "close": 276.76, "volume": 945264.0}, {"date": "2023-12-15", "close": 278.74, "volume": 2242446.0}, {"date": "2023-12-18", "close": 279.52, "volume": 485103.0}, {"date": "2023-12-19", "close": 281.09, "volume": 856844.0}, {"date": "2023-12-20", "close": 284.05, "volume": 697173.0}, {"date": "2023-12-21", "close": 282.51, "volume": 973971.0}, {"date": "2023-12-22", "close": 282.15, "volume": 1578982.0}, {"date": "2023-12-27", "close": 285.65, "volume": 409074.0}, {"date": "2023-12-28", "close": 286.65, "volume": 502142.0}, {"date": "2023-12-29", "close": 286.65, "volume": 525605.0}, {"date": "2024-01-02", "close": 288.3, "volume": 279514.0}, {"date": "2024-01-03", "close": 284.81, "volume": 545465.0}, {"date": "2024-01-04", "close": 286.73, "volume": 586472.0}, {"date": "2024-01-05", "close": 287.94, "volume": 650040.0}, {"date": "2024-01-08", "close": 286.8, "volume": 343399.0}, {"date": "2024-01-09", "close": 290.1, "volume": 550974.0}, {"date": "2024-01-10", "close": 291.86, "volume": 464982.0}, {"date": "2024-01-11", "close": 291.38, "volume": 495205.0}, {"date": "2024-01-12", "close": 290.4, "volume": 760831.0}, {"date": "2024-01-15", "close": 289.17, "volume": 341743.0}, {"date": "2024-01-16", "close": 284.69, "volume": 502451.0}, {"date": "2024-01-17", "close": 285.91, "volume": 532860.0}, {"date": "2024-01-18", "close": 282.81, "volume": 615255.0}, {"date": "2024-01-19", "close": 289.0, "volume": 1240865.0}, {"date": "2024-01-22", "close": 290.52, "volume": 479525.0}, {"date": "2024-01-23", "close": 293.34, "volume": 560898.0}, {"date": "2024-01-24", "close": 291.4, "volume": 450414.0}, {"date": "2024-01-25", "close": 293.0, "volume": 495655.0}, {"date": "2024-01-29", "close": 293.26, "volume": 641558.0}, {"date": "2024-01-30", "close": 296.74, "volume": 598004.0}, {"date": "2024-01-31", "close": 301.7, "volume": 1145518.0}, {"date": "2024-02-01", "close": 296.76, "volume": 645335.0}, {"date": "2024-02-02", "close": 299.79, "volume": 956505.0}, {"date": "2024-02-05", "close": 300.24, "volume": 339217.0}, {"date": "2024-02-06", "close": 301.96, "volume": 787509.0}, {"date": "2024-02-07", "close": 304.97, "volume": 1044234.0}, {"date": "2024-02-08", "close": 303.15, "volume": 427131.0}, {"date": "2024-02-09", "close": 305.0, "volume": 780181.0}, {"date": "2024-02-12", "close": 290.24, "volume": 940746.0}, {"date": "2024-02-13", "close": 282.25, "volume": 1304071.0}, {"date": "2024-02-14", "close": 280.19, "volume": 888230.0}, {"date": "2024-02-15", "close": 282.89, "volume": 1007448.0}, {"date": "2024-02-16", "close": 284.0, "volume": 1610310.0}, {"date": "2024-02-19", "close": 281.03, "volume": 585413.0}, {"date": "2024-02-20", "close": 282.28, "volume": 570405.0}, {"date": "2024-02-21", "close": 284.27, "volume": 806758.0}, {"date": "2024-02-22", "close": 285.02, "volume": 493891.0}, {"date": "2024-02-23", "close": 285.34, "volume": 1096189.0}, {"date": "2024-02-26", "close": 287.32, "volume": 420802.0}, {"date": "2024-02-27", "close": 285.5, "volume": 487401.0}, {"date": "2024-02-28", "close": 285.62, "volume": 408483.0}, {"date": "2024-02-29", "close": 286.24, "volume": 1401200.0}, {"date": "2024-03-01", "close": 282.35, "volume": 852943.0}, {"date": "2024-03-04", "close": 279.48, "volume": 813065.0}, {"date": "2024-03-05", "close": 283.0, "volume": 631484.0}, {"date": "2024-03-06", "close": 282.3, "volume": 464565.0}, {"date": "2024-03-07", "close": 281.85, "volume": 598601.0}, {"date": "2024-03-08", "close": 285.47, "volume": 724142.0}, {"date": "2024-03-11", "close": 281.2, "volume": 554365.0}, {"date": "2024-03-12", "close": 281.87, "volume": 386357.0}, {"date": "2024-03-13", "close": 280.0, "volume": 493976.0}, {"date": "2024-03-14", "close": 282.67, "volume": 537020.0}, {"date": "2024-03-15", "close": 280.21, "volume": 1556229.0}, {"date": "2024-03-18", "close": 279.57, "volume": 636800.0}, {"date": "2024-03-19", "close": 279.17, "volume": 649600.0}, {"date": "2024-03-20", "close": 278.87, "volume": 471775.0}, {"date": "2024-03-21", "close": 276.29, "volume": 1242654.0}, {"date": "2024-03-22", "close": 280.94, "volume": 1380370.0}, {"date": "2024-03-25", "close": 283.69, "volume": 581262.0}, {"date": "2024-03-26", "close": 282.47, "volume": 383975.0}, {"date": "2024-03-27", "close": 286.35, "volume": 484437.0}, {"date": "2024-03-28", "close": 287.92, "volume": 638665.0}, {"date": "2024-04-02", "close": 285.67, "volume": 804880.0}, {"date": "2024-04-03", "close": 282.31, "volume": 615056.0}, {"date": "2024-04-04", "close": 282.0, "volume": 331129.0}, {"date": "2024-04-05", "close": 280.05, "volume": 638459.0}, {"date": "2024-04-08", "close": 281.46, "volume": 413408.0}, {"date": "2024-04-09", "close": 280.08, "volume": 375261.0}, {"date": "2024-04-10", "close": 283.37, "volume": 433064.0}, {"date": "2024-04-11", "close": 280.4, "volume": 445147.0}, {"date": "2024-04-12", "close": 281.7, "volume": 572183.0}, {"date": "2024-04-15", "close": 278.55, "volume": 489466.0}, {"date": "2024-04-16", "close": 274.7, "volume": 1053403.0}, {"date": "2024-04-17", "close": 272.62, "volume": 369441.0}, {"date": "2024-04-18", "close": 271.4, "volume": 1036262.0}, {"date": "2024-04-19", "close": 269.49, "volume": 1478719.0}, {"date": "2024-04-22", "close": 275.47, "volume": 515720.0}, {"date": "2024-04-23", "close": 278.97, "volume": 562940.0}, {"date": "2024-04-24", "close": 