{"ticker": "MBL", "overview": {"name": "Macquarie Bank Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MBL", "has_prices": true, "as_of": "2007-11-02", "last": 82.3, "prev_close": 85.05, "change": -2.75, "change_pct": -0.03233392122281011, "session_volume": 2227902.0, "vwap_5": 83.97045363759403, "vwap_20": 83.53022199523828, "vwap_60": 76.08444702541311, "vwap_250": 80.02695614333835, "high_52w": 97.1, "low_52w": 59.62, "avg_volume_20": 1883686.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03120080", "src": "ASX", "ticker": "MBL", "cik": "", "company": "Macquarie Bank Limited", "company_raw": "Macquarie Bank Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on MBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120080", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137744}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MBL", "new_value": "Macquarie Bank Limited", "effective": "", "evidence": "MBL is in the current ASX universe but we had it marked delisted", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.869213"}, {"action": "DELISTED", "reason": "UNKNOWN", "counterparty": null, "old_value": "MBL", "new_value": "No longer listed", "effective": "", "evidence": "No longer in the listed universe; we have no source stating why.", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:13:39.868430"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "MBL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1996-07-29", "close": 6.5, "volume": 362500.0}, {"date": "1996-07-30", "close": 6.53, "volume": 166600.0}, {"date": "1996-07-31", "close": 6.7, "volume": 1123700.0}, {"date": "1996-08-01", "close": 6.9, "volume": 683500.0}, {"date": "1996-08-02", "close": 6.86, "volume": 293300.0}, {"date": "1996-08-05", "close": 6.88, "volume": 42800.0}, {"date": "1996-08-06", "close": 6.82, "volume": 186700.0}, {"date": "1996-08-07", "close": 6.71, "volume": 217800.0}, {"date": "1996-08-08", "close": 6.76, "volume": 229300.0}, {"date": "1996-08-09", "close": 6.77, "volume": 323400.0}, {"date": "1996-08-12", "close": 6.85, "volume": 270200.0}, {"date": "1996-08-13", "close": 6.9, "volume": 348500.0}, {"date": "1996-08-14", "close": 6.91, "volume": 411500.0}, {"date": "1996-08-15", "close": 6.9, "volume": 209400.0}, {"date": "1996-08-16", "close": 6.9, "volume": 275200.0}, {"date": "1996-08-19", "close": 6.93, "volume": 70400.0}, {"date": "1996-08-20", "close": 6.95, "volume": 734200.0}, {"date": "1996-08-21", "close": 7.01, "volume": 5914600.0}, {"date": "1996-08-22", "close": 6.89, "volume": 498300.0}, {"date": "1996-08-23", "close": 6.88, "volume": 72700.0}, {"date": "1996-08-26", "close": 6.8, "volume": 257100.0}, {"date": "1996-08-27", "close": 6.8, "volume": 47300.0}, {"date": "1996-08-28", "close": 6.77, "volume": 81300.0}, {"date": "1996-08-29", "close": 6.8, "volume": 73400.0}, {"date": "1996-08-30", "close": 6.73, "volume": 1240500.0}, {"date": "1996-09-02", "close": 6.74, "volume": 35200.0}, {"date": "1996-09-03", "close": 6.7, "volume": 83700.0}, {"date": "1996-09-04", "close": 6.72, "volume": 47800.0}, {"date": "1996-09-05", "close": 6.73, "volume": 23400.0}, {"date": "1996-09-06", "close": 6.73, "volume": 77800.0}, {"date": "1996-09-09", "close": 6.75, "volume": 95500.0}, {"date": "1996-09-10", "close": 6.71, "volume": 120700.0}, {"date": "1996-09-11", "close": 6.74, "volume": 90300.0}, {"date": "1996-09-12", "close": 6.7, "volume": 274100.0}, {"date": "1996-09-13", "close": 6.7, "volume": 384700.0}, {"date": "1996-09-16", "close": 6.73, "volume": 58400.0}, {"date": "1996-09-17", "close": 6.73, "volume": 276400.0}, {"date": "1996-09-18", "close": 6.74, "volume": 1071200.0}, {"date": "1996-09-19", "close": 6.73, "volume": 37700.0}, {"date": "1996-09-20", "close": 6.7, "volume": 110200.0}, {"date": "1996-09-23", "close": 6.7, "volume": 125600.0}, {"date": "1996-09-24", "close": 6.7, "volume": 37000.0}, {"date": "1996-09-25", "close": 6.75, "volume": 38000.0}, {"date": "1996-09-26", "close": 6.75, "volume": 180600.0}, {"date": "1996-09-27", "close": 6.75, "volume": 94500.0}, {"date": "1996-09-30", "close": 6.74, "volume": 93800.0}, {"date": "1996-10-01", "close": 6.75, "volume": 166700.0}, {"date": "1996-10-02", "close": 6.9, "volume": 1301500.0}, {"date": "1996-10-03", "close": 6.85, "volume": 228200.0}, {"date": "1996-10-04", "close": 6.9, "volume": 674500.0}, {"date": "1996-10-07", "close": 6.9, "volume": 391000.0}, {"date": "1996-10-08", "close": 6.95, "volume": 744600.0}, {"date": "1996-10-09", "close": 7.05, "volume": 2753800.0}, {"date": "1996-10-10", "close": 7.2, "volume": 2269600.0}, {"date": "1996-10-11", "close": 7.45, "volume": 1844800.0}, {"date": "1996-10-14", "close": 7.35, "volume": 329600.0}, {"date": "1996-10-15", "close": 7.36, "volume": 398900.0}, {"date": "1996-10-16", "close": 7.39, "volume": 210200.0}, {"date": "1996-10-17", "close": 7.39, "volume": 182800.0}, {"date": "1996-10-18", "close": 7.4, "volume": 143000.0}, {"date": "1996-10-21", "close": 7.57, "volume": 1920294.0}, {"date": "1996-10-22", "close": 7.5, "volume": 232341.0}, {"date": "1996-10-23", "close": 7.6, "volume": 78122.0}, {"date": "1996-10-24", "close": 7.74, "volume": 1129772.0}, {"date": "1996-10-25", "close": 7.7, "volume": 211842.0}, {"date": "1996-10-28", "close": 7.6, "volume": 76604.0}, {"date": "1996-10-29", "close": 7.6, "volume": 336264.0}, {"date": "1996-10-30", "close": 7.7, "volume": 683550.0}, {"date": "1996-10-31", "close": 7.78, "volume": 185080.0}, {"date": "1996-11-01", "close": 7.9, "volume": 814590.0}, {"date": "1996-11-04", "close": 8.1, "volume": 352601.0}, {"date": "1996-11-05", "close": 8.1, "volume": 114585.0}, {"date": "1996-11-06", "close": 8.1, "volume": 809485.0}, {"date": "1996-11-07", "close": 8.2, "volume": 189980.0}, {"date": "1996-11-08", "close": 8.25, "volume": 2370562.0}, {"date": "1996-11-11", "close": 8.24, "volume": 57585.0}, {"date": "1996-11-12", "close": 8.1, "volume": 18405.0}, {"date": "1996-11-13", "close": 8.25, "volume": 251664.0}, {"date": "1996-11-14", "close": 8.3, "volume": 467742.0}, {"date": "1996-11-15", "close": 8.4, "volume": 182851.0}, {"date": "1996-11-18", "close": 8.5, "volume": 94015.0}, {"date": "1996-11-19", "close": 8.5, "volume": 93000.0}, {"date": "1996-11-20", "close": 8.55, "volume": 288500.0}, {"date": "1996-11-21", "close": 8.81, "volume": 112603.0}, {"date": "1996-11-22", "close": 8.8, "volume": 198924.0}, {"date": "1996-11-25", "close": 8.74, "volume": 302837.0}, {"date": "1996-11-26", "close": 8.68, "volume": 10474331.0}, {"date": "1996-11-27", "close": 8.69, "volume": 245209.0}, {"date": "1996-11-28", "close": 8.66, "volume": 409111.0}, {"date": "1996-11-29", "close": 8.66, "volume": 219725.0}, {"date": "1996-12-02", "close": 8.45, "volume": 217559.0}, {"date": "1996-12-03", "close": 8.55, "volume": 274034.0}, {"date": "1996-12-04", "close": 8.49, "volume": 75566.0}, {"date": "1996-12-05", "close": 8.5, "volume": 693778.0}, {"date": "1996-12-06", "close": 8.25, "volume": 420181.0}, {"date": "1996-12-09", "close": 8.14, "volume": 329460.0}, {"date": "1996-12-10", "close": 8.12, "volume": 219910.0}, {"date": "1996-12-11", "close": 8.3, "volume": 452542.0}, {"date": "1996-12-12", "close": 8.1, "volume": 57091.0}, {"date": "1996-12-13", "close": 7.98, "volume": 156100.0}, {"date": "1996-12-16", "close": 7.95, "volume": 743041.0}, {"date": "1996-12-17", "close": 7.93, "volume": 293192.0}, {"date": "1996-12-18", "close": 7.95, "volume": 509316.0}, {"date": "1996-12-19", "close": 7.95, "volume": 638846.0}, {"date": "1996-12-20", "close": 8.06, "volume": 223881.0}, {"date": "1996-12-23", "close": 8.09, "volume": 71434.0}, {"date": "1996-12-24", "close": 8.1, "volume": 45545.0}, {"date": "1996-12-25", "close": 8.1, "volume": null}, {"date": "1996-12-26", "close": 8.1, "volume": null}, {"date": "1996-12-27", "close": 8.12, "volume": 41679.0}, {"date": "1996-12-30", "close": 8.08, "volume": 177000.0}, {"date": "1996-12-31", "close": 8.12, "volume": 143201.0}, {"date": "1997-01-01", "close": 8.12, "volume": null}, {"date": "1997-01-02", "close": 8.12, "volume": 30063.0}, {"date": "1997-01-03", "close": 8.12, "volume": 46200.0}, {"date": "1997-01-06", "close": 8.12, "volume": 87611.0}, {"date": "1997-01-07", "close": 8.16, "volume": 210407.0}, {"date": "1997-01-08", "close": 8.4, "volume": 274596.0}, {"date": "1997-01-09", "close": 8.5, "volume": 196430.0}, {"date": "1997-01-10", "close": 8.5, "volume": 205490.0}, {"date": "1997-01-13", "close": 8.58, "volume": 165482.0}, {"date": "1997-01-14", "close": 8.6, "volume": 394048.0}, {"date": "1997-01-15", "close": 8.63, "volume": 789456.0}, {"date": "1997-01-16", "close": 8.6, "volume": 262949.0}, {"date": "1997-01-17", "close": 8.75, "volume": 139921.0}, {"date": "1997-01-20", "close": 8.44, "volume": 624780.0}, {"date": "1997-01-21", "close": 8.74, "volume": 198008.0}, {"date": "1997-01-22", "close": 8.61, "volume": 628871.0}, {"date": "1997-01-23", "close": 8.6, "volume": 49873.0}, {"date": "1997-01-24", "close": 8.6, "volume": 93490.0}, {"date": "1997-01-27", "close": 8.6, "volume": null}, {"date": "1997-01-28", "close": 8.45, "volume": 251602.0}, {"date": "1997-01-29", "close": 8.42, "volume": 252641.0}, {"date": "1997-01-30", "close": 8.46, "volume": 260794.0}, {"date": "1997-01-31", "close": 8.57, "volume": 184952.0}, {"date": "1997-02-03", "close": 8.5, "volume": 47190.0}, {"date": "1997-02-04", "close": 8.45, "volume": 125708.0}, {"date": "1997-02-05", "close": 8.45, "volume": 30954.0}, {"date": "1997-02-06", "close": 8.45, "volume": 85560.0}, {"date": "1997-02-07", "close": 8.55, "volume": 8880.0}, {"date": "1997-02-10", "close": 8.59, "volume": 96255.0}, {"date": "1997-02-11", "close": 8.64, "volume": 74434.0}, {"date": "1997-02-12", "close": 8.7, "volume": 96855.0}, {"date": "1997-02-13", "close": 8.73, "volume": 296371.0}, {"date": "1997-02-14", "close": 8.7, "volume": 67378.0}, {"date": "1997-02-17", "close": 8.63333, "volume": 247864.0}, {"date": "1997-02-18", "close": 8.65, "volume": 44022.0}, {"date": "1997-02-19", "close": 8.6, "volume": 106515.0}, {"date": "1997-02-20", "close": 8.64, "volume": 419167.0}, {"date": "1997-02-21", "close": 8.7, "volume": 252491.0}, {"date": "1997-02-24", "close": 8.72, "volume": 83450.0}, {"date": "1997-02-25", "close": 8.75, "volume": 523403.0}, {"date": "1997-02-26", "close": 8.6, "volume": 162289.0}, {"date": "1997-02-27", "close": 8.55, "volume": 265070.0}, {"date": "1997-02-28", "close": 8.6, "volume": 98390.0}, {"date": "1997-03-03", "close": 