278.45, "volume": 776115.0}, {"date": "2024-04-26", "close": 273.3, "volume": 726766.0}, {"date": "2024-04-29", "close": 275.0, "volume": 448029.0}, {"date": "2024-04-30", "close": 276.76, "volume": 558435.0}, {"date": "2024-05-01", "close": 274.49, "volume": 397687.0}, {"date": "2024-05-02", "close": 275.39, "volume": 545861.0}, {"date": "2024-05-03", "close": 275.8, "volume": 472252.0}, {"date": "2024-05-06", "close": 275.5, "volume": 501267.0}, {"date": "2024-05-07", "close": 279.56, "volume": 730830.0}, {"date": "2024-05-08", "close": 279.9, "volume": 494169.0}, {"date": "2024-05-09", "close": 277.05, "volume": 621078.0}, {"date": "2024-05-10", "close": 279.18, "volume": 485383.0}, {"date": "2024-05-13", "close": 279.92, "volume": 436936.0}, {"date": "2024-05-14", "close": 279.58, "volume": 562022.0}, {"date": "2024-05-15", "close": 283.05, "volume": 594466.0}, {"date": "2024-05-16", "close": 286.95, "volume": 968347.0}, {"date": "2024-05-17", "close": 280.0, "volume": 1404153.0}, {"date": "2024-05-20", "close": 277.9, "volume": 421764.0}, {"date": "2024-05-21", "close": 277.63, "volume": 783076.0}, {"date": "2024-05-22", "close": 278.09, "volume": 597796.0}, {"date": "2024-05-23", "close": 282.0, "volume": 769925.0}, {"date": "2024-05-24", "close": 280.92, "volume": 564716.0}, {"date": "2024-05-27", "close": 280.64, "volume": 371943.0}, {"date": "2024-05-28", "close": 281.96, "volume": 637279.0}, {"date": "2024-05-29", "close": 278.2, "volume": 794478.0}, {"date": "2024-05-30", "close": 278.32, "volume": 516644.0}, {"date": "2024-05-31", "close": 280.1, "volume": 4571806.0}, {"date": "2024-06-03", "close": 281.34, "volume": 546335.0}, {"date": "2024-06-04", "close": 282.0, "volume": 579240.0}, {"date": "2024-06-05", "close": 285.86, "volume": 927555.0}, {"date": "2024-06-06", "close": 289.5, "volume": 648360.0}, {"date": "2024-06-07", "close": 289.0, "volume": 494656.0}, {"date": "2024-06-11", "close": 286.3, "volume": 767910.0}, {"date": "2024-06-12", "close": 282.23, "volume": 708022.0}, {"date": "2024-06-13", "close": 287.96, "volume": 925170.0}, {"date": "2024-06-14", "close": 289.1, "volume": 636076.0}, {"date": "2024-06-17", "close": 288.8, "volume": 696537.0}, {"date": "2024-06-18", "close": 293.87, "volume": 851276.0}, {"date": "2024-06-19", "close": 293.0, "volume": 593960.0}, {"date": "2024-06-20", "close": 290.74, "volume": 1311359.0}, {"date": "2024-06-21", "close": 293.0, "volume": 1762957.0}, {"date": "2024-06-24", "close": 292.01, "volume": 530742.0}, {"date": "2024-06-25", "close": 293.7, "volume": 644434.0}, {"date": "2024-06-26", "close": 294.88, "volume": 846843.0}, {"date": "2024-06-27", "close": 295.16, "volume": 576199.0}, {"date": "2024-06-28", "close": 295.21, "volume": 780313.0}, {"date": "2024-07-01", "close": 292.6, "volume": 621868.0}, {"date": "2024-07-02", "close": 292.08, "volume": 435826.0}, {"date": "2024-07-03", "close": 294.9, "volume": 524893.0}, {"date": "2024-07-04", "close": 297.5, "volume": 541262.0}, {"date": "2024-07-05", "close": 299.75, "volume": 656741.0}, {"date": "2024-07-08", "close": 295.56, "volume": 587421.0}, {"date": "2024-07-09", "close": 298.53, "volume": 542846.0}, {"date": "2024-07-10", "close": 297.66, "volume": 578607.0}, {"date": "2024-07-11", "close": 302.04, "volume": 592633.0}, {"date": "2024-07-12", "close": 306.6, "volume": 710416.0}, {"date": "2024-07-15", "close": 308.56, "volume": 643885.0}, {"date": "2024-07-16", "close": 307.86, "volume": 639461.0}, {"date": "2024-07-17", "close": 308.02, "volume": 617254.0}, {"date": "2024-07-18", "close": 311.12, "volume": 719156.0}, {"date": "2024-07-19", "close": 311.7, "volume": 1374357.0}, {"date": "2024-07-22", "close": 309.18, "volume": 420109.0}, {"date": "2024-07-23", "close": 312.15, "volume": 594937.0}, {"date": "2024-07-24", "close": 310.39, "volume": 513785.0}, {"date": "2024-07-25", "close": 305.54, "volume": 850497.0}, {"date": "2024-07-26", "close": 308.05, "volume": 840352.0}, {"date": "2024-07-29", "close": 311.33, "volume": 562540.0}, {"date": "2024-07-30", "close": 309.29, "volume": 443457.0}, {"date": "2024-07-31", "close": 309.72, "volume": 960552.0}, {"date": "2024-08-01", "close": 310.59, "volume": 481914.0}, {"date": "2024-08-02", "close": 305.67, "volume": 1188480.0}, {"date": "2024-08-05", "close": 301.1, "volume": 717243.0}, {"date": "2024-08-06", "close": 302.3, "volume": 618358.0}, {"date": "2024-08-07", "close": 304.41, "volume": 665250.0}, {"date": "2024-08-08", "close": 305.47, "volume": 462827.0}, {"date": "2024-08-09", "close": 308.53, "volume": 769182.0}, {"date": "2024-08-12", "close": 308.93, "volume": 367581.0}, {"date": "2024-08-13", "close": 294.78, "volume": 1352815.0}, {"date": "2024-08-14", "close": 300.77, "volume": 785377.0}, {"date": "2024-08-15", "close": 301.12, "volume": 765544.0}, {"date": "2024-08-16", "close": 305.34, "volume": 1270883.0}, {"date": "2024-08-19", "close": 307.8, "volume": 514780.0}, {"date": "2024-08-20", "close": 308.25, "volume": 453966.0}, {"date": "2024-08-21", "close": 308.49, "volume": 537204.0}, {"date": "2024-08-22", "close": 308.1, "volume": 370120.0}, {"date": "2024-08-23", "close": 309.52, "volume": 485881.0}, {"date": "2024-08-26", "close": 309.31, "volume": 339611.0}, {"date": "2024-08-27", "close": 307.92, "volume": 308822.0}, {"date": "2024-08-28", "close": 307.9, "volume": 655985.0}, {"date": "2024-08-29", "close": 307.93, "volume": 461595.0}, {"date": "2024-08-30", "close": 307.16, "volume": 1616179.0}, {"date": "2024-09-02", "close": 305.74, "volume": 420047.0}, {"date": "2024-09-03", "close": 306.03, "volume": 477231.0}, {"date": "2024-09-04", "close": 303.99, "volume": 537848.0}, {"date": "2024-09-05", "close": 303.1, "volume": 743421.0}, {"date": "2024-09-06", "close": 303.99, "volume": 515094.0}, {"date": "2024-09-09", "close": 300.41, "volume": 571485.0}, {"date": "2024-09-10", "close": 301.51, "volume": 685465.0}, {"date": "2024-09-11", "close": 299.87, "volume": 563114.0}, {"date": "2024-09-12", "close": 301.66, "volume": 694621.0}, {"date": "2024-09-13", "close": 300.26, "volume": 498173.0}, {"date": "2024-09-16", "close": 296.69, "volume": 496845.0}, {"date": "2024-09-17", "close": 296.0, "volume": 376670.0}, {"date": "2024-09-18", "close": 295.4, "volume": 514529.0}, {"date": "2024-09-19", "close": 294.48, "volume": 901831.0}, {"date": "2024-09-20", "close": 293.64, "volume": 1676673.0}, {"date": "2024-09-23", "close": 290.04, "volume": 756614.0}, {"date": "2024-09-24", "close": 287.66, "volume": 653128.0}, {"date": "2024-09-25", "close": 286.71, "volume": 645005.0}, {"date": "2024-09-26", "close": 291.16, "volume": 606769.0}, {"date": "2024-09-27", "close": 285.1, "volume": 752497.0}, {"date": "2024-09-30", "close": 286.28, "volume": 861024.0}, {"date": "2024-10-01", "close": 288.21, "volume": 510037.0}, {"date": "2024-10-02", "close": 287.02, "volume": 446377.0}, {"date": "2024-10-03", "close": 288.61, "volume": 356046.0}, {"date": "2024-10-04", "close": 288.93, "volume": 602353.0}, {"date": "2024-10-07", "close": 288.79, "volume": 282532.0}, {"date": "2024-10-08", "close": 292.52, "volume": 494450.0}, {"date": "2024-10-09", "close": 295.0, "volume": 395381.0}, {"date": "2024-10-10", "close": 294.13, "volume": 572276.0}, {"date": "2024-10-11", "close": 295.78, "volume": 494307.0}, {"date": "2024-10-14", "close": 299.31, "volume": 406619.0}, {"date": "2024-10-15", "close": 301.2, "volume": 539953.0}, {"date": "2024-10-16", "close": 299.6, "volume": 628551.0}, {"date": "2024-10-17", "close": 301.79, "volume": 693592.0}, {"date": "2024-10-18", "close": 300.58, "volume": 820560.0}, {"date": "2024-10-21", "close": 303.03, "volume": 562860.0}, {"date": "2024-10-22", "close": 294.13, "volume": 725885.0}, {"date": "2024-10-23", "close": 291.26, "volume": 510871.0}, {"date": "2024-10-24", "close": 293.57, "volume": 415514.0}, {"date": "2024-10-25", "close": 293.69, "volume": 418678.0}, {"date": "2024-10-28", "close": 292.0, "volume": 374484.0}, {"date": "2024-10-29", "close": 292.67, "volume": 600035.0}, {"date": "2024-10-30", "close": 287.46, "volume": 559123.0}, {"date": "2024-10-31", "close": 286.95, "volume": 651806.0}, {"date": "2024-11-01", "close": 281.62, "volume": 620325.0}, {"date": "2024-11-04", "close": 286.34, "volume": 354361.0}, {"date": "2024-11-05", "close": 283.99, "volume": 346546.0}, {"date": "2024-11-06", "close": 285.73, "volume": 280971.0}, {"date": "2024-11-07", "close": 283.39, "volume": 472108.0}, {"date": "2024-11-08", "close": 285.29, "volume": 491784.0}, {"date": "2024-11-11", "close": 287.32, "volume": 518725.0}, {"date": "2024-11-12", "close": 286.66, "volume": 422699.0}, {"date": "2024-11-13", "close": 285.54, "volume": 392254.0}, {"date": "2024-11-14", "close": 284.05, "volume": 423442.0}, {"date": "2024-11-15", "close": 277.01, "volume": 921020.0}, {"date": "2024-11-18", "close": 272.45, "volume": 890824.0}, {"date": "2024-11-19", "close": 271.36, "volume": 1121461.0}, {"date": "2024-11-20", "close": 274.3, "volume": 688603.0}, {"date": "2024-11-21", "close": 273.72, "volume": 997247.0}, {"date": "2024-11-22", "close": 276.47, "volume": 1041209.0}, {"date": "2024-11-25", "close": 281.07, "volume": 1257089.0}, {"date": "2024-11-26", "close": 280.22, "volume": 809069.0}, {"date": "2024-11-27", "close": 280.74, "volume": 524613.0}, {"date": "2024-11-28", "close": 285.18, "volume": 599680.0}, {"date": "2024-11-29", "close": 282.22, "volume": 700043.0}, {"date": "2024-12-02", "close": 280.63, "volume": 479294.0}, {"date": "2024-12-03", "close": 284.62, "volume": 868457.0}, {"date": "2024-12-04", "close": 283.14, "volume": 548241.0}, {"date": "2024-12-05", "close": 281.7, "volume": 600129.0}, {"date": "2024-12-06", "close": 280.82, "volume": 822044.0}, {"date": "2024-12-09", "close": 281.28, "volume": 609786.0}, {"date": "2024-12-10", "close": 282.01, "volume": 475740.0}, {"date": "2024-12-11", "close": 279.61, "volume": 553999.0}, {"date": "2024-12-12", "close": 278.34, "volume": 340479.0}, {"date": "2024-12-13", "close": 277.55, "volume": 652854.0}, {"date": "2024-12-16", "close": 276.79, "volume": 346001.0}, {"date": "2024-12-17", "close": 278.92, "volume": 536496.0}, {"date": "2024-12-18", "close": 282.24, "volume": 710515.0}, {"date": "2024-12-19", "close": 278.79, "volume": 834975.0}, {"date": "2024-12-20", "close": 276.57, "volume": 1560327.0}, {"date": "2024-12-23", "close": 278.11, "volume": 338993.0}, {"date": "2024-12-24", "close": 280.75, "volume": 195649.0}, {"date": "2024-12-27", "close": 282.35, "volume": 289051.0}, {"date": "2024-12-30", "close": 283.07, "volume": 292649.0}, {"date": "2024-12-31", "close": 281.58, "volume": 210673.0}, {"date": "2025-01-02", "close": 