8.45, "volume": 62820.0}, {"date": "1997-03-04", "close": 8.4, "volume": 645815.0}, {"date": "1997-03-05", "close": 8.5, "volume": 11215.0}, {"date": "1997-03-06", "close": 8.45, "volume": 108510.0}, {"date": "1997-03-07", "close": 8.4, "volume": 34575.0}, {"date": "1997-03-10", "close": 8.31, "volume": 868952.0}, {"date": "1997-03-11", "close": 8.3, "volume": 37277.0}, {"date": "1997-03-12", "close": 8.35, "volume": 449753.0}, {"date": "1997-03-13", "close": 8.41, "volume": 76936.0}, {"date": "1997-03-14", "close": 8.4, "volume": 90010.0}, {"date": "1997-03-17", "close": 8.35, "volume": 31280.0}, {"date": "1997-03-18", "close": 8.35, "volume": 163886.0}, {"date": "1997-03-19", "close": 8.26, "volume": 97754.0}, {"date": "1997-03-20", "close": 8.3, "volume": 119980.0}, {"date": "1997-03-21", "close": 8.3, "volume": 111423.0}, {"date": "1997-03-24", "close": 8.38, "volume": 46511.0}, {"date": "1997-03-25", "close": 8.46, "volume": 90410.0}, {"date": "1997-03-26", "close": 8.46, "volume": 34023.0}, {"date": "1997-03-27", "close": 8.5, "volume": 160271.0}, {"date": "1997-03-28", "close": 8.5, "volume": null}, {"date": "1997-03-31", "close": 8.5, "volume": null}, {"date": "1997-04-01", "close": 8.4, "volume": 297996.0}, {"date": "1997-04-02", "close": 8.5, "volume": 83600.0}, {"date": "1997-04-03", "close": 8.42, "volume": 664426.0}, {"date": "1997-04-04", "close": 8.5, "volume": 7800.0}, {"date": "1997-04-07", "close": 8.46, "volume": 9994.0}, {"date": "1997-04-08", "close": 8.4, "volume": 26620.0}, {"date": "1997-04-09", "close": 8.46, "volume": 14048.0}, {"date": "1997-04-10", "close": 8.5, "volume": 187571.0}, {"date": "1997-04-11", "close": 8.55, "volume": 156951.0}, {"date": "1997-04-14", "close": 8.53, "volume": 25160.0}, {"date": "1997-04-15", "close": 8.65, "volume": 352518.0}, {"date": "1997-04-16", "close": 8.7, "volume": 424701.0}, {"date": "1997-04-17", "close": 8.7, "volume": 172711.0}, {"date": "1997-04-18", "close": 8.7, "volume": 543133.0}, {"date": "1997-04-21", "close": 8.8, "volume": 748109.0}, {"date": "1997-04-22", "close": 9.1, "volume": 753488.0}, {"date": "1997-04-23", "close": 9.6, "volume": 669496.0}, {"date": "1997-04-24", "close": 9.55, "volume": 263231.0}, {"date": "1997-04-25", "close": 9.55, "volume": null}, {"date": "1997-04-28", "close": 9.39, "volume": 79400.0}, {"date": "1997-04-29", "close": 9.291, "volume": 171050.0}, {"date": "1997-04-30", "close": 9.25, "volume": 97595.0}, {"date": "1997-05-01", "close": 9.15, "volume": 255373.0}, {"date": "1997-05-02", "close": 9.15, "volume": 1236267.0}, {"date": "1997-05-05", "close": 9.15, "volume": 571256.0}, {"date": "1997-05-06", "close": 9.223, "volume": 270569.0}, {"date": "1997-05-07", "close": 9.22, "volume": 66347.0}, {"date": "1997-05-08", "close": 9.22, "volume": 649910.0}, {"date": "1997-05-09", "close": 9.22, "volume": 793704.0}, {"date": "1997-05-12", "close": 9.22, "volume": 201462.0}, {"date": "1997-05-13", "close": 9.54, "volume": 188433.0}, {"date": "1997-05-14", "close": 9.44, "volume": 531356.0}, {"date": "1997-05-15", "close": 9.25, "volume": 167857.0}, {"date": "1997-05-16", "close": 9.1, "volume": 713329.0}, {"date": "1997-05-19", "close": 8.9, "volume": 196761.0}, {"date": "1997-05-20", "close": 8.95, "volume": 543724.0}, {"date": "1997-05-21", "close": 9.24, "volume": 12943.0}, {"date": "1997-05-22", "close": 9.35, "volume": 129090.0}, {"date": "1997-05-23", "close": 9.3, "volume": 82215.0}, {"date": "1997-05-26", "close": 9.22, "volume": 57700.0}, {"date": "1997-05-27", "close": 9.35, "volume": 143161.0}, {"date": "1997-05-28", "close": 9.32, "volume": 125564.0}, {"date": "1997-05-29", "close": 9.4, "volume": 432431.0}, {"date": "1997-05-30", "close": 9.46, "volume": 160706.0}, {"date": "1997-06-02", "close": 9.5, "volume": 497671.0}, {"date": "1997-06-03", "close": 10.0, "volume": 2085184.0}, {"date": "1997-06-04", "close": 9.94, "volume": 1106632.0}, {"date": "1997-06-05", "close": 9.9, "volume": 464837.0}, {"date": "1997-06-06", "close": 9.85, "volume": 360913.0}, {"date": "1997-06-09", "close": 9.85, "volume": null}, {"date": "1997-06-10", "close": 10.08, "volume": 557041.0}, {"date": "1997-06-11", "close": 10.13, "volume": 364573.0}, {"date": "1997-06-12", "close": 10.25, "volume": 314261.0}, {"date": "1997-06-13", "close": 10.43, "volume": 92392.0}, {"date": "1997-06-16", "close": 10.5, "volume": 295070.0}, {"date": "1997-06-17", "close": 10.7, "volume": 276774.0}, {"date": "1997-06-18", "close": 11.01, "volume": 1324491.0}, {"date": "1997-06-19", "close": 11.3, "volume": 428687.0}, {"date": "1997-06-20", "close": 11.25, "volume": 412947.0}, {"date": "1997-06-23", "close": 11.2, "volume": 161048.0}, {"date": "1997-06-24", "close": 11.057, "volume": 631669.0}, {"date": "1997-06-25", "close": 11.05, "volume": 217198.0}, {"date": "1997-06-26", "close": 11.29, "volume": 152548.0}, {"date": "1997-06-27", "close": 11.37, "volume": 396241.0}, {"date": "1997-06-30", "close": 11.42, "volume": 201219.0}, {"date": "1997-07-01", "close": 11.3, "volume": 294245.0}, {"date": "1997-07-02", "close": 11.55, "volume": 268130.0}, {"date": "1997-07-03", "close": 11.8, "volume": 605080.0}, {"date": "1997-07-04", "close": 12.4, "volume": 222120.0}, {"date": "1997-07-07", "close": 12.009, "volume": 1131304.0}, {"date": "1997-07-08", "close": 11.85, "volume": 175996.0}, {"date": "1997-07-09", "close": 12.4, "volume": 156196.0}, {"date": "1997-07-10", "close": 12.7, "volume": 104746.0}, {"date": "1997-07-11", "close": 12.85, "volume": 241700.0}, {"date": "1997-07-14", "close": 12.9, "volume": 205876.0}, {"date": "1997-07-15", "close": 12.8, "volume": 288518.0}, {"date": "1997-07-16", "close": 12.7, "volume": 190141.0}, {"date": "1997-07-17", "close": 12.84, "volume": 232195.0}, {"date": "1997-07-18", "close": 12.89, "volume": 168491.0}, {"date": "1997-07-21", "close": 12.76, "volume": 89966.0}, {"date": "1997-07-22", "close": 13.05, "volume": 457852.0}, {"date": "1997-07-23", "close": 13.2, "volume": 1488896.0}, {"date": "1997-07-24", "close": 13.07, "volume": 794910.0}, {"date": "1997-07-25", "close": 13.3, "volume": 421454.0}, {"date": "1997-07-28", "close": 13.29, "volume": 222487.0}, {"date": "1997-07-29", "close": 13.32, "volume": 728587.0}, {"date": "1997-07-30", "close": 13.75, "volume": 236536.0}, {"date": "1997-07-31", "close": 13.72, "volume": 316474.0}, {"date": "1997-08-01", "close": 13.78, "volume": 92219.0}, {"date": "1997-08-04", "close": 13.75, "volume": 66226.0}, {"date": "1997-08-05", "close": 13.8, "volume": 493025.0}, {"date": "1997-08-06", "close": 13.85, "volume": 423216.0}, {"date": "1997-08-07", "close": 14.1, "volume": 527779.0}, {"date": "1997-08-08", "close": 14.23, "volume": 1307598.0}, {"date": "1997-08-11", "close": 13.65, "volume": 148885.0}, {"date": "1997-08-12", "close": 13.642, "volume": 89652.0}, {"date": "1997-08-13", "close": 13.244, "volume": 524359.0}, {"date": "1997-08-14", "close": 13.2, "volume": 398756.0}, {"date": "1997-08-15", "close": 13.35, "volume": 148721.0}, {"date": "1997-08-18", "close": 13.0, "volume": 263531.0}, {"date": "1997-08-19", "close": 13.4, "volume": 173693.0}, {"date": "1997-08-20", "close": 13.8, "volume": 96888.0}, {"date": "1997-08-21", "close": 13.85, "volume": 103118.0}, {"date": "1997-08-22", "close": 13.47, "volume": 90439.0}, {"date": "1997-08-25", "close": 13.55, "volume": 502381.0}, {"date": "1997-08-26", "close": 13.35, "volume": 73453.0}, {"date": "1997-08-27", "close": 13.38, "volume": 37090.0}, {"date": "1997-08-28", "close": 13.3, "volume": 550014.0}, {"date": "1997-08-29", "close": 13.1, "volume": 121874.0}, {"date": "1997-09-01", "close": 13.2, "volume": 127294.0}, {"date": "1997-09-02", "close": 13.15, "volume": 320354.0}, {"date": "1997-09-03", "close": 13.14, "volume": 209300.0}, {"date": "1997-09-04", "close": 13.0, "volume": 57775.0}, {"date": "1997-09-05", "close": 13.2, "volume": 431907.0}, {"date": "1997-09-08", "close": 13.58, "volume": 241846.0}, {"date": "1997-09-09", "close": 13.58, "volume": 83828.0}, {"date": "1997-09-10", "close": 13.55, "volume": 969360.0}, {"date": "1997-09-11", "close": 13.5, "volume": 335036.0}, {"date": "1997-09-12", "close": 13.3, "volume": 211589.0}, {"date": "1997-09-15", "close": 13.45, "volume": 77471.0}, {"date": "1997-09-16", "close": 13.37, "volume": 16629.0}, {"date": "1997-09-17", "close": 13.4, "volume": 827099.0}, {"date": "1997-09-18", "close": 13.3, "volume": 38509.0}, {"date": "1997-09-19", "close": 13.0, "volume": 3408707.0}, {"date": "1997-09-22", "close": 13.3, "volume": 215711.0}, {"date": "1997-09-23", "close": 13.45, "volume": 494094.0}, {"date": "1997-09-24", "close": 13.46, "volume": 165013.0}, {"date": "1997-09-25", "close": 13.483, "volume": 559860.0}, {"date": "1997-09-26", "close": 13.5, "volume": 52518.0}, {"date": "1997-09-29", "close": 13.49, "volume": 151481.0}, {"date": "1997-09-30", "close": 13.44, "volume": 364110.0}, {"date": "1997-10-01", "close": 13.41, "volume": 74392.0}, {"date": "1997-10-02", "close": 13.32, "volume": 925959.0}, {"date": "1997-10-03", "close": 13.2, "volume": 449121.0}, {"date": "1997-10-06", "close": 13.2, "volume": 27275.0}, {"date": "1997-10-07", "close": 13.08, "volume": 77076.0}, {"date": "1997-10-08", "close": 13.055, "volume": 294217.0}, {"date": "1997-10-09", "close": 12.86, "volume": 422821.0}, {"date": "1997-10-10", "close": 12.8, "volume": 261815.0}, {"date": "1997-10-13", "close": 12.58, "volume": 337810.0}, {"date": "1997-10-14", "close": 12.5, "volume": 55251.0}, {"date": "1997-10-15", "close": 12.18, "volume": 322848.0}, {"date": "1997-10-16", "close": 12.1, "volume": 83935.0}, {"date": "1997-10-17", "close": 12.4, "volume": 969171.0}, {"date": "1997-10-20", "close": 12.3, "volume": 299829.0}, {"date": "1997-10-21", "close": 12.3, "volume": 241452.0}, {"date": "1997-10-22", "close": 12.57, "volume": 257279.0}, {"date": "1997-10-23", "close": 12.2, "volume": 182650.0}, {"date": "1997-10-24", "close": 11.757, "volume": 420704.0}, {"date": "1997-10-27", "close": 10.99, "volume": 205244.0}, {"date": "1997-10-28", "close": 9.045, "volume": 906471.0}, {"date": "1997-10-29", "close": 10.5, "volume": 710380.0}, {"date": "1997-10-30", "close": 10.85, "volume": 1014841.0}, {"date": "1997-10-31", "close": 11.0, "volume": 370935.0}, {"date": "1997-11-03", "close": 11.2, "volume": 359759.0}, {"date": "1997-11-04", "close": 11.78, "volume": 402385.0}, {"date": "1997-11-05", "close": 11.78, "volume": 27405.0}, {"date": "1997-11-06", "close": 