281.18, "volume": 225009.0}, {"date": "2025-01-03", "close": 283.43, "volume": 425862.0}, {"date": "2025-01-06", "close": 284.31, "volume": 375381.0}, {"date": "2025-01-07", "close": 285.7, "volume": 373136.0}, {"date": "2025-01-08", "close": 288.33, "volume": 613130.0}, {"date": "2025-01-09", "close": 287.55, "volume": 405762.0}, {"date": "2025-01-10", "close": 285.09, "volume": 396813.0}, {"date": "2025-01-13", "close": 280.0, "volume": 604880.0}, {"date": "2025-01-14", "close": 279.64, "volume": 426575.0}, {"date": "2025-01-15", "close": 276.33, "volume": 485779.0}, {"date": "2025-01-16", "close": 275.61, "volume": 733643.0}, {"date": "2025-01-17", "close": 275.06, "volume": 950508.0}, {"date": "2025-01-20", "close": 274.57, "volume": 530634.0}, {"date": "2025-01-21", "close": 273.42, "volume": 575022.0}, {"date": "2025-01-22", "close": 270.25, "volume": 854621.0}, {"date": "2025-01-23", "close": 270.0, "volume": 737305.0}, {"date": "2025-01-24", "close": 272.0, "volume": 647858.0}, {"date": "2025-01-28", "close": 272.48, "volume": 680551.0}, {"date": "2025-01-29", "close": 277.35, "volume": 601936.0}, {"date": "2025-01-30", "close": 279.73, "volume": 488014.0}, {"date": "2025-01-31", "close": 280.43, "volume": 845958.0}, {"date": "2025-02-03", "close": 275.37, "volume": 505999.0}, {"date": "2025-02-04", "close": 273.54, "volume": 460376.0}, {"date": "2025-02-05", "close": 270.34, "volume": 877231.0}, {"date": "2025-02-06", "close": 272.87, "volume": 783260.0}, {"date": "2025-02-07", "close": 269.86, "volume": 635946.0}, {"date": "2025-02-10", "close": 270.34, "volume": 707630.0}, {"date": "2025-02-11", "close": 256.96, "volume": 1818036.0}, {"date": "2025-02-12", "close": 256.28, "volume": 1732053.0}, {"date": "2025-02-13", "close": 254.0, "volume": 1307898.0}, {"date": "2025-02-14", "close": 256.9, "volume": 1427828.0}, {"date": "2025-02-17", "close": 258.3, "volume": 863928.0}, {"date": "2025-02-18", "close": 263.82, "volume": 1393365.0}, {"date": "2025-02-19", "close": 264.85, "volume": 1174551.0}, {"date": "2025-02-20", "close": 258.89, "volume": 1275990.0}, {"date": "2025-02-21", "close": 258.67, "volume": 1390778.0}, {"date": "2025-02-24", "close": 261.0, "volume": 883510.0}, {"date": "2025-02-25", "close": 262.47, "volume": 571039.0}, {"date": "2025-02-26", "close": 264.82, "volume": 702476.0}, {"date": "2025-02-27", "close": 260.29, "volume": 883510.0}, {"date": "2025-02-28", "close": 260.57, "volume": 1697246.0}, {"date": "2025-03-03", "close": 262.0, "volume": 687482.0}, {"date": "2025-03-04", "close": 264.71, "volume": 872529.0}, {"date": "2025-03-05", "close": 264.26, "volume": 855410.0}, {"date": "2025-03-06", "close": 262.0, "volume": 832358.0}, {"date": "2025-03-07", "close": 259.66, "volume": 752977.0}, {"date": "2025-03-10", "close": 255.4, "volume": 471213.0}, {"date": "2025-03-11", "close": 251.93, "volume": 962517.0}, {"date": "2025-03-12", "close": 250.37, "volume": 1048294.0}, {"date": "2025-03-13", "close": 248.49, "volume": 763037.0}, {"date": "2025-03-14", "close": 250.05, "volume": 985993.0}, {"date": "2025-03-17", "close": 247.88, "volume": 661183.0}, {"date": "2025-03-18", "close": 247.69, "volume": 1136961.0}, {"date": "2025-03-19", "close": 250.29, "volume": 754835.0}, {"date": "2025-03-20", "close": 255.32, "volume": 1452095.0}, {"date": "2025-03-21", "close": 254.0, "volume": 2323404.0}, {"date": "2025-03-24", "close": 253.33, "volume": 339738.0}, {"date": "2025-03-25", "close": 256.8, "volume": 652323.0}, {"date": "2025-03-26", "close": 252.92, "volume": 963293.0}, {"date": "2025-03-27", "close": 252.41, "volume": 733151.0}, {"date": "2025-03-28", "close": 252.72, "volume": 831971.0}, {"date": "2025-03-31", "close": 249.28, "volume": 812877.0}, {"date": "2025-04-01", "close": 251.57, "volume": 625950.0}, {"date": "2025-04-02", "close": 255.19, "volume": 805480.0}, {"date": "2025-04-03", "close": 257.68, "volume": 836587.0}, {"date": "2025-04-04", "close": 253.3, "volume": 1845439.0}, {"date": "2025-04-07", "close": 241.88, "volume": 1659240.0}, {"date": "2025-04-08", "close": 245.8, "volume": 1145271.0}, {"date": "2025-04-09", "close": 233.62, "volume": 1612338.0}, {"date": "2025-04-10", "close": 241.78, "volume": 971520.0}, {"date": "2025-04-11", "close": 233.08, "volume": 1998705.0}, {"date": "2025-04-14", "close": 238.0, "volume": 738014.0}, {"date": "2025-04-15", "close": 244.1, "volume": 933501.0}, {"date": "2025-04-16", "close": 241.89, "volume": 783163.0}, {"date": "2025-04-17", "close": 239.35, "volume": 823376.0}, {"date": "2025-04-22", "close": 236.56, "volume": 1332774.0}, {"date": "2025-04-23", "close": 239.76, "volume": 900385.0}, {"date": "2025-04-24", "close": 241.89, "volume": 672208.0}, {"date": "2025-04-28", "close": 244.29, "volume": 1083240.0}, {"date": "2025-04-29", "close": 245.43, "volume": 446768.0}, {"date": "2025-04-30", "close": 251.13, "volume": 1262608.0}, {"date": "2025-05-01", "close": 251.12, "volume": 602670.0}, {"date": "2025-05-02", "close": 256.41, "volume": 963274.0}, {"date": "2025-05-05", "close": 256.81, "volume": 637372.0}, {"date": "2025-05-06", "close": 250.47, "volume": 589532.0}, {"date": "2025-05-07", "close": 242.98, "volume": 1313242.0}, {"date": "2025-05-08", "close": 239.92, "volume": 1514013.0}, {"date": "2025-05-09", "close": 239.31, "volume": 1160497.0}, {"date": "2025-05-12", "close": 235.14, "volume": 949095.0}, {"date": "2025-05-13", "close": 240.79, "volume": 809269.0}, {"date": "2025-05-14", "close": 239.81, "volume": 789689.0}, {"date": "2025-05-15", "close": 238.38, "volume": 816857.0}, {"date": "2025-05-16", "close": 241.82, "volume": 1022835.0}, {"date": "2025-05-19", "close": 241.78, "volume": 418919.0}, {"date": "2025-05-20", "close": 244.03, "volume": 685282.0}, {"date": "2025-05-21", "close": 245.21, "volume": 558646.0}, {"date": "2025-05-22", "close": 246.59, "volume": 618485.0}, {"date": "2025-05-23", "close": 246.38, "volume": 692753.0}, {"date": "2025-05-26", "close": 247.05, "volume": 284265.0}, {"date": "2025-05-27", "close": 248.99, "volume": 457677.0}, {"date": "2025-05-28", "close": 247.13, "volume": 522156.0}, {"date": "2025-05-29", "close": 248.0, "volume": 509678.0}, {"date": "2025-05-30", "close": 246.99, "volume": 1635203.0}, {"date": "2025-06-02", "close": 247.8, "volume": 429599.0}, {"date": "2025-06-03", "close": 245.45, "volume": 822581.0}, {"date": "2025-06-04", "close": 246.22, "volume": 601651.0}, {"date": "2025-06-05", "close": 242.96, "volume": 706107.0}, {"date": "2025-06-06", "close": 241.92, "volume": 676605.0}, {"date": "2025-06-10", "close": 244.13, "volume": 707288.0}, {"date": "2025-06-11", "close": 240.85, "volume": 501001.0}, {"date": "2025-06-12", "close": 241.05, "volume": 622476.0}, {"date": "2025-06-13", "close": 238.86, "volume": 723664.0}, {"date": "2025-06-16", "close": 239.1, "volume": 386113.0}, {"date": "2025-06-17", "close": 239.29, "volume": 556721.0}, {"date": "2025-06-18", "close": 241.97, "volume": 918666.0}, {"date": "2025-06-19", "close": 238.71, "volume": 933749.0}, {"date": "2025-06-20", "close": 240.21, "volume": 2283756.0}, {"date": "2025-06-23", "close": 240.78, "volume": 513427.0}, {"date": "2025-06-24", "close": 241.22, "volume": 603600.0}, {"date": "2025-06-25", "close": 238.45, "volume": 615956.0}, {"date": "2025-06-26", "close": 239.98, "volume": 766977.0}, {"date": "2025-06-27", "close": 234.34, "volume": 1223707.0}, {"date": "2025-06-30", "close": 239.48, "volume": 934509.0}, {"date": "2025-07-01", "close": 238.24, "volume": 673970.0}, {"date": "2025-07-02", "close": 239.77, "volume": 807001.0}, {"date": "2025-07-03", "close": 241.0, "volume": 680625.0}, {"date": "2025-07-04", "close": 242.76, "volume": 504064.0}, {"date": "2025-07-07", "close": 247.98, "volume": 684962.0}, {"date": "2025-07-08", "close": 245.94, "volume": 919555.0}, {"date": "2025-07-09", "close": 243.71, "volume": 732824.0}, {"date": "2025-07-10", "close": 242.41, "volume": 608672.0}, {"date": "2025-07-11", "close": 240.92, "volume": 770597.0}, {"date": "2025-07-14", "close": 241.6, "volume": 474989.0}, {"date": "2025-07-15", "close": 250.66, "volume": 868972.0}, {"date": "2025-07-16", "close": 247.45, "volume": 744374.0}, {"date": "2025-07-17", "close": 248.39, "volume": 747709.0}, {"date": "2025-07-18", "close": 257.38, "volume": 1482572.0}, {"date": "2025-07-21", "close": 255.31, "volume": 677921.0}, {"date": "2025-07-22", "close": 263.95, "volume": 1232930.0}, {"date": "2025-07-23", "close": 265.5, "volume": 871123.0}, {"date": "2025-07-24", "close": 269.56, "volume": 1036442.0}, {"date": "2025-07-25", "close": 267.92, "volume": 963414.0}, {"date": "2025-07-28", "close": 270.59, "volume": 531014.0}, {"date": "2025-07-29", "close": 272.0, "volume": 612399.0}, {"date": "2025-07-30", "close": 271.11, "volume": 653979.0}, {"date": "2025-07-31", "close": 270.9, "volume": 1068920.0}, {"date": "2025-08-01", "close": 264.05, "volume": 1173472.0}, {"date": "2025-08-04", "close": 264.91, "volume": 407945.0}, {"date": "2025-08-05", "close": 267.2, "volume": 478963.0}, {"date": "2025-08-06", "close": 269.6, "volume": 562668.0}, {"date": "2025-08-07", "close": 265.53, "volume": 642872.0}, {"date": "2025-08-08", "close": 260.88, "volume": 916281.0}, {"date": "2025-08-11", "close": 263.82, "volume": 560596.0}, {"date": "2025-08-12", "close": 264.31, "volume": 566033.0}, {"date": "2025-08-13", "close": 269.55, "volume": 899256.0}, {"date": "2025-08-14", "close": 270.1, "volume": 499742.0}, {"date": "2025-08-15", "close": 270.37, "volume": 600591.0}, {"date": "2025-08-18", "close": 271.32, "volume": 595988.0}, {"date": "2025-08-19", "close": 225.5, "volume": 5026031.0}, {"date": "2025-08-20", "close": 220.74, "volume": 5534828.0}, {"date": "2025-08-21", "close": 226.0, "volume": 2278663.0}, {"date": "2025-08-22", "close": 216.6, "volume": 2451697.0}, {"date": "2025-08-25", "close": 216.4, "volume": 1397238.0}, {"date": "2025-08-26", "close": 215.16, "volume": 1869275.0}, {"date": "2025-08-27", "close": 215.71, "volume": 914028.0}, {"date": "2025-08-28", "close": 212.7, "volume": 788032.0}, {"date": "2025-08-29", "close": 212.89, "volume": 1120057.0}, {"date": "2025-09-01", "close": 210.27, "volume": 650591.0}, {"date": "2025-09-02", "close": 208.37, "volume": 1302080.0}, {"date": "2025-09-03", "close": 206.62, "volume": 1238754.0}, {"date": "2025-09-04", "close": 210.85, "volume": 1184545.0}, {"date": "2025-09-05", "close": 209.25, "volume": 1145142.0}, {"date": "2025-09-08", "close": 213.37, "volume": 961862.0}, {"date": "2025-09-09", "close": 209.94, "volume": 1150528.0}, {"date": "2025-09-10", "close": 210.93, "volume": 766988.0}, {"date": "2025-09-11", "close": 205.81, "volume": 1481808.0}, {"date": "2025-09-12", "close": 