11.95, "volume": 123536.0}, {"date": "1997-11-07", "close": 11.95, "volume": 201313.0}, {"date": "1997-11-10", "close": 11.71, "volume": 248681.0}, {"date": "1997-11-11", "close": 11.805, "volume": 139371.0}, {"date": "1997-11-12", "close": 11.93, "volume": 180869.0}, {"date": "1997-11-13", "close": 11.85, "volume": 207066.0}, {"date": "1997-11-14", "close": 11.7, "volume": 481435.0}, {"date": "1997-11-17", "close": 11.8, "volume": 576100.0}, {"date": "1997-11-18", "close": 11.47, "volume": 535816.0}, {"date": "1997-11-19", "close": 11.48, "volume": 266351.0}, {"date": "1997-11-20", "close": 11.35, "volume": 387349.0}, {"date": "1997-11-21", "close": 11.5, "volume": 575027.0}, {"date": "1997-11-24", "close": 11.3, "volume": 129077.0}, {"date": "1997-11-25", "close": 10.95, "volume": 460520.0}, {"date": "1997-11-26", "close": 10.88, "volume": 403209.0}, {"date": "1997-11-27", "close": 10.76, "volume": 697079.0}, {"date": "1997-11-28", "close": 10.85, "volume": 1190639.0}, {"date": "1997-12-01", "close": 10.93, "volume": 2336922.0}, {"date": "1997-12-02", "close": 11.0, "volume": 151565.0}, {"date": "1997-12-03", "close": 10.95, "volume": 375016.0}, {"date": "1997-12-04", "close": 11.05, "volume": 162074.0}, {"date": "1997-12-05", "close": 11.2, "volume": 448730.0}, {"date": "1997-12-08", "close": 11.8, "volume": 450726.0}, {"date": "1997-12-09", "close": 11.67, "volume": 62387.0}, {"date": "1997-12-10", "close": 11.3, "volume": 280427.0}, {"date": "1997-12-11", "close": 11.15, "volume": 158972.0}, {"date": "1997-12-12", "close": 11.11, "volume": 189620.0}, {"date": "1997-12-15", "close": 11.3, "volume": 38714.0}, {"date": "1997-12-16", "close": 11.37, "volume": 679212.0}, {"date": "1997-12-17", "close": 11.5, "volume": 399736.0}, {"date": "1997-12-18", "close": 11.4, "volume": 194081.0}, {"date": "1997-12-19", "close": 11.32, "volume": 257333.0}, {"date": "1997-12-22", "close": 11.3, "volume": 68456.0}, {"date": "1997-12-23", "close": 11.45, "volume": 43856.0}, {"date": "1997-12-24", "close": 11.35, "volume": 32646.0}, {"date": "1997-12-25", "close": 11.35, "volume": null}, {"date": "1997-12-26", "close": 11.35, "volume": null}, {"date": "1997-12-29", "close": 11.42, "volume": 86394.0}, {"date": "1997-12-30", "close": 11.62, "volume": 141322.0}, {"date": "1997-12-31", "close": 11.848, "volume": 50659.0}, {"date": "1998-01-01", "close": 11.848, "volume": null}, {"date": "1998-01-02", "close": 11.8, "volume": 10517.0}, {"date": "1998-01-05", "close": 11.85, "volume": 155144.0}, {"date": "1998-01-06", "close": 12.25, "volume": 218655.0}, {"date": "1998-01-07", "close": 11.9, "volume": 67525.0}, {"date": "1998-01-08", "close": 11.75, "volume": 68160.0}, {"date": "1998-01-09", "close": 11.58, "volume": 118516.0}, {"date": "1998-01-12", "close": 11.31, "volume": 77610.0}, {"date": "1998-01-13", "close": 11.44, "volume": 48179.0}, {"date": "1998-01-14", "close": 11.45, "volume": 374346.0}, {"date": "1998-01-15", "close": 11.18, "volume": 314075.0}, {"date": "1998-01-16", "close": 11.2, "volume": 152465.0}, {"date": "1998-01-19", "close": 11.9, "volume": 239934.0}, {"date": "1998-01-20", "close": 12.3, "volume": 1520659.0}, {"date": "1998-01-21", "close": 12.607, "volume": 465475.0}, {"date": "1998-01-22", "close": 12.71, "volume": 314530.0}, {"date": "1998-01-23", "close": 12.55, "volume": 220232.0}, {"date": "1998-01-26", "close": 12.55, "volume": null}, {"date": "1998-01-27", "close": 12.39, "volume": 108510.0}, {"date": "1998-01-28", "close": 12.3, "volume": 66902.0}, {"date": "1998-01-29", "close": 12.2, "volume": 109323.0}, {"date": "1998-01-30", "close": 12.2, "volume": 322777.0}, {"date": "1998-02-02", "close": 12.15, "volume": 99075.0}, {"date": "1998-02-03", "close": 12.0, "volume": 85401.0}, {"date": "1998-02-04", "close": 12.2, "volume": 340020.0}, {"date": "1998-02-05", "close": 12.377, "volume": 111636.0}, {"date": "1998-02-06", "close": 12.4, "volume": 49021.0}, {"date": "1998-02-09", "close": 12.47, "volume": 269882.0}, {"date": "1998-02-10", "close": 12.55, "volume": 80161.0}, {"date": "1998-02-11", "close": 12.58, "volume": 335674.0}, {"date": "1998-02-12", "close": 12.75, "volume": 138272.0}, {"date": "1998-02-13", "close": 12.9, "volume": 416939.0}, {"date": "1998-02-16", "close": 13.17, "volume": 127355.0}, {"date": "1998-02-17", "close": 13.1, "volume": 99654.0}, {"date": "1998-02-18", "close": 13.25, "volume": 817715.0}, {"date": "1998-02-19", "close": 13.6, "volume": 340794.0}, {"date": "1998-02-20", "close": 13.65, "volume": 472646.0}, {"date": "1998-02-23", "close": 13.59, "volume": 393650.0}, {"date": "1998-02-24", "close": 13.7, "volume": 612316.0}, {"date": "1998-02-25", "close": 13.6, "volume": 136027.0}, {"date": "1998-02-26", "close": 13.7, "volume": 300085.0}, {"date": "1998-02-27", "close": 13.8, "volume": 335867.0}, {"date": "1998-03-02", "close": 13.85, "volume": 63428.0}, {"date": "1998-03-03", "close": 13.9, "volume": 1260662.0}, {"date": "1998-03-04", "close": 14.0, "volume": 116149.0}, {"date": "1998-03-05", "close": 13.91, "volume": 382673.0}, {"date": "1998-03-06", "close": 14.0, "volume": 232043.0}, {"date": "1998-03-09", "close": 14.08, "volume": 130908.0}, {"date": "1998-03-10", "close": 14.25, "volume": 164046.0}, {"date": "1998-03-11", "close": 14.45, "volume": 224446.0}, {"date": "1998-03-12", "close": 14.42, "volume": 584527.0}, {"date": "1998-03-13", "close": 14.4, "volume": 232989.0}, {"date": "1998-03-16", "close": 14.3, "volume": 142162.0}, {"date": "1998-03-17", "close": 14.4, "volume": 156815.0}, {"date": "1998-03-18", "close": 14.392, "volume": 245669.0}, {"date": "1998-03-19", "close": 14.15, "volume": 346239.0}, {"date": "1998-03-20", "close": 14.25, "volume": 93471.0}, {"date": "1998-03-23", "close": 14.25, "volume": 267171.0}, {"date": "1998-03-24", "close": 14.49, "volume": 241109.0}, {"date": "1998-03-25", "close": 14.5, "volume": 122876.0}, {"date": "1998-03-26", "close": 14.41, "volume": 84690.0}, {"date": "1998-03-27", "close": 14.25, "volume": 44602.0}, {"date": "1998-03-30", "close": 14.03, "volume": 31190.0}, {"date": "1998-03-31", "close": 14.349, "volume": 153816.0}, {"date": "1998-04-01", "close": 14.4, "volume": 107445.0}, {"date": "1998-04-02", "close": 14.4, "volume": 232073.0}, {"date": "1998-04-03", "close": 14.25, "volume": 85663.0}, {"date": "1998-04-06", "close": 14.2, "volume": 82238.0}, {"date": "1998-04-07", "close": 14.58, "volume": 371240.0}, {"date": "1998-04-08", "close": 14.75, "volume": 478155.0}, {"date": "1998-04-09", "close": 14.5, "volume": 74375.0}, {"date": "1998-04-10", "close": 14.5, "volume": null}, {"date": "1998-04-13", "close": 14.5, "volume": null}, {"date": "1998-04-14", "close": 15.12, "volume": 464937.0}, {"date": "1998-04-15", "close": 15.3, "volume": 205268.0}, {"date": "1998-04-16", "close": 15.5, "volume": 385712.0}, {"date": "1998-04-17", "close": 15.25, "volume": 96830.0}, {"date": "1998-04-20", "close": 15.4, "volume": 167001.0}, {"date": "1998-04-21", "close": 15.2, "volume": 98691.0}, {"date": "1998-04-22", "close": 15.1, "volume": 73021.0}, {"date": "1998-04-23", "close": 15.09, "volume": 35008.0}, {"date": "1998-04-24", "close": 14.953, "volume": 310904.0}, {"date": "1998-04-27", "close": 14.807, "volume": 113579.0}, {"date": "1998-04-28", "close": 14.62, "volume": 152610.0}, {"date": "1998-04-29", "close": 14.25, "volume": 319638.0}, {"date": "1998-04-30", "close": 14.4, "volume": 187833.0}, {"date": "1998-05-01", "close": 14.9, "volume": 90796.0}, {"date": "1998-05-04", "close": 14.8, "volume": 158909.0}, {"date": "1998-05-05", "close": 14.63, "volume": 448141.0}, {"date": "1998-05-06", "close": 14.4, "volume": 418458.0}, {"date": "1998-05-07", "close": 14.25, "volume": 35893.0}, {"date": "1998-05-08", "close": 14.3, "volume": 105452.0}, {"date": "1998-05-11", "close": 14.65, "volume": 530290.0}, {"date": "1998-05-12", "close": 14.53, "volume": 187605.0}, {"date": "1998-05-13", "close": 14.54, "volume": 105652.0}, {"date": "1998-05-14", "close": 14.5, "volume": 166889.0}, {"date": "1998-05-15", "close": 14.72, "volume": 177897.0}, {"date": "1998-05-18", "close": 14.75, "volume": 92699.0}, {"date": "1998-05-19", "close": 14.9, "volume": 166138.0}, {"date": "1998-05-20", "close": 14.792, "volume": 206138.0}, {"date": "1998-05-21", "close": 15.0, "volume": 146162.0}, {"date": "1998-05-22", "close": 15.0, "volume": 77630.0}, {"date": "1998-05-25", "close": 14.87, "volume": 13196.0}, {"date": "1998-05-26", "close": 14.99, "volume": 210364.0}, {"date": "1998-05-27", "close": 14.6, "volume": 122186.0}, {"date": "1998-05-28", "close": 14.81, "volume": 126695.0}, {"date": "1998-05-29", "close": 14.85, "volume": 81826.0}, {"date": "1998-06-01", "close": 14.45, "volume": 205139.0}, {"date": "1998-06-02", "close": 14.1, "volume": 260083.0}, {"date": "1998-06-03", "close": 13.97, "volume": 395270.0}, {"date": "1998-06-04", "close": 14.0, "volume": 151683.0}, {"date": "1998-06-05", "close": 13.912, "volume": 328196.0}, {"date": "1998-06-08", "close": 13.912, "volume": null}, {"date": "1998-06-09", "close": 13.4, "volume": 228754.0}, {"date": "1998-06-10", "close": 13.05, "volume": 215015.0}, {"date": "1998-06-11", "close": 12.9, "volume": 323999.0}, {"date": "1998-06-12", "close": 12.8, "volume": 228754.0}, {"date": "1998-06-15", "close": 13.0, "volume": 413365.0}, {"date": "1998-06-16", "close": 12.75, "volume": 384058.0}, {"date": "1998-06-17", "close": 13.0, "volume": 259647.0}, {"date": "1998-06-18", "close": 13.15, "volume": 418775.0}, {"date": "1998-06-19", "close": 12.99, "volume": 125241.0}, {"date": "1998-06-22", "close": 12.95, "volume": 62463.0}, {"date": "1998-06-23", "close": 13.15, "volume": 70754.0}, {"date": "1998-06-24", "close": 13.538, "volume": 54584.0}, {"date": "1998-06-25", "close": 13.85, "volume": 182808.0}, {"date": "1998-06-26", "close": 14.2, "volume": 108908.0}, {"date": "1998-06-29", "close": 14.45, "volume": 700705.0}, {"date": "1998-06-30", "close": 14.45, "volume": 317544.0}, {"date": "1998-07-01", "close": 14.8, "volume": 379017.0}, {"date": "1998-07-02", "close": 14.75, "volume": 869124.0}, {"date": "1998-07-03", "close": 14.777, "volume": 318112.0}, {"date": "1998-07-06", "close": 14.75, "volume": 312874.0}, {"date": "1998-07-07", "close": 14.7, "volume": 439997.0}, {"date": "1998-07-08", "close": 14.75, "volume": 68194.0}, {"date": "1998-07-09", "close": 14.7, "volume": 119811.0}, {"date": "1998-07-10", "close": 14.4, "volume": 204112.0}, {"date": "1998-07-13", "close": 14.25, "volume": 