207.82, "volume": 1061162.0}, {"date": "2025-09-15", "close": 204.48, "volume": 1373225.0}, {"date": "2025-09-16", "close": 201.91, "volume": 1160156.0}, {"date": "2025-09-17", "close": 201.07, "volume": 1266750.0}, {"date": "2025-09-18", "close": 198.34, "volume": 2107594.0}, {"date": "2025-09-19", "close": 198.37, "volume": 3357032.0}, {"date": "2025-09-22", "close": 199.24, "volume": 743390.0}, {"date": "2025-09-23", "close": 199.94, "volume": 926181.0}, {"date": "2025-09-24", "close": 197.34, "volume": 1118618.0}, {"date": "2025-09-25", "close": 197.99, "volume": 1032916.0}, {"date": "2025-09-26", "close": 194.23, "volume": 1942206.0}, {"date": "2025-09-29", "close": 199.0, "volume": 1013556.0}, {"date": "2025-09-30", "close": 198.2, "volume": 996080.0}, {"date": "2025-10-01", "close": 198.8, "volume": 872641.0}, {"date": "2025-10-02", "close": 206.24, "volume": 1623950.0}, {"date": "2025-10-03", "close": 207.79, "volume": 1496506.0}, {"date": "2025-10-06", "close": 205.67, "volume": 615666.0}, {"date": "2025-10-07", "close": 205.34, "volume": 646554.0}, {"date": "2025-10-08", "close": 205.72, "volume": 570261.0}, {"date": "2025-10-09", "close": 207.0, "volume": 680842.0}, {"date": "2025-10-10", "close": 209.2, "volume": 1075798.0}, {"date": "2025-10-13", "close": 208.75, "volume": 533435.0}, {"date": "2025-10-14", "close": 211.0, "volume": 1294426.0}, {"date": "2025-10-15", "close": 216.45, "volume": 1389123.0}, {"date": "2025-10-16", "close": 220.29, "volume": 1398094.0}, {"date": "2025-10-17", "close": 218.5, "volume": 1607027.0}, {"date": "2025-10-20", "close": 217.66, "volume": 587929.0}, {"date": "2025-10-21", "close": 220.41, "volume": 664484.0}, {"date": "2025-10-22", "close": 220.7, "volume": 812258.0}, {"date": "2025-10-23", "close": 217.55, "volume": 930887.0}, {"date": "2025-10-24", "close": 212.47, "volume": 1211559.0}, {"date": "2025-10-27", "close": 211.42, "volume": 798690.0}, {"date": "2025-10-28", "close": 177.86, "volume": 4209921.0}, {"date": "2025-10-29", "close": 170.77, "volume": 2900315.0}, {"date": "2025-10-30", "close": 179.56, "volume": 2040613.0}, {"date": "2025-10-31", "close": 178.5, "volume": 2081434.0}, {"date": "2025-11-03", "close": 175.39, "volume": 1230333.0}, {"date": "2025-11-04", "close": 176.99, "volume": 1237852.0}, {"date": "2025-11-05", "close": 176.34, "volume": 715010.0}, {"date": "2025-11-06", "close": 179.49, "volume": 1394369.0}, {"date": "2025-11-07", "close": 179.03, "volume": 776756.0}, {"date": "2025-11-10", "close": 178.91, "volume": 722862.0}, {"date": "2025-11-11", "close": 178.12, "volume": 991396.0}, {"date": "2025-11-12", "close": 179.06, "volume": 781505.0}, {"date": "2025-11-13", "close": 181.93, "volume": 831162.0}, {"date": "2025-11-14", "close": 181.81, "volume": 915819.0}, {"date": "2025-11-17", "close": 180.44, "volume": 843062.0}, {"date": "2025-11-18", "close": 180.08, "volume": 1041759.0}, {"date": "2025-11-19", "close": 179.22, "volume": 933791.0}, {"date": "2025-11-20", "close": 178.34, "volume": 910523.0}, {"date": "2025-11-21", "close": 178.85, "volume": 1449117.0}, {"date": "2025-11-24", "close": 182.95, "volume": 1556113.0}, {"date": "2025-11-25", "close": 182.14, "volume": 778335.0}, {"date": "2025-11-26", "close": 182.9, "volume": 997921.0}, {"date": "2025-11-27", "close": 186.18, "volume": 1061590.0}, {"date": "2025-11-28", "close": 186.3, "volume": 704886.0}, {"date": "2025-12-01", "close": 183.64, "volume": 690698.0}, {"date": "2025-12-02", "close": 183.44, "volume": 613066.0}, {"date": "2025-12-03", "close": 182.3, "volume": 688846.0}, {"date": "2025-12-04", "close": 185.61, "volume": 755783.0}, {"date": "2025-12-05", "close": 184.1, "volume": 1049155.0}, {"date": "2025-12-08", "close": 185.5, "volume": 600386.0}, {"date": "2025-12-09", "close": 181.82, "volume": 878270.0}, {"date": "2025-12-10", "close": 181.63, "volume": 693730.0}, {"date": "2025-12-11", "close": 178.81, "volume": 855310.0}, {"date": "2025-12-12", "close": 183.93, "volume": 973901.0}, {"date": "2025-12-15", "close": 179.31, "volume": 1013640.0}, {"date": "2025-12-16", "close": 177.15, "volume": 1578336.0}, {"date": "2025-12-17", "close": 173.39, "volume": 1215809.0}, {"date": "2025-12-18", "close": 173.99, "volume": 1175326.0}, {"date": "2025-12-19", "close": 175.08, "volume": 1930903.0}, {"date": "2025-12-22", "close": 176.31, "volume": 554540.0}, {"date": "2025-12-23", "close": 175.66, "volume": 683948.0}, {"date": "2025-12-24", "close": 171.48, "volume": 542529.0}, {"date": "2025-12-29", "close": 173.55, "volume": 818551.0}, {"date": "2025-12-30", "close": 172.42, "volume": 507640.0}, {"date": "2025-12-31", "close": 172.65, "volume": 474918.0}, {"date": "2026-01-02", "close": 171.96, "volume": 459420.0}, {"date": "2026-01-05", "close": 172.46, "volume": 484026.0}, {"date": "2026-01-06", "close": 168.29, "volume": 1051387.0}, {"date": "2026-01-07", "close": 170.0, "volume": 1039843.0}, {"date": "2026-01-08", "close": 174.45, "volume": 944446.0}, {"date": "2026-01-09", "close": 174.29, "volume": 740858.0}, {"date": "2026-01-12", "close": 175.1, "volume": 573969.0}, {"date": "2026-01-13", "close": 173.32, "volume": 682808.0}, {"date": "2026-01-14", "close": 173.49, "volume": 1112245.0}, {"date": "2026-01-15", "close": 175.28, "volume": 881337.0}, {"date": "2026-01-16", "close": 175.53, "volume": 1136494.0}, {"date": "2026-01-19", "close": 176.5, "volume": 529362.0}, {"date": "2026-01-20", "close": 176.7, "volume": 896503.0}, {"date": "2026-01-21", "close": 176.11, "volume": 1094312.0}, {"date": "2026-01-22", "close": 178.41, "volume": 959000.0}, {"date": "2026-01-23", "close": 179.62, "volume": 1049115.0}, {"date": "2026-01-27", "close": 182.29, "volume": 1071150.0}, {"date": "2026-01-28", "close": 180.19, "volume": 1028741.0}, {"date": "2026-01-29", "close": 179.4, "volume": 823676.0}, {"date": "2026-01-30", "close": 181.42, "volume": 1607749.0}, {"date": "2026-02-02", "close": 177.08, "volume": 1031822.0}, {"date": "2026-02-03", "close": 178.11, "volume": 744993.0}, {"date": "2026-02-04", "close": 181.7, "volume": 861293.0}, {"date": "2026-02-05", "close": 181.24, "volume": 1086704.0}, {"date": "2026-02-06", "close": 180.5, "volume": 1230222.0}, {"date": "2026-02-09", "close": 180.37, "volume": 930010.0}, {"date": "2026-02-10", "close": 171.39, "volume": 1044408.0}, {"date": "2026-02-11", "close": 163.44, "volume": 3833267.0}, {"date": "2026-02-12", "close": 152.19, "volume": 4396774.0}, {"date": "2026-02-13", "close": 150.01, "volume": 2441741.0}, {"date": "2026-02-16", "close": 152.17, "volume": 1355621.0}, {"date": "2026-02-17", "close": 151.56, "volume": 898970.0}, {"date": "2026-02-18", "close": 152.74, "volume": 882762.0}, {"date": "2026-02-19", "close": 154.19, "volume": 1376168.0}, {"date": "2026-02-20", "close": 153.27, "volume": 1455538.0}, {"date": "2026-02-23", "close": 147.38, "volume": 1632217.0}, {"date": "2026-02-24", "close": 145.0, "volume": 1456420.0}, {"date": "2026-02-25", "close": 145.11, "volume": 1578444.0}, {"date": "2026-02-26", "close": 146.02, "volume": 1247826.0}, {"date": "2026-02-27", "close": 146.76, "volume": 1684016.0}, {"date": "2026-03-02", "close": 147.3, "volume": 1179874.0}, {"date": "2026-03-03", "close": 145.24, "volume": 988598.0}, {"date": "2026-03-04", "close": 142.86, "volume": 1505133.0}, {"date": "2026-03-05", "close": 146.49, "volume": 1393930.0}, {"date": "2026-03-06", "close": 146.27, "volume": 956810.0}, {"date": "2026-03-09", "close": 142.22, "volume": 1318863.0}, {"date": "2026-03-10", "close": 144.56, "volume": 1042834.0}, {"date": "2026-03-11", "close": 142.58, "volume": 1106022.0}, {"date": "2026-03-12", "close": 141.04, "volume": 1491821.0}, {"date": "2026-03-13", "close": 141.03, "volume": 1075125.0}, {"date": "2026-03-16", "close": 140.66, "volume": 926374.0}, {"date": "2026-03-17", "close": 141.15, "volume": 1118957.0}, {"date": "2026-03-18", "close": 138.0, "volume": 1038499.0}, {"date": "2026-03-19", "close": 134.62, "volume": 1830142.0}, {"date": "2026-03-20", "close": 138.5, "volume": 4158551.0}, {"date": "2026-03-23", "close": 139.79, "volume": 1071621.0}, {"date": "2026-03-24", "close": 139.39, "volume": 1052871.0}, {"date": "2026-03-25", "close": 140.99, "volume": 1005234.0}, {"date": "2026-03-26", "close": 144.35, "volume": 1135205.0}, {"date": "2026-03-27", "close": 143.19, "volume": 1497215.0}, {"date": "2026-03-30", "close": 140.82, "volume": 919731.0}, {"date": "2026-03-31", "close": 140.78, "volume": 1364986.0}, {"date": "2026-04-01", "close": 142.17, "volume": 1063810.0}, {"date": "2026-04-02", "close": 138.93, "volume": 1019222.0}, {"date": "2026-04-07", "close": 140.31, "volume": 1364997.0}, {"date": "2026-04-08", "close": 142.18, "volume": 1332439.0}, {"date": "2026-04-09", "close": 140.23, "volume": 1239015.0}, {"date": "2026-04-10", "close": 139.19, "volume": 1121423.0}, {"date": "2026-04-13", "close": 137.29, "volume": 1076257.0}, {"date": "2026-04-14", "close": 138.08, "volume": 772145.0}, {"date": "2026-04-15", "close": 139.44, "volume": 657099.0}, {"date": "2026-04-16", "close": 137.55, "volume": 1349509.0}, {"date": "2026-04-17", "close": 137.13, "volume": 1542554.0}, {"date": "2026-04-20", "close": 137.42, "volume": 836289.0}, {"date": "2026-04-21", "close": 137.0, "volume": 1273593.0}, {"date": "2026-04-22", "close": 129.19, "volume": 2413188.0}, {"date": "2026-04-23", "close": 129.0, "volume": 1780107.0}, {"date": "2026-04-24", "close": 130.0, "volume": 1626734.0}, {"date": "2026-04-27", "close": 131.82, "volume": 857492.0}, {"date": "2026-04-28", "close": 128.9, "volume": 1382086.0}, {"date": "2026-04-29", "close": 125.78, "volume": 1729074.0}, {"date": "2026-04-30", "close": 124.37, "volume": 2133375.0}, {"date": "2026-05-01", "close": 124.84, "volume": 3914127.0}, {"date": "2026-05-04", "close": 124.4, "volume": 977715.0}, {"date": "2026-05-05", "close": 124.41, "volume": 1428763.0}, {"date": "2026-05-06", "close": 124.59, "volume": 1278897.0}, {"date": "2026-05-07", "close": 122.0, "volume": 2117905.0}, {"date": "2026-05-08", "close": 119.88, "volume": 2000927.0}, {"date": "2026-05-11", "close": 100.75, "volume": 5014581.0}, {"date": "2026-05-12", "close": 98.55, "volume": 4686964.0}, {"date": "2026-05-13", "close": 98.79, "volume": 2099273.0}, {"date": "2026-05-14", "close": 97.26, "volume": 1852386.0}, {"date": "2026-05-15", "close": 97.96, "volume": 1913821.0}, {"date": "2026-05-18", "close": 96.22, "volume": 1789367.0}, {"date": "2026-05-19", "close": 98.69, "volume": 1371111.0}, {"date": "2026-05-20", "close": 98.47, "volume": 1146072.0}, {"date": "2026-05-21", "close": 100.05, "volume": 1367329.0}, {"date": "2026-05-22", "close": 99.76, "volume": 