187133.0}, {"date": "1998-07-14", "close": 14.3, "volume": 157476.0}, {"date": "1998-07-15", "close": 14.5, "volume": 181967.0}, {"date": "1998-07-16", "close": 14.75, "volume": 231822.0}, {"date": "1998-07-17", "close": 14.76, "volume": 119156.0}, {"date": "1998-07-20", "close": 14.5, "volume": 398392.0}, {"date": "1998-07-21", "close": 14.62, "volume": 162275.0}, {"date": "1998-07-22", "close": 14.65, "volume": 93191.0}, {"date": "1998-07-23", "close": 14.65, "volume": 175313.0}, {"date": "1998-07-24", "close": 14.65, "volume": 117906.0}, {"date": "1998-07-27", "close": 14.59, "volume": 87994.0}, {"date": "1998-07-28", "close": 14.38, "volume": 92381.0}, {"date": "1998-07-29", "close": 14.15, "volume": 142554.0}, {"date": "1998-07-30", "close": 14.3, "volume": 873132.0}, {"date": "1998-07-31", "close": 14.45, "volume": 462252.0}, {"date": "1998-08-03", "close": 14.4, "volume": 292260.0}, {"date": "1998-08-04", "close": 14.55, "volume": 673057.0}, {"date": "1998-08-05", "close": 14.58, "volume": 502024.0}, {"date": "1998-08-06", "close": 14.6, "volume": 865550.0}, {"date": "1998-08-07", "close": 14.55, "volume": 561041.0}, {"date": "1998-08-10", "close": 14.3, "volume": 56257.0}, {"date": "1998-08-11", "close": 14.05, "volume": 282339.0}, {"date": "1998-08-12", "close": 14.0, "volume": 119625.0}, {"date": "1998-08-13", "close": 13.8, "volume": 247462.0}, {"date": "1998-08-14", "close": 14.1, "volume": 412513.0}, {"date": "1998-08-17", "close": 14.15, "volume": 33851.0}, {"date": "1998-08-18", "close": 14.35, "volume": 56860.0}, {"date": "1998-08-19", "close": 14.45, "volume": 1175427.0}, {"date": "1998-08-20", "close": 14.55, "volume": 934583.0}, {"date": "1998-08-21", "close": 14.54, "volume": 506802.0}, {"date": "1998-08-24", "close": 14.16, "volume": 284274.0}, {"date": "1998-08-25", "close": 14.25, "volume": 437860.0}, {"date": "1998-08-26", "close": 14.0, "volume": 322047.0}, {"date": "1998-08-27", "close": 13.68, "volume": 480528.0}, {"date": "1998-08-28", "close": 13.2, "volume": 458136.0}, {"date": "1998-08-31", "close": 12.7, "volume": 475739.0}, {"date": "1998-09-01", "close": 12.85, "volume": 290959.0}, {"date": "1998-09-02", "close": 13.1, "volume": 176805.0}, {"date": "1998-09-03", "close": 13.17, "volume": 516211.0}, {"date": "1998-09-04", "close": 12.95, "volume": 478287.0}, {"date": "1998-09-07", "close": 12.95, "volume": 265341.0}, {"date": "1998-09-08", "close": 12.65, "volume": 445704.0}, {"date": "1998-09-09", "close": 12.3, "volume": 582269.0}, {"date": "1998-09-10", "close": 12.5, "volume": 189794.0}, {"date": "1998-09-11", "close": 12.39, "volume": 188776.0}, {"date": "1998-09-14", "close": 12.45, "volume": 598648.0}, {"date": "1998-09-15", "close": 12.5, "volume": 290638.0}, {"date": "1998-09-16", "close": 12.525, "volume": 235843.0}, {"date": "1998-09-17", "close": 12.7, "volume": 277602.0}, {"date": "1998-09-18", "close": 12.62, "volume": 81092.0}, {"date": "1998-09-21", "close": 12.54, "volume": 229128.0}, {"date": "1998-09-22", "close": 12.75, "volume": 49638.0}, {"date": "1998-09-23", "close": 13.1, "volume": 175286.0}, {"date": "1998-09-24", "close": 13.2, "volume": 286589.0}, {"date": "1998-09-25", "close": 12.8, "volume": 257235.0}, {"date": "1998-09-28", "close": 13.0, "volume": 113952.0}, {"date": "1998-09-29", "close": 13.05, "volume": 159836.0}, {"date": "1998-09-30", "close": 13.18, "volume": 96280.0}, {"date": "1998-10-01", "close": 13.0, "volume": 42443.0}, {"date": "1998-10-02", "close": 12.77, "volume": 390789.0}, {"date": "1998-10-05", "close": 12.77, "volume": 17616.0}, {"date": "1998-10-06", "close": 12.6, "volume": 92394.0}, {"date": "1998-10-07", "close": 12.78, "volume": 471687.0}, {"date": "1998-10-08", "close": 12.32, "volume": 76221.0}, {"date": "1998-10-09", "close": 12.4, "volume": 144946.0}, {"date": "1998-10-12", "close": 12.32, "volume": 191889.0}, {"date": "1998-10-13", "close": 12.25, "volume": 319872.0}, {"date": "1998-10-14", "close": 12.1, "volume": 268910.0}, {"date": "1998-10-15", "close": 12.2, "volume": 277523.0}, {"date": "1998-10-16", "close": 12.4, "volume": 269185.0}, {"date": "1998-10-19", "close": 12.34, "volume": 181562.0}, {"date": "1998-10-20", "close": 12.35, "volume": 57952.0}, {"date": "1998-10-21", "close": 12.65, "volume": 698322.0}, {"date": "1998-10-22", "close": 12.85, "volume": 235390.0}, {"date": "1998-10-23", "close": 12.8, "volume": 115860.0}, {"date": "1998-10-26", "close": 12.85, "volume": 148307.0}, {"date": "1998-10-27", "close": 13.1, "volume": 155993.0}, {"date": "1998-10-28", "close": 13.4, "volume": 129934.0}, {"date": "1998-10-29", "close": 13.4, "volume": 237393.0}, {"date": "1998-10-30", "close": 13.64, "volume": 117334.0}, {"date": "1998-11-02", "close": 13.444, "volume": 66723.0}, {"date": "1998-11-03", "close": 13.32, "volume": 16021614.0}, {"date": "1998-11-04", "close": 13.45, "volume": 940305.0}, {"date": "1998-11-05", "close": 13.3, "volume": 446383.0}, {"date": "1998-11-06", "close": 13.3, "volume": 130708.0}, {"date": "1998-11-09", "close": 13.3, "volume": 631181.0}, {"date": "1998-11-10", "close": 13.2, "volume": 226481.0}, {"date": "1998-11-11", "close": 13.35, "volume": 564463.0}, {"date": "1998-11-12", "close": 13.49, "volume": 356810.0}, {"date": "1998-11-13", "close": 13.5, "volume": 245140.0}, {"date": "1998-11-16", "close": 13.75, "volume": 451681.0}, {"date": "1998-11-17", "close": 13.67, "volume": 216631.0}, {"date": "1998-11-18", "close": 14.2, "volume": 1138120.0}, {"date": "1998-11-19", "close": 14.65, "volume": 893505.0}, {"date": "1998-11-20", "close": 14.65, "volume": 639614.0}, {"date": "1998-11-23", "close": 14.5, "volume": 270741.0}, {"date": "1998-11-24", "close": 14.4, "volume": 371080.0}, {"date": "1998-11-25", "close": 14.16, "volume": 213894.0}, {"date": "1998-11-26", "close": 14.6, "volume": 505002.0}, {"date": "1998-11-27", "close": 14.748, "volume": 260077.0}, {"date": "1998-11-30", "close": 14.75, "volume": 193630.0}, {"date": "1998-12-01", "close": 14.55, "volume": 110301.0}, {"date": "1998-12-02", "close": 14.4, "volume": 125065.0}, {"date": "1998-12-03", "close": 14.1, "volume": 115203.0}, {"date": "1998-12-04", "close": 14.35, "volume": 248097.0}, {"date": "1998-12-07", "close": 14.4, "volume": 290261.0}, {"date": "1998-12-08", "close": 14.6, "volume": 1062650.0}, {"date": "1998-12-09", "close": 14.8, "volume": 298705.0}, {"date": "1998-12-10", "close": 15.12, "volume": 482085.0}, {"date": "1998-12-11", "close": 15.0, "volume": 135187.0}, {"date": "1998-12-14", "close": 15.05, "volume": 155722.0}, {"date": "1998-12-15", "close": 15.38, "volume": 108706.0}, {"date": "1998-12-16", "close": 15.7, "volume": 135664.0}, {"date": "1998-12-17", "close": 15.7, "volume": 202933.0}, {"date": "1998-12-18", "close": 15.55, "volume": 143840.0}, {"date": "1998-12-21", "close": 15.65, "volume": 142496.0}, {"date": "1998-12-22", "close": 15.8, "volume": 168772.0}, {"date": "1998-12-23", "close": 15.95, "volume": 311266.0}, {"date": "1998-12-24", "close": 15.8, "volume": 60546.0}, {"date": "1998-12-25", "close": 15.8, "volume": null}, {"date": "1998-12-28", "close": 15.8, "volume": null}, {"date": "1998-12-29", "close": 15.65, "volume": 53464.0}, {"date": "1998-12-30", "close": 15.7, "volume": 247390.0}, {"date": "1998-12-31", "close": 16.0, "volume": 85520.0}, {"date": "1999-01-01", "close": 16.0, "volume": null}, {"date": "1999-01-04", "close": 16.35, "volume": 117269.0}, {"date": "1999-01-05", "close": 16.7, "volume": 501992.0}, {"date": "1999-01-06", "close": 17.78, "volume": 278352.0}, {"date": "1999-01-07", "close": 17.35, "volume": 348927.0}, {"date": "1999-01-08", "close": 16.85, "volume": 350234.0}, {"date": "1999-01-11", "close": 16.33, "volume": 255214.0}, {"date": "1999-01-12", "close": 16.21, "volume": 386943.0}, {"date": "1999-01-13", "close": 16.45, "volume": 157266.0}, {"date": "1999-01-14", "close": 16.77, "volume": 107882.0}, {"date": "1999-01-15", "close": 16.82, "volume": 130916.0}, {"date": "1999-01-18", "close": 17.2, "volume": 173186.0}, {"date": "1999-01-19", "close": 17.25, "volume": 294558.0}, {"date": "1999-01-20", "close": 16.985, "volume": 293506.0}, {"date": "1999-01-21", "close": 17.0, "volume": 210753.0}, {"date": "1999-01-22", "close": 17.02, "volume": 772561.0}, {"date": "1999-01-25", "close": 16.95, "volume": 95740.0}, {"date": "1999-01-26", "close": 16.95, "volume": null}, {"date": "1999-01-27", "close": 17.134, "volume": 303038.0}, {"date": "1999-01-28", "close": 17.45, "volume": 238661.0}, {"date": "1999-01-29", "close": 17.25, "volume": 104824.0}, {"date": "1999-02-01", "close": 17.7, "volume": 250284.0}, {"date": "1999-02-02", "close": 17.45, "volume": 269802.0}, {"date": "1999-02-03", "close": 17.7, "volume": 206164.0}, {"date": "1999-02-04", "close": 17.9, "volume": 227014.0}, {"date": "1999-02-05", "close": 17.8, "volume": 555334.0}, {"date": "1999-02-08", "close": 17.75, "volume": 198218.0}, {"date": "1999-02-09", "close": 17.35, "volume": 345356.0}, {"date": "1999-02-10", "close": 17.122, "volume": 248809.0}, {"date": "1999-02-11", "close": 17.25, "volume": 113351.0}, {"date": "1999-02-12", "close": 17.52, "volume": 85507.0}, {"date": "1999-02-15", "close": 17.48, "volume": 862415.0}, {"date": "1999-02-16", "close": 17.18, "volume": 147806.0}, {"date": "1999-02-17", "close": 17.17, "volume": 95407.0}, {"date": "1999-02-18", "close": 17.1, "volume": 301090.0}, {"date": "1999-02-19", "close": 17.3, "volume": 136223.0}, {"date": "1999-02-22", "close": 17.15, "volume": 147944.0}, {"date": "1999-02-23", "close": 17.5, "volume": 227114.0}, {"date": "1999-02-24", "close": 17.21, "volume": 39761.0}, {"date": "1999-02-25", "close": 17.0, "volume": 101764.0}, {"date": "1999-02-26", "close": 17.1, "volume": 189261.0}, {"date": "1999-03-01", "close": 17.55, "volume": 218965.0}, {"date": "1999-03-02", "close": 17.5, "volume": 93251.0}, {"date": "1999-03-03", "close": 17.4, "volume": 136058.0}, {"date": "1999-03-04", "close": 17.31, "volume": 71729.0}, {"date": "1999-03-05", "close": 17.5, "volume": 69215.0}, {"date": "1999-03-08", "close": 17.7, "volume": 203915.0}, {"date": "1999-03-09", "close": 17.65, "volume": 96522.0}, {"date": "1999-03-10", "close": 17.95, "volume": 423235.0}, {"date": "1999-03-11", "close": 18.7, "volume": 498601.0}, {"date": "1999-03-12", "close": 18.6, "volume": 182915.0}, {"date": "1999-03-15", "close": 18.95, "volume": 745392.0}, {"date": "1999-03-16", "close": 18.8, "volume": 493599.0}, {"date": "1999-03-17", "close": 18.83, "volume": 322629.0}, {"date": "1999-03-18", "close": 18.8, "volume": 152638.0}, {"date": "1999-03-19", "close": 19.0, "volume": 318575.0}, {"date": "1999-03-22", "close": 19.0, "volume": 126266.0}, {"date": "1999-03-23", "close": 19.01, "volume": 121193.0}, {"date": "1999-03-24", "close": 18.6, "volume": 239855.0}, {"date": "1999-03-25", "close": 18.83, "volume": 146936.0}, {"date": "1999-03-26", "close": 18.91, "volume": 51594.0}, {"date": "1999-03-29", "close": 18.8, "volume": 74628.0}, {"date": "1999-03-30", "close": 19.0, "volume": 399442.0}, {"date": "1999-03-31", "close": 19.1, "volume": 146888.0}, {"date": "1999-04-01", "close": 19.0, "volume": 128150.0}, {"date": "1999-04-02", "close": 19.0, "volume": null}, {"date": "1999-04-05", "close": 19.0, "volume": null}, {"date": "1999-04-06", "close": 19.35, "volume": 75698.0}, {"date": "1999-04-07", "close": 19.5, "volume": 246041.0}, {"date": "1999-04-08", "close": 19.8, "volume": 313776.0}, {"date": "1999-04-09", "close": 19.6, "volume": 109370.0}, {"date": "1999-04-12", "close": 19.187, "volume": 130553.0}, {"date": "1999-04-13", "close": 19.38, "volume": 171363.0}, {"date": "1999-04-14", "close": 19.4, "volume": 657952.0}, {"date": "1999-04-15", "close": 19.15, "volume": 833025.0}, {"date": "1999-04-16", "close": 19.0, "volume": 175249.0}, {"date": "1999-04-19", "close": 19.35, "volume": 100353.0}, {"date": "1999-04-20", "close": 18.984, "volume": 308987.0}, {"date": "1999-04-21", "close": 18.85, "volume": 558611.0}, {"date": "1999-04-22", "close": 19.2, "volume": 263364.0}, {"date": "1999-04-23", "close": 19.29, "volume": 173330.0}, {"date": "1999-04-26", "close": 19.2, "volume": 31905.0}, {"date": "1999-04-27", "close": 19.15, "volume": 253481.0}, {"date": "1999-04-28", "close": 18.8, "volume": 140133.0}, {"date": "1999-04-29", "close": 18.9, "volume": 242402.0}, {"date": "1999-04-30", "close": 18.95, "volume": 173767.0}, {"date": "1999-05-03", "close": 18.65, "volume": 673427.0}, {"date": "1999-05-04", "close": 18.29, "volume": 253239.0}, {"date": "1999-05-05", "close": 18.13, "volume": 140140.0}, {"date": "1999-05-06", "close": 17.95, "volume": 200635.0}, {"date": "1999-05-07", "close": 17.36, "volume": 319057.0}, {"date": "1999-05-10", "close": 17.57, "volume": 164228.0}, {"date": "1999-05-11", "close": 17.3, "volume": 422653.0}, {"date": "1999-05-12", "close": 17.65, "volume": 303294.0}, {"date": "1999-05-13", "close": 17.69, "volume": 115520.0}, {"date": "1999-05-14", "close": 17.98, "volume": 329436.0}, {"date": "1999-05-17", "close": 17.51, "volume": 177741.0}, {"date": "1999-05-18", "close": 17.6, "volume": 229564.0}, {"date": "1999-05-19", "close": 17.45, "volume": 415712.0}, {"date": "1999-05-20", "close": 17.55, "volume": 506668.0}, {"date": "1999-05-21", "close": 17.318, "volume": 339973.0}, {"date": "1999-05-24", "close": 17.7, "volume": 140408.0}, {"date": "1999-05-25", "close": 17.72, "volume": 268556.0}, {"date": "1999-05-26", "close": 18.0, "volume": 696230.0}, {"date": "1999-05-27", "close": 18.35, "volume": 490650.0}, {"date": "1999-05-28", "close": 17.7, "volume": 246266.0}, {"date": "1999-05-31", "close": 18.19, "volume": 725011.0}, {"date": "1999-06-01", "close": 18.164, "volume": 362177.0}, {"date": "1999-06-02", "close": 18.0, "volume": 325956.0}, {"date": "1999-06-03", "close": 17.9, "volume": 306103.0}, {"date": "1999-06-04", "close": 17.85, "volume": 521381.0}, {"date": "1999-06-07", "close": 17.4, "volume": 101975.0}, {"date": "1999-06-08", "close": 17.68, "volume": 340712.0}, {"date": "1999-06-09", "close": 18.21, "volume": 278815.0}, {"date": "1999-06-10", "close": 18.45, "volume": 647865.0}, {"date": "1999-06-11", "close": 18.3, "volume": 306199.0}, {"date": "1999-06-14", "close": 18.3, "volume": null}, {"date": "1999-06-15", "close": 18.05, "volume": 198837.0}, {"date": "1999-06-16", "close": 17.92, "volume": 215056.0}, {"date": "1999-06-17", "close": 17.95, "volume": 321588.0}, {"date": "1999-06-18", "close": 18.1, "volume": 373512.0}, {"date": "1999-06-21", "close": 18.32, "volume": 347687.0}, {"date": "1999-06-22", "close": 18.4, "volume": 367383.0}, {"date": "1999-06-23", "close": 18.2, "volume": 554302.0}, {"date": "1999-06-24", "close": 17.892, "volume": 381576.0}, {"date": "1999-06-25", "close": 19.211, "volume": 874806.0}, {"date": "1999-06-28", "close": 20.55, "volume": 627591.0}, {"date": "1999-06-29", "close": 20.577, "volume": 1067085.0}, {"date": "1999-06-30", "close": 20.4, "volume": 288028.0}, {"date": "1999-07-01", "close": 20.2, "volume": 581636.0}, {"date": "1999-07-02", "close": 20.28, "volume": 384243.0}, {"date": "1999-07-05", "close": 20.4, "volume": 820318.0}, {"date": "1999-07-06", "close": 20.0, "volume": 584912.0}, {"date": "1999-07-07", "close": 20.106, "volume": 741673.0}, {"date": "1999-07-08", "close": 20.0, "volume": 542365.0}, {"date": "1999-07-09", "close": 19.8, "volume": 346874.0}, {"date": "1999-07-12", "close": 20.099, "volume": 576398.0}, {"date": "1999-07-13", "close": 20.233, "volume": 201952.0}, {"date": "1999-07-14", "close": 20.18, "volume": 309926.0}, {"date": "1999-07-15", "close": 20.235, "volume": 347605.0}, {"date": "1999-07-16", "close": 19.95, "volume": 99607.0}, {"date": "1999-07-19", "close": 20.09, "volume": 103440.0}, {"date": "1999-07-20", "close": 20.09, "volume": 393987.0}, {"date": "1999-07-21", "close": 20.4, "volume": 184564.0}, {"date": "1999-07-22", "close": 20.5, "volume": 267438.0}, {"date": "1999-07-23", "close": 20.8, "volume": 298633.0}, {"date": "1999-07-26", "close": 20.95, "volume": 237087.0}, {"date": "1999-07-27", "close": 20.92, "volume": 203876.0}, {"date": "1999-07-28", "close": 21.3, "volume": 92948.0}, {"date": "1999-07-29", "close": 20.854, "volume": 370908.0}, {"date": "1999-07-30", "close": 20.301, "volume": 1090995.0}, {"date": "1999-08-02", "close": 20.0, "volume": 169377.0}, {"date": "1999-08-03", "close": 20.06, "volume": 152492.0}, {"date": "1999-08-04", "close": 19.75, "volume": 318024.0}, {"date": "1999-08-05", "close": 19.92, "volume": 148952.0}, {"date": "1999-08-06", "close": 19.98, "volume": 164380.0}, {"date": "1999-08-09", "close": 19.62, "volume": 125733.0}, {"date": "1999-08-10", "close": 19.3, "volume": 160140.0}, {"date": "1999-08-11", "close": 19.0, "volume": 213738.0}, {"date": "1999-08-12", "close": 19.308, "volume": 794992.0}, {"date": "1999-08-13", "close": 19.5, "volume": 234122.0}, {"date": "1999-08-16", "close": 19.81, "volume": 223170.0}, {"date": "1999-08-17", "close": 19.71, "volume": 118897.0}, {"date": "1999-08-18", "close": 20.05, "volume": 398094.0}, {"date": "1999-08-19", "close": 19.997, "volume": 337550.0}, {"date": "1999-08-20", "close": 20.2, "volume": 99964.0}, {"date": "1999-08-23", "close": 20.31, "volume": 654636.0}, {"date": "1999-08-24", "close": 20.409, "volume": 605434.0}, {"date": "1999-08-25", "close": 20.771, "volume": 642154.0}, {"date": "1999-08-26", "close": 21.05, "volume": 253903.0}, {"date": "1999-08-27", "close": 21.1, "volume": 193429.0}, {"date": "1999-08-30", "close": 21.15, "volume": 91415.0}, {"date": "1999-08-31", "close": 20.9, "volume": 122785.0}, {"date": "1999-09-01", "close": 20.9, "volume": 118745.0}, {"date": "1999-09-02", "close": 20.7, "volume": 151880.0}, {"date": "1999-09-03", "close": 20.5, "volume": 202174.0}, {"date": "1999-09-06", "close": 20.75, "volume": 78789.0}, {"date": "1999-09-07", "close": 20.9, "volume": 137447.0}, {"date": "1999-09-08", "close": 20.9, "volume": 220707.0}, {"date": "1999-09-09", "close": 20.8, "volume": 199157.0}, {"date": "1999-09-10", "close": 20.51, "volume": 197616.0}, {"date": "1999-09-13", "close": 20.2, "volume": 89154.0}, {"date": "1999-09-14", "close": 20.25, "volume": 228000.0}, {"date": "1999-09-15", "close": 19.98, "volume": 448255.0}, {"date": "1999-09-16", "close": 19.75, "volume": 566510.0}, {"date": "1999-09-17", "close": 19.86, "volume": 498295.0}, {"date": "1999-09-20", "close": 20.0, "volume": 209027.0}, {"date": "1999-09-21", "close": 20.1, "volume": 581402.0}, {"date": "1999-09-22", "close": 20.063, "volume": 301163.0}, {"date": "1999-09-23", "close": 20.07, "volume": 319475.0}, {"date": "1999-09-24", "close": 19.85, "volume": 128005.0}, {"date": "1999-09-27", "close": 19.758, "volume": 762426.0}, {"date": "1999-09-28", "close": 19.61, "volume": 389492.0}, {"date": "1999-09-29", "close": 19.65, "volume": 403087.0}, {"date": "1999-09-30", "close": 19.77, "volume": 109666.0}, {"date": "1999-10-01", "close": 20.294, "volume": 102921.0}, {"date": "1999-10-04", "close": 20.35, "volume": 143975.0}, {"date": "1999-10-05", "close": 20.577, "volume": 234822.0}, {"date": "1999-10-06", "close": 20.15, "volume": 276785.0}, {"date": "1999-10-07", "close": 20.4, "volume": 99743.0}, {"date": "1999-10-08", "close": 20.25, "volume": 143660.0}, {"date": "1999-10-11", "close": 20.55, "volume": 80658.0}, {"date": "1999-10-12", "close": 20.6, "volume": 119507.0}, {"date": "1999-10-13", "close": 20.5, "volume": 333633.0}, {"date": "1999-10-14", "close": 20.95, "volume": 688706.0}, {"date": "1999-10-15", "close": 20.67, "volume": 390923.0}, {"date": "1999-10-18", "close": 20.45, "volume": 346123.0}, {"date": "1999-10-19", "close": 20.2, "volume": 233651.0}, {"date": "1999-10-20", "close": 20.5, "volume": 154914.0}, {"date": "1999-10-21", "close": 20.45, "volume": 226225.0}, {"date": "1999-10-22", "close": 20.81, "volume": 76531.0}, {"date": "1999-10-25", "close": 21.7, "volume": 299598.0}, {"date": "1999-10-26", "close": 21.65, "volume": 309765.0}, {"date": "1999-10-27", "close": 21.75, "volume": 256209.0}, {"date": "1999-10-28", "close": 22.31, "volume": 251648.0}, {"date": "1999-10-29", "close": 23.0, "volume": 398226.0}, {"date": "1999-11-01", "close": 23.5, "volume": 176973.0}, {"date": "1999-11-02", "close": 23.396, "volume": 41413.0}, {"date": "1999-11-03", "close": 22.85, "volume": 253513.0}, {"date": "1999-11-04", "close": 22.6, "volume": 186730.0}, {"date": "1999-11-05", "close": 22.9, "volume": 191928.0}, {"date": "1999-11-08", "close": 23.08, "volume": 389782.0}, {"date": "1999-11-09", "close": 24.05, "volume": 325866.0}, {"date": "1999-11-10", "close": 23.86, "volume": 659535.0}, {"date": "1999-11-11", "close": 23.8, "volume": 449225.0}, {"date": "1999-11-12", "close": 23.8, "volume": 243015.0}, {"date": "1999-11-15", "close": 24.1, "volume": 453839.0}, {"date": "1999-11-16", "close": 23.5, "volume": 323273.0}, {"date": "1999-11-17", "close": 23.9, "volume": 280116.0}, {"date": "1999-11-18", "close": 24.01, "volume": 131003.0}, {"date": "1999-11-19", "close": 23.85, "volume": 241026.0}, {"date": "1999-11-22", "close": 23.11, "volume": 260625.0}, {"date": "1999-11-23", "close": 23.0, "volume": 506055.0}, {"date": "1999-11-24", "close": 23.15, "volume": 150652.0}, {"date": "1999-11-25", "close": 23.4, "volume": 365060.0}, {"date": "1999-11-26", "close": 23.9, "volume": 199889.0}, {"date": "1999-11-29", "close": 23.705, "volume": 168794.0}, {"date": "1999-11-30", "close": 23.45, "volume": 189739.0}, {"date": "1999-12-01", "close": 23.6, "volume": 180885.0}, {"date": "1999-12-02", "close": 24.0, "volume": 295327.0}, {"date": "1999-12-03", "close": 24.0, "volume": 327180.0}, {"date": "1999-12-06", "close": 24.5, "volume": 477937.0}, {"date": "1999-12-07", "close": 24.48, "volume": 345181.0}, {"date": "1999-12-08", "close": 24.55, "volume": 384035.0}, {"date": "1999-12-09", "close": 24.6, "volume": 570221.0}, {"date": "1999-12-10", "close": 24.03, "volume": 174948.0}, {"date": "1999-12-13", "close": 24.29, "volume": 213724.0}, {"date": "1999-12-14", "close": 24.707, "volume": 131909.0}, {"date": "1999-12-15", "close": 24.841, "volume": 410068.0}, {"date": "1999-12-16", "close": 24.8, "volume": 168077.0}, {"date": "1999-12-17", "close": 24.7, "volume": 125986.0}, {"date": "1999-12-20", "close": 25.25, "volume": 82912.0}, {"date": "1999-12-21", "close": 25.1, "volume": 160856.0}, {"date": "1999-12-22", "close": 25.555, "volume": 57440.0}, {"date": "1999-12-23", "close": 25.25, "volume": 66640.0}, {"date": "1999-12-24", "close": 25.45, "volume": 34014.0}, {"date": "1999-12-27", "close": 25.45, "volume": null}, {"date": "1999-12-28", "close": 25.45, "volume": null}, {"date": "1999-12-29", "close": 25.8, "volume": 5729.0}, {"date": "1999-12-30", "close": 26.2, "volume": 58938.0}, {"date": "1999-12-31", "close": 26.2, "volume": null}, {"date": "2000-01-03", "close": 26.2, "volume": null}, {"date": "2000-01-04", "close": 25.62, "volume": 176014.0}, {"date": "2000-01-05", "close": 24.95, "volume": 329337.0}, {"date": "2000-01-06", "close": 24.79, "volume": 249670.0}, {"date": "2000-01-07", "close": 24.25, "volume": 183476.0}, {"date": "2000-01-10", "close": 24.38, "volume": 93011.0}, {"date": "2000-01-11", "close": 24.21, "volume": 624803.0}, {"date": "2000-01-12", "close": 23.55, "volume": 206275.0}, {"date": "2000-01-13", "close": 23.4, "volume": 399186.0}, {"date": "2000-01-14", "close": 23.994, "volume": 331672.0}, {"date": "2000-01-17", "close": 24.3, "volume": 531480.0}, {"date": "2000-01-18", "close": 24.3, "volume": 197749.0}, {"date": "2000-01-19", "close": 24.36, "volume": 311978.0}, {"date": "2000-01-20", "close": 24.72, "volume": 447363.0}, {"date": "2000-01-21", "close": 24.56, "volume": 269078.0}, {"date": "2000-01-24", "close": 24.45, "volume": 88533.0}, {"date": "2000-01-25", "close": 24.15, "volume": 374252.0}, {"date": "2000-01-26", "close": 24.15, "volume": null}, {"date": "2000-01-27", "close": 23.7, "volume": 514088.0}, {"date": "2000-01-28", "close": 23.65, "volume": 522112.0}, {"date": "2000-01-31", "close": 23.9, "volume": 241814.0}, {"date": "2000-02-01", "close": 23.7, "volume": 152912.0}, {"date": "2000-02-02", "close": 23.7, "volume": 119892.0}, {"date": "2000-02-03", "close": 23.6, "volume": 447155.0}, {"date": "2000-02-07", "close": 23.5, "volume": 111244.0}, {"date": "2000-02-08", "close": 23.75, "volume": 272368.0}, {"date": "2000-02-09", "close": 24.15, "volume": 175975.0}, {"date": "2000-02-10", "close": 24.6, "volume": 461936.0}, {"date": "2000-02-11", "close": 24.0, "volume": 303318.0}, {"date": "2000-02-14", "close": 24.6, "volume": 154309.0}, {"date": "2000-02-16", "close": 24.65, "volume": 526973.0}, {"date": "2000-02-17", "close": 25.5, "volume": 417762.0}, {"date": "2000-02-21", "close": 25.3, "volume": 187915.0}, {"date": "2000-02-23", "close": 25.4, "volume": 148706.0}, {"date": "2000-02-24", "close": 25.1, "volume": 88011.0}, {"date": "2000-02-25", "close": 25.05, "volume": 389671.0}, {"date": "2000-02-28", "close": 25.0, "volume": 127621.0}, {"date": "2000-02-29", "close": 25.74, "volume": 630603.0}, {"date": "2000-03-01", "close": 25.5, "volume": 259013.0}, {"date": "2000-03-02", "close": 25.5, "volume": 281172.0}, {"date": "2000-03-03", "close": 25.2, "volume": 397827.0}, {"date": "2000-03-06", "close": 24.9, "volume": 261992.0}, {"date": "2000-03-07", "close": 25.0, "volume": 175597.0}, {"date": "2000-03-08", "close": 24.4, "volume": 289045.0}, {"date": "2000-03-09", "close": 24.35, "volume": 299884.0}, {"date": "2000-03-10", "close": 25.0, "volume": 343410.0}, {"date": "2000-03-13", "close": 25.3, "volume": 82139.0}, {"date": "2000-03-14", "close": 25.7, "volume": 111023.0}, {"date": "2000-03-15", "close": 25.8, "volume": 167309.0}, {"date": "2000-03-16", "close": 26.15, "volume": 237144.0}, {"date": "2000-03-17", "close": 27.019, "volume": 400880.0}, {"date": "2000-03-20", "close": 27.7, "volume": 228952.0}, {"date": "2000-03-21", "close": 27.18, "volume": 691866.0}, {"date": "2000-03-22", "close": 26.5, "volume": 203696.0}, {"date": "2000-03-23", "close": 26.297, "volume": 448940.0}, {"date": "2000-03-24", "close": 26.15, "volume": 310962.0}, {"date": "2000-03-27", "close": 26.0, "volume": 289461.0}, {"date": "2000-03-28", "close": 26.538, "volume": 113682.0}, {"date": "2000-03-29", "close": 26.245, "volume": 296361.0}, {"date": "2000-03-30", "close": 26.6, "volume": 123322.0}, {"date": "2000-03-31", "close": 26.4, "volume": 186752.0}, {"date": "2000-04-03", "close": 26.18, "volume": 279426.0}, {"date": "2000-04-04", "close": 26.25, "volume": 122261.0}, {"date": "2000-04-05", "close": 26.1, "volume": 337052.0}, {"date": "2000-04-06", "close": 26.5, "volume": 174635.0}, {"date": "2000-04-07", "close": 26.44, "volume": 90349.0}, {"date": "2000-04-10", "close": 26.21, "volume": 104577.0}, {"date": "2000-04-11", "close": 26.65, "volume": 146064.0}, {"date": "2000-04-12", "close": 26.72, "volume": 157877.0}, {"date": "2000-04-13", "close": 26.4, "volume": 153556.0}, {"date": "2000-04-14", "close": 26.15, "volume": 87394.0}, {"date": "2000-04-17", "close": 24.084, "volume": 527775.0}, {"date": "2000-04-18", "close": 24.152, "volume": 726531.0}, {"date": "2000-04-19", "close": 24.5, "volume": 528082.0}, {"date": "2000-04-20", "close": 24.64, "volume": 243613.0}, {"date": "2000-04-26", "close": 24.35, "volume": 320863.0}, {"date": "2000-04-27", "close": 23.7, "volume": 255918.0}, {"date": "2000-04-28", "close": 23.6, "volume": 179438.0}, {"date": "2000-05-01", "close": 23.5, "volume": 119480.0}, {"date": "2000-05-02", "close": 24.39, "volume": 227403.0}, {"date": "2000-05-03", "close": 24.36, "volume": 354528.0}, {"date": "2000-05-04", "close": 23.75, "volume": 710359.0}, {"date": "2000-05-05", "close": 24.343, "volume": 373774.0}, {"date": "2000-05-08", "close": 24.43, "volume": 110064.0}, {"date": "2000-05-09", "close": 24.25, "volume": 373430.0}, {"date": "2000-05-10", "close": 23.7, "volume": 177150.0}, {"date": "2000-05-11", "close": 23.3, "volume": 180840.0}, {"date": "2000-05-12", "close": 23.701, "volume": 176717.0}, {"date": "2000-05-15", "close": 24.0, "volume": 57183.0}, {"date": "2000-05-16", "close": 24.4, "volume": 129385.0}, {"date": "2000-05-17", "close": 24.38, "volume": 558879.0}, {"date": "2000-05-18", "close": 23.95, "volume": 80482.0}, {"date": "2000-05-19", "close": 23.65, "volume": 220807.0}, {"date": "2000-05-22", "close": 23.5, "volume": 348882.0}, {"date": "2000-05-23", "close": 23.44, "volume": 309079.0}, {"date": "2000-05-24", "close": 22.8, "volume": 1346939.0}, {"date": "2000-05-25", "close": 22.0, "volume": 734389.0}, {"date": "2000-05-26", "close": 21.635, "volume": 795297.0}, {"date": "2000-05-29", "close": 22.0, "volume": 1158973.0}, {"date": "2000-05-30", "close": 23.0, "volume": 889263.0}, {"date": "2000-05-31", "close": 23.91, "volume": 1607994.0}, {"date": "2000-06-01", "close": 23.7, "volume": 435608.0}, {"date": "2000-06-02", "close": 23.52, "volume": 398684.0}, {"date": "2000-06-05", "close": 23.05, "volume": 256924.0}, {"date": "2000-06-06", "close": 23.2, "volume": 221880.0}, {"date": "2000-06-07", "close": 23.18, "volume": 395738.0}, {"date": "2000-06-08", "close": 23.4, "volume": 338319.0}, {"date": "2000-06-09", "close": 23.65, "volume": 286669.0}, {"date": "2000-06-13", "close": 23.45, "volume": 145856.0}, {"date": "2000-06-14", "close": 23.16, "volume": 209727.0}, {"date": "2000-06-15", "close": 23.273, "volume": 177912.0}, {"date": "2000-06-16", "close": 23.1, "volume": 882161.0}, {"date": "2000-06-19", "close": 22.9, "volume": 485023.0}, {"date": "2000-06-20", "close": 23.874, "volume": 263021.0}, {"date": "2000-06-21", "close": 24.44, "volume": 655668.0}, {"date": "2000-06-22", "close": 24.71, "volume": 367610.0}, {"date": "2000-06-23", "close": 24.5, "volume": 356181.0}, {"date": "2000-06-26", "close": 24.244, "volume": 574740.0}, {"date": "2000-06-27", "close": 24.65, "volume": 340169.0}, {"date": "2000-06-28", "close": 25.09, "volume": 370867.0}, {"date": "2000-06-29", "close": 25.35, "volume": 308953.0}, {"date": "2000-06-30", "close": 26.08, "volume": 691876.0}, {"date": "2000-07-03", "close": 26.0, "volume": 267349.0}, {"date": "2000-07-04", "close": 25.909, "volume": 395040.0}, {"date": "2000-07-05", "close": 26.0, "volume": 337960.0}, {"date": "2000-07-06", "close": 26.25, "volume": 219055.0}, {"date": "2000-07-07", "close": 26.39, "volume": 146767.0}, {"date": "2000-07-10", "close": 26.25, "volume": 221537.0}, {"date": "2000-07-11", "close": 25.951, "volume": 277048.0}, {"date": "2000-07-12", "close": 25.47, "volume": 289340.0}, {"date": "2000-07-13", "close": 25.503, "volume": 368686.0}, {"date": "2000-07-14", "close": 24.834, "volume": 297825.0}, {"date": "2000-07-17", "close": 25.45, "volume": 78578.0}, {"date": "2000-07-18", "close": 25.5, "volume": 228077.0}, {"date": "2000-07-19", "close": 25.66, "volume": 192203.0}, {"date": "2000-07-20", "close": 25.75, "volume": 476847.0}, {"date": "2000-07-21", "close": 25.85, "volume": 234568.0}, {"date": "2000-07-24", "close": 25.96, "volume": 273984.0}, {"date": "2000-07-25", "close": 26.28, "volume": 154505.0}, {"date": "2000-07-26", "close": 26.1, "volume": 284098.0}, {"date": "2000-07-27", "close": 25.85, "volume": 186103.0}, {"date": "2000-07-28", "close": 25.5, "volume": 514960.0}, {"date": "2000-07-31", "close": 25.1, "volume": 326307.0}, {"date": "2000-08-01", "close": 25.1, "volume": 165968.0}, {"date": "2000-08-02", "close": 25.0, "volume": 815237.0}, {"date": "2000-08-03", "close": 25.4, "volume": 760807.0}, {"date": "2000-08-04", "close": 25.6, "volume": 336482.0}, {"date": "2000-08-07", "close": 25.99, "volume": 106060.0}, {"date": "2000-08-08", "close": 25.74, "volume": 336557.0}, {"date": "2000-08-09", "close": 25.8, "volume": 540860.0}, {"date": "2000-08-10", "close": 25.95, "volume": 476275.0}, {"date": "2000-08-11", "close": 26.35, "volume": 651737.0}, {"date": "2000-08-14", "close": 27.14, "volume": 223606.0}, {"date": "2000-08-15", "close": 27.55, "volume": 456592.0}, {"date": "2000-08-16", "close": 27.0, "volume": 198040.0}, {"date": "2000-08-17", "close": 27.0, "volume": 177323.0}, {"date": "2000-08-18", "close": 27.65, "volume": 323186.0}, {"date": "2000-08-21", "close": 27.54, "volume": 176437.0}, {"date": "2000-08-22", "close": 28.195, "volume": 496104.0}, {"date": "2000-08-23", "close": 27.6, "volume": 569555.0}, {"date": "2000-08-24", "close": 27.459, "volume": 332780.0}, {"date": "2000-08-25", "close": 27.83, "volume": 677275.0}, {"date": "2000-08-28", "close": 27.7, "volume": 256682.0}, {"date": "2000-08-29", "close": 27.6, "volume": 230156.0}, {"date": "2000-08-30", "close": 27.669, "volume": 144118.0}, {"date": "2000-08-31", "close": 27.0, "volume": 267235.0}, {"date": "2000-09-01", "close": 27.31, "volume": 158742.0}, {"date": "2000-09-04", "close": 27.1, "volume": 68018.0}, {"date": "2000-09-05", "close": 26.76, "volume": 217718.0}, {"date": "2000-09-06", "close": 26.5, "volume": 372993.0}, {"date": "2000-09-07", "close": 26.5, "volume": 121812.0}, {"date": "2000-09-08", "close": 26.65, "volume": 203419.0}, {"date": "2000-09-11", "close": 26.58, "volume": 338694.0}, {"date": "2000-09-12", "close": 26.6, "volume": 303830.0}, {"date": "2000-09-13", "close": 27.0, "volume": 437389.0}, {"date": "2000-09-14", "close": 27.83, "volume": 759914.0}, {"date": "2000-09-15", "close": 28.007, "volume": 1311409.0}, {"date": "2000-09-18", "close": 27.64, "volume": 302182.0}, {"date": "2000-09-19", "close": 27.1, "volume": 351476.0}, {"date": "2000-09-20", "close": 27.35, "volume": 168969.0}, {"date": "2000-09-21", "close": 27.685, "volume": 468888.0}, {"date": "2000-09-22", "close": 27.55, "volume": 336223.0}, {"date": "2000-09-25", "close": 27.75, "volume": 372518.0}, {"date": "2000-09-26", "close": 27.8, "volume": 150196.0}, {"date": "2000-09-27", "close": 27.95, "volume": 60099.0}, {"date": "2000-09-28", "close": 28.179, "volume": 241813.0}, {"date": "2000-09-29", "close": 28.08, "volume": 278835.0}, {"date": "2000-10-02", "close": 28.05, "volume": 28455.0}, {"date": "2000-10-03", "close": 28.045, "volume": 245077.0}, {"date": "2000-10-04", "close": 28.23, "volume": 180515.0}, {"date": "2000-10-05", "close": 28.24, "volume": 67255.0}, {"date": "2000-10-06", "close": 28.76, "volume": 212831.0}, {"date": "2000-10-09", "close": 28.48, "volume": 225145.0}, {"date": "2000-10-10", "close": 28.09, "volume": 481297.0}, {"date": "2000-10-11", "close": 28.13, "volume": 110687.0}, {"date": "2000-10-12", "close": 28.0, "volume": 308031.0}, {"date": "2000-10-13", "close": 27.6, "volume": 94062.0}, {"date": "2000-10-16", "close": 27.4, "volume": 466113.0}, {"date": "2000-10-17", "close": 27.19, "volume": 476092.0}, {"date": "2000-10-18", "close": 27.21, "volume": 637986.0}, {"date": "2000-10-19", "close": 27.2, "volume": 134023.0}, {"date": "2000-10-20", "close": 27.2, "volume": 104096.0}, {"date": "2000-10-23", "close": 27.055, "volume": 122171.0}, {"date": "2000-10-24", "close": 27.982, "volume": 307698.0}, {"date": "2000-10-25", "close": 27.85, "volume": 284648.0}, {"date": "2000-10-26", "close": 27.64, "volume": 204228.0}, {"date": "2000-10-27", "close": 27.62, "volume": 425085.0}, {"date": "2000-10-30", "close": 27.68, "volume": 156827.0}, {"date": "2000-10-31", "close": 27.95, "volume": 277140.0}, {"date": "2000-11-01", "close": 28.529, "volume": 206893.0}, {"date": "2000-11-02", "close": 28.7, "volume": 127012.0}, {"date": "2000-11-03", "close": 29.021, "volume": 386983.0}, {"date": "2000-11-06", "close": 29.042, "volume": 230003.0}, {"date": "2000-11-07", "close": 29.35, "volume": 245349.0}, {"date": "2000-11-08", "close": 29.202, "volume": 336768.0}, {"date": "2000-11-09", "close": 29.55, "volume": 131635.0}, {"date": "2000-11-10", "close": 29.55, "volume": 248065.0}, {"date": "2000-11-13", "close": 29.5, "volume": 362227.0}, {"date": "2000-11-14", "close": 29.806, "volume": 393131.0}, {"date": "2000-11-15", "close": 29.9, "volume": 343476.0}, {"date": "2000-11-16", "close": 28.5, "volume": 649706.0}, {"date": "2000-11-17", "close": 27.2, "volume": 1699436.0}, {"date": "2000-11-20", "close": 27.6, "volume": 594979.0}, {"date": "2000-11-21", "close": 27.7, "volume": 529504.0}, {"date": "2000-11-22", "close": 27.7, "volume": 437570.0}, {"date": "2000-11-23", "close": 27.551, "volume": 394910.0}, {"date": "2000-11-24", "close": 27.63, "volume": 553934.0}, {"date": "2000-11-27", "close": 27.14, "volume": 565448.0}, {"date": "2000-11-28", "close": 27.115, "volume": 243140.0}, {"date": "2000-11-29", "close": 27.384, "volume": 299907.0}, {"date": "2000-11-30", "close": 27.782, "volume": 306222.0}, {"date": "2000-12-01", "close": 28.0, "volume": 380366.0}, {"date": "2000-12-04", "close": 28.0, "volume": 234153.0}, {"date": "2000-12-05", "close": 27.6, "volume": 413554.0}, {"date": "2000-12-06", "close": 27.9, "volume": 419215.0}, {"date": "2000-12-07", "close": 27.83, "volume": 524741.0}, {"date": "2000-12-08", "close": 27.924, "volume": 421001.0}, {"date": "2000-12-11", "close": 27.9, "volume": 423692.0}, {"date": "2000-12-12", "close": 27.94, "volume": 257681.0}, {"date": "2000-12-13", "close": 27.9, "volume": 321377.0}, {"date": "2000-12-14", "close": 27.831, "volume": 311169.0}, {"date": "2000-12-15", "close": 27.6, "volume": 587781.0}, {"date": "2000-12-18", "close": 27.67, "volume": 118900.0}, {"date": "2000-12-19", "close": 28.15, "volume": 599916.0}, {"date": "2000-12-20", "close": 28.2, "volume": 541848.0}, {"date": "2000-12-21", "close": 28.1, "volume": 1093480.0}, {"date": "2000-12-22", "close": 28.2, "volume": 64063.0}, {"date": "2000-12-27", "close": 28.45, "volume": 243013.0}, {"date": "2000-12-28", "close": 28.537, "volume": 287419.0}, {"date": "2000-12-29", "close": 28.8, "volume": 235771.0}, {"date": "2001-01-02", "close": 28.52, "volume": 66141.0}, {"date": "2001-01-03", "close": 28.55, "volume": 99816.0}, {"date": "2001-01-04", "close": 28.77, "volume": 326589.0}, {"date": "2001-01-05", "close": 28.9, "volume": 143248.0}, {"date": "2001-01-08", "close": 28.77, "volume": 188306.0}, {"date": "2001-01-09", "close": 28.656, "volume": 289670.0}, {"date": "2001-01-10", "close": 28.613, "volume": 251527.0}, {"date": "2001-01-11", "close": 28.55, "volume": 290686.0}, {"date": "2001-01-12", "close": 28.5, "volume": 452325.0}, {"date": "2001-01-15", "close": 28.48, "volume": 54803.0}, {"date": "2001-01-16", "close": 28.28, "volume": 745434.0}, {"date": "2001-01-17", "close": 28.1, "volume": 891226.0}, {"date": "2001-01-18", "close": 28.46, "volume": 325640.0}, {"date": "2001-01-19", "close": 28.781, "volume": 427388.0}, {"date": "2001-01-22", "close": 28.99, "volume": 562790.0}, {"date": "2001-01-23", "close": 28.72, "volume": 240137.0}, {"date": "2001-01-24", "close": 28.88, "volume": 496853.0}, {"date": "2001-01-25", "close": 29.192, "volume": 197591.0}, {"date": "2001-01-29", "close": 29.1, "volume": 328003.0}, {"date": "2001-01-30", "close": 28.91, "volume": 309069.0}, {"date": "2001-01-31", "close": 28.8, "volume": 429735.0}, {"date": "2001-02-01", "close": 29.2, "volume": 231230.0}, {"date": "2001-02-02", "close": 29.15, "volume": 58571.0}, {"date": "2001-02-05", "close": 28.999, "volume": 109438.0}, {"date": "2001-02-06", "close": 29.0, "volume": 88058.0}, {"date": "2001-02-07", "close": 28.91, "volume": 55255.0}, {"date": "2001-02-08", "close": 28.95, "volume": 46723.0}, {"date": "2001-02-09", "close": 29.04, "volume": 95727.0}, {"date": "2001-02-12", "close": 29.25, "volume": 225654.0}, {"date": "2001-02-13", "close": 29.0, "volume": 61937.0}, {"date": "2001-02-14", "close": 28.7, "volume": 155910.0}, {"date": "2001-02-15", "close": 28.35, "volume": 205365.0}, {"date": "2001-02-16", "close": 28.1, "volume": 49643.0}, {"date": "2001-02-19", "close": 27.955, "volume": 182799.0}, {"date": "2001-02-20", "close": 28.0, "volume": 296272.0}, {"date": "2001-02-21", "close": 27.906, "volume": 199737.0}, {"date": "2001-02-22", "close": 28.04, "volume": 368909.0}, {"date": "2001-02-23", "close": 28.4, "volume": 499449.0}, {"date": "2001-02-26", "close": 28.6, "volume": 215213.0}, {"date": "2001-02-27", "close": 28.89, "volume": 141095.0}, {"date": "2001-02-28", "close": 29.0, "volume": 473205.0}, {"date": "2001-03-01", "close": 29.08, "volume": 442844.0}, {"date": "2001-03-02", "close": 28.69, "volume": 300969.0}, {"date": "2001-03-05", "close": 28.6, "volume": 135734.0}, {"date": "2001-03-06", "close": 28.8, "volume": 122560.0}, {"date": "2001-03-07", "close": 29.01, "volume": 226589.0}, {"date": "2001-03-08", "close": 28.96, "volume": 296456.0}, {"date": "2001-03-09", "close": 28.3, "volume": 64628.0}, {"date": "2001-03-12", "close": 28.0, "volume": 167703.0}, {"date": "2001-03-13", "close": 27.5, "volume": 224436.0}, {"date": "2001-03-14", "close": 27.55, "volume": 477895.0}, {"date": "2001-03-15", "close": 27.18, "volume": 506235.0}, {"date": "2001-03-16", "close": 28.12, "volume": 235263.0}, {"date": "2001-03-19", "close": 28.0, "volume": 55406.0}, {"date": "2001-03-20", "close": 27.7, "volume": 109395.0}, {"date": "2001-03-21", "close": 27.6, "volume": 214889.0}, {"date": "2001-03-22", "close": 27.25, "volume": 251027.0}, {"date": "2001-03-23", "close": 26.5, "volume": 643306.0}, {"date": "2001-03-26", "close": 27.11, "volume": 232543.0}, {"date": "2001-03-27", "close": 27.708, "volume": 245850.0}, {"date": "2001-03-28", "close": 27.79, "volume": 453670.0}, {"date": "2001-03-29", "close": 27.55, "volume": 303031.0}, {"date": "2001-03-30", "close": 27.625, "volume": 381219.0}, {"date": "2001-04-02", "close": 27.769, "volume": 174471.0}, {"date": "2001-04-03", "close": 28.08, "volume": 306448.0}, {"date": "2001-04-04", "close": 28.9, "volume": 210906.0}, {"date": "2001-04-05", "close": 28.9, "volume": 260680.0}, {"date": "2001-04-06", "close": 28.8, "volume": 182181.0}, {"date": "2001-04-09", "close": 28.92, "volume": 140461.0}, {"date": "2001-04-10", "close": 29.02, "volume": 469744.0}, {"date": "2001-04-11", "close": 28.9, "volume": 405071.0}, {"date": "2001-04-12", "close": 28.7, "volume": 186426.0}, {"date": "2001-04-17", "close": 28.23, "volume": 74857.0}, {"date": "2001-04-18", "close": 28.1, "volume": 149629.0}, {"date": "2001-04-19", "close": 29.14, "volume": 387018.0}, {"date": "2001-04-20", "close": 28.874, "volume": 89195.0}, {"date": "2001-04-23", "close": 28.84, "volume": 105945.0}, {"date": "2001-04-24", "close": 28.8, "volume": 102866.0}, {"date": "2001-04-26", "close": 28.75, "volume": 199378.0}, {"date": "2001-04-27", "close": 29.11, "volume": 152445.0}, {"date": "2001-04-30", "close": 29.84, "volume": 343066.0}, {"date": "2001-05-01", "close": 29.9, "volume": 324057.0}, {"date": "2001-05-02", "close": 30.15, "volume": 234383.0}, {"date": "2001-05-03", "close": 30.0, "volume": 240393.0}, {"date": "2001-05-04", "close": 30.6, "volume": 274191.0}, {"date": "2001-05-07", "close": 31.0, "volume": 421207.0}, {"date": "2001-05-08", "close": 30.83, "volume": 199113.0}, {"date": "2001-05-09", "close": 31.0, "volume": 458421.0}, {"date": "2001-05-10", "close": 31.0, "volume": 226896.0}, {"date": "2001-05-11", "close": 31.169, "volume": 710917.0}, {"date": "2001-05-14", "close": 31.0, "volume": 306959.0}, {"date": "2001-05-15", "close": 31.15, "volume": 298100.0}, {"date": "2001-05-16", "close": 31.33, "volume": 284455.0}, {"date": "2001-05-17", "close": 32.3, "volume": 559481.0}, {"date": "2001-05-18", "close": 31.4, "volume": 497716.0}, {"date": "2001-05-21", "close": 31.491, "volume": 185537.0}, {"date": "2001-05-22", "close": 31.2, "volume": 168687.0}, {"date": "2001-05-23", "close": 31.8, "volume": 537248.0}, {"date": "2001-05-24", "close": 31.7, "volume": 710472.0}, {"date": "2001-05-25", "close": 31.49, "volume": 501416.0}, {"date": "2001-05-28", "close": 31.95, "volume": 827950.0}, {"date": "2001-05-29", "close": 32.0, "volume": 644230.0}, {"date": "2001-05-30", "close": 32.2, "volume": 236107.0}, {"date": "2001-05-31", "close": 32.6, "volume": 393474.0}, {"date": "2001-06-01", "close": 32.97, "volume": 723603.0}, {"date": "2001-06-04", "close": 32.9, "volume": 773778.0}, {"date": "2001-06-05", "close": 33.268, "volume": 498986.0}, {"date": "2001-06-06", "close": 33.59, "volume": 485051.0}, {"date": "2001-06-07", "close": 33.978, "volume": 493485.0}, {"date": "2001-06-08", "close": 33.6, "volume": 494221.0}, {"date": "2001-06-12", "close": 33.38, "volume": 600688.0}, {"date": "2001-06-13", "close": 34.65, "volume": 323342.0}, {"date": "2001-06-14", "close": 34.9, "volume": 613300.0}, {"date": "2001-06-15", "close": 34.959, "volume": 619273.0}, {"date": "2001-06-18", "close": 34.7, "volume": 261000.0}, {"date": "2001-06-19", "close": 35.0, "volume": 678473.0}, {"date": "2001-06-20", "close": 35.52, "volume": 450349.0}, {"date": "2001-06-21", "close": 36.002, "volume": 750201.0}, {"date": "2001-06-22", "close": 35.62, "volume": 971306.0}, {"date": "2001-06-25", "close": 36.329, "volume": 419298.0}, {"date": "2001-06-26", "close": 35.957, "volume": 787623.0}, {"date": "2001-06-27", "close": 35.3, "volume": 434251.0}, {"date": "2001-06-28", "close": 35.6, "volume": 267021.0}, {"date": "2001-06-29", "close": 36.799, "volume": 805975.0}, {"date": "2001-07-02", "close": 35.7, "volume": 458129.0}, {"date": "2001-07-03", "close": 36.15, "volume": 294201.0}, {"date": "2001-07-04", "close": 35.901, "volume": 183946.0}, {"date": "2001-07-05", "close": 35.29, "volume": 322378.0}, {"date": "2001-07-06", "close": 35.75, "volume": 242392.0}, {"date": "2001-07-09", "close": 35.865, "volume": 305410.0}, {"date": "2001-07-10", "close": 36.08, "volume": 499549.0}, {"date": "2001-07-11", "close": 36.24, "volume": 367215.0}, {"date": "2001-07-12", "close": 36.95, "volume": 432766.0}, {"date": "2001-07-13", "close": 37.0, "volume": 383903.0}, {"date": "2001-07-16", "close": 37.45, "volume": 542182.0}, {"date": "2001-07-17", "close": 37.35, "volume": 299394.0}, {"date": "2001-07-18", "close": 38.021, "volume": 414564.0}, {"date": "2001-07-19", "close": 38.65, "volume": 485089.0}, {"date": "2001-07-20", "close": 38.692, "volume": 353790.0}, {"date": "2001-07-23", "close": 38.24, "volume": 276986.0}, {"date": "2001-07-24", "close": 37.596, "volume": 469013.0}, {"date": "2001-07-25", "close": 37.88, "volume": 591279.0}, {"date": "2001-07-26", "close": 36.06, "volume": 409071.0}, {"date": "2001-07-27", "close": 35.12, "volume": 1335726.0}, {"date": "2001-07-30", "close": 35.5, "volume": 512408.0}, {"date": "2001-07-31", "close": 36.051, "volume": 779311.0}, {"date": "2001-08-01", "close": 35.3, "volume": 573341.0}, {"date": "2001-08-02", "close": 36.25, "volume": 755908.0}, {"date": "2001-08-03", "close": 36.35, "volume": 770115.0}, {"date": "2001-08-06", "close": 36.72, "volume": 121836.0}, {"date": "2001-08-07", "close": 36.785, "volume": 642900.0}, {"date": "2001-08-08", "close": 36.8, "volume": 285890.0}, {"date": "2001-08-09", "close": 36.519, "volume": 396409.0}, {"date": "2001-08-10", "close": 36.55, "volume": 233268.0}, {"date": "2001-08-13", "close": 36.598, "volume": 219072.0}, {"date": "2001-08-14", "close": 36.74, "volume": 308885.0}, {"date": "2001-08-15", "close": 36.1, "volume": 490591.0}, {"date": "2001-08-16", "close": 36.04, "volume": 484713.0}, {"date": "2001-08-17", "close": 36.6, "volume": 441025.0}, {"date": "2001-08-20", "close": 36.15, "volume": 259649.0}, {"date": "2001-08-21", "close": 35.95, "volume": 181872.0}, {"date": "2001-08-22", "close": 36.06, "volume": 200558.0}, {"date": "2001-08-23", "close": 36.4, "volume": 123929.0}, {"date": "2001-08-24", "close": 37.22, "volume": 430030.0}, {"date": "2001-08-27", "close": 39.0, "volume": 745587.0}, {"date": "2001-08-28", "close": 39.11, "volume": 429928.0}, {"date": "2001-08-29", "close": 39.62, "volume": 413639.0}, {"date": "2001-08-30", "close": 39.45, "volume": 452490.0}, {"date": "2001-08-31", "close": 38.718, "volume": 1384277.0}, {"date": "2001-09-03", "close": 39.38, "volume": 114915.0}, {"date": "2001-09-04", "close": 40.1, "volume": 437526.0}, {"date": "2001-09-05", "close": 40.9, "volume": 681574.0}, {"date": "2001-09-06", "close": 40.5, "volume": 824127.0}, {"date": "2001-09-10", "close": 38.85, "volume": 665709.0}, {"date": "2001-09-11", "close": 38.85, "volume": null}, {"date": "2001-09-12", "close": 38.85, "volume": null}, {"date": "2001-09-13", "close": 36.619, "volume": 926340.0}, {"date": "2001-09-14", "close": 35.418, "volume": 526457.0}, {"date": "2001-09-17", "close": 31.95, "volume": 847130.0}, {"date": "2001-09-18", "close": 33.803, "volume": 1101020.0}, {"date": "2001-09-19", "close": 34.2, "volume": 1049429.0}, {"date": "2001-09-20", "close": 34.083, "volume": 820471.0}, {"date": "2001-09-21", "close": 33.992, "volume": 615514.0}, {"date": "2001-09-24", "close": 33.3, "volume": 394486.0}, {"date": "2001-09-25", "close": 34.229, "volume": 700715.0}, {"date": "2001-09-26", "close": 35.33, "volume": 532373.0}, {"date": "2001-09-27", "close": 35.172, "volume": 812048.0}, {"date": "2001-09-28", "close": 36.0, "volume": 1143400.0}, {"date": "2001-10-01", "close": 37.0, "volume": 499151.0}, {"date": "2001-10-02", "close": 37.867, "volume": 689658.0}, {"date": "2001-10-03", "close": 37.79, "volume": 756458.0}, {"date": "2001-10-04", "close": 37.8, "volume": 310182.0}, {"date": "2001-10-05", "close": 38.205, "volume": 370903.0}, {"date": "2001-10-08", "close": 38.3, "volume": 428019.0}, {"date": "2001-10-09", "close": 38.509, "volume": 710696.0}, {"date": "2001-10-10", "close": 37.843, "volume": 447023.0}, {"date": "2001-10-11", "close": 38.5, "volume": 518622.0}, {"date": "2001-10-12", "close": 38.048, "volume": 367599.0}, {"date": "2001-10-15", "close": 37.405, "volume": 402545.0}, {"date": "2001-10-16", "close": 36.81, "volume": 365861.0}, {"date": "2001-10-17", "close": 37.11, "volume": 625321.0}, {"date": "2001-10-18", "close": 36.943, "volume": 392399.0}, {"date": "2001-10-19", "close": 36.9, "volume": 555759.0}, {"date": "2001-10-22", "close": 36.6, "volume": 236520.0}, {"date": "2001-10-23", "close": 36.346, "volume": 551277.0}, {"date": "2001-10-24", "close": 37.25, "volume": 935245.0}, {"date": "2001-10-25", "close": 37.545, "volume": 420309.0}, {"date": "2001-10-26", "close": 37.96, "volume": 371465.0}, {"date": "2001-10-29", "close": 37.95, "volume": 144231.0}, {"date": "2001-10-30", "close": 37.15, "volume": 433065.0}, {"date": "2001-10-31", "close": 37.854, "volume": 536436.0}, {"date": "2001-11-01", "close": 37.68, "volume": 270472.0}, {"date": "2001-11-02", "close": 37.444, "volume": 361481.0}, {"date": "2001-11-05", "close": 37.208, "volume": 222250.0}, {"date": "2001-11-06", "close": 38.0, "volume": 316894.0}, {"date": "2001-11-07", "close": 38.36, "volume": 368893.0}, {"date": "2001-11-08", "close": 38.75, "volume": 295123.0}, {"date": "2001-11-09", "close": 38.35, "volume": 157205.0}, {"date": "2001-11-12", "close": 38.14, "volume": 238179.0}, {"date": "2001-11-13", "close": 38.0, "volume": 276303.0}, {"date": "2001-11-14", "close": 37.78, "volume": 404815.0}, {"date": "2001-11-15", "close": 37.41, "volume": 904982.0}, {"date": "2001-11-16", "close": 36.839, "volume": 1016320.0}, {"date": "2001-11-19", "close": 37.526, "volume": 379078.0}, {"date": "2001-11-20", "close": 37.88, "volume": 458931.0}, {"date": "2001-11-21", "close": 37.85, "volume": 272882.0}, {"date": "2001-11-22", "close": 37.833, "volume": 221023.0}, {"date": "2001-11-23", "close": 37.445, "volume": 398937.0}, {"date": "2001-11-26", "close": 37.35, "volume": 589341.0}, {"date": "2001-11-27", "close": 36.78, "volume": 991179.0}, {"date": "2001-11-28", "close": 36.5, "volume": 574850.0}, {"date": "2001-11-29", "close": 35.98, "volume": 907928.0}, {"date": "2001-11-30", "close": 35.0, "volume": 2941035.0}, {"date": "2001-12-03", "close": 35.502, "volume": 1082622.0}, {"date": "2001-12-04", "close": 35.95, "volume": 540772.0}, {"date": "2001-12-05", "close": 36.36, "volume": 394837.0}, {"date": "2001-12-06", "close": 35.77, "volume": 574512.0}, {"date": "2001-12-07", "close": 35.86, "volume": 509330.0}, {"date": "2001-12-10", "close": 35.45, "volume": 860601.0}, {"date": "2001-12-11", "close": 35.52, "volume": 484207.0}, {"date": "2001-12-12", "close": 34.956, "volume": 739060.0}, {"date": "2001-12-13", "close": 35.01, "volume": 416431.0}, {"date": "2001-12-14", "close": 35.209, "volume": 732442.0}, {"date": "2001-12-17", "close": 35.8, "volume": 294317.0}, {"date": "2001-12-18", "close": 35.5, "volume": 844634.0}, {"date": "2001-12-19", "close": 35.65, "volume": 681451.0}, {"date": "2001-12-20", "close": 36.41, "volume": 808918.0}, {