2067177.0}, {"date": "2026-05-25", "close": 98.47, "volume": 777173.0}, {"date": "2026-05-26", "close": 96.9, "volume": 1255820.0}, {"date": "2026-05-27", "close": 99.26, "volume": 1194780.0}, {"date": "2026-05-28", "close": 97.59, "volume": 1491376.0}, {"date": "2026-05-29", "close": 96.61, "volume": 5891391.0}, {"date": "2026-06-01", "close": 94.2, "volume": 1773731.0}, {"date": "2026-06-02", "close": 92.56, "volume": 1882432.0}, {"date": "2026-06-03", "close": 92.24, "volume": 1784117.0}, {"date": "2026-06-04", "close": 92.59, "volume": 1782919.0}, {"date": "2026-06-05", "close": 97.91, "volume": 1945984.0}, {"date": "2026-06-09", "close": 99.47, "volume": 2260104.0}, {"date": "2026-06-10", "close": 102.95, "volume": 1938109.0}, {"date": "2026-06-11", "close": 107.23, "volume": 2802061.0}, {"date": "2026-06-12", "close": 107.51, "volume": 1951556.0}, {"date": "2026-06-15", "close": 105.53, "volume": 1951611.0}, {"date": "2026-06-16", "close": 106.25, "volume": 1612791.0}, {"date": "2026-06-17", "close": 106.79, "volume": 1732200.0}, {"date": "2026-06-18", "close": 108.08, "volume": 2564654.0}, {"date": "2026-06-19", "close": 116.32, "volume": 8157009.0}, {"date": "2026-06-22", "close": 112.88, "volume": 2612502.0}, {"date": "2026-06-23", "close": 112.04, "volume": 1683171.0}, {"date": "2026-06-24", "close": 114.99, "volume": 1826320.0}, {"date": "2026-06-25", "close": 117.65, "volume": 2066413.0}, {"date": "2026-06-26", "close": 114.87, "volume": 2308629.0}, {"date": "2026-06-29", "close": 115.39, "volume": 1458143.0}, {"date": "2026-06-30", "close": 114.74, "volume": 1606736.0}, {"date": "2026-07-01", "close": 118.37, "volume": 1537670.0}, {"date": "2026-07-02", "close": 117.75, "volume": 1298766.0}, {"date": "2026-07-03", "close": 121.81, "volume": 1442210.0}, {"date": "2026-07-06", "close": 124.23, "volume": 1481014.0}, {"date": "2026-07-07", "close": 123.97, "volume": 1213649.0}, {"date": "2026-07-08", "close": 124.3, "volume": 1043573.0}, {"date": "2026-07-09", "close": 125.53, "volume": 943037.0}, {"date": "2026-07-10", "close": 122.89, "volume": 1052178.0}, {"date": "2026-07-13", "close": 121.34, "volume": 1504392.0}, {"date": "2026-07-14", "close": 122.96, "volume": 697252.0}, {"date": "2026-07-15", "close": 121.75, "volume": 907829.0}, {"date": "2026-07-16", "close": 121.95, "volume": 1047549.0}, {"date": "2026-07-17", "close": 123.32, "volume": 1621401.0}, {"date": "2026-07-20", "close": 122.61, "volume": 672117.0}, {"date": "2026-07-21", "close": 121.38, "volume": 892794.0}, {"date": "2026-07-22", "close": 117.94, "volume": 1089586.0}, {"date": "2026-07-23", "close": 115.75, "volume": 1250961.0}, {"date": "2026-07-24", "close": 114.22, "volume": 1114296.0}, {"date": "2026-07-27", "close": 116.39, "volume": 639541.0}, {"date": "2026-07-28", "close": 119.52, "volume": 739358.0}, {"date": "2026-07-29", "close": 128.07, "volume": 2836774.0}, {"date": "2026-07-30", "close": 127.93, "volume": 1425642.0}, {"date": "2026-07-31", "close": 123.06, "volume": 1930683.0}, {"date": "2026-08-03", "close": 124.3, "volume": 709405.0}, {"date": "2026-08-04", "close": 128.83, "volume": 1133249.0}, {"date": "2026-08-05", "close": 130.66, "volume": 1118928.0}, {"date": "2026-08-06", "close": 132.36, "volume": 1125931.0}, {"date": "2026-08-07", "close": 132.19, "volume": 779357.0}, {"date": "2026-08-10", "close": 134.47, "volume": 837360.0}, {"date": "2026-08-11", "close": 138.33, "volume": 1152737.0}, {"date": "2026-08-12", "close": 138.44, "volume": 1043685.0}, {"date": "2026-08-13", "close": 137.52, "volume": 1179398.0}, {"date": "2026-08-14", "close": 136.5, "volume": 1276498.0}, {"date": "2026-08-17", "close": 134.6, "volume": 865737.0}, {"date": "2026-08-18", "close": 157.82, "volume": 3707429.0}, {"date": "2026-08-19", "close": 166.48, "volume": 3879713.0}, {"date": "2026-08-20", "close": 171.2, "volume": 3463800.0}, {"date": "2026-08-21", "close": 168.3, "volume": 2686531.0}, {"date": "2026-08-24", "close": 169.11, "volume": 1138160.0}, {"date": "2026-08-25", "close": 173.64, "volume": 1212519.0}, {"date": "2026-08-26", "close": 172.44, "volume": 1014011.0}, {"date": "2026-08-27", "close": 173.88, "volume": 874276.0}, {"date": "2026-08-28", "close": 172.32, "volume": 1158131.0}, {"date": "2026-08-31", "close": 171.57, "volume": 1673346.0}, {"date": "2026-09-01", "close": 172.31, "volume": 1501636.0}, {"date": "2026-09-02", "close": 173.85, "volume": 722041.0}, {"date": "2026-09-03", "close": 175.5, "volume": 1150239.0}, {"date": "2026-09-04", "close": 174.5, "volume": 1074568.0}, {"date": "2026-09-07", "close": 173.18, "volume": 721894.0}, {"date": "2026-09-08", "close": 174.8, "volume": 954984.0}, {"date": "2026-09-09", "close": 171.21, "volume": 1248921.0}, {"date": "2026-09-10", "close": 169.5, "volume": 1090729.0}, {"date": "2026-09-11", "close": 167.1, "volume": 806570.0}, {"date": "2026-09-14", "close": 171.57, "volume": 1078021.0}, {"date": "2026-09-15", "close": 174.26, "volume": 1417850.0}, {"date": "2026-09-16", "close": 174.41, "volume": 1420415.0}, {"date": "2026-09-17", "close": 177.56, "volume": 1984012.0}, {"date": "2026-09-18", "close": 175.59, "volume": 4246940.0}, {"date": "2026-09-21", "close": 178.3, "volume": 811896.0}, {"date": "2026-09-22", "close": 180.72, "volume": 856742.0}, {"date": "2026-09-23", "close": 179.24, "volume": 770271.0}], "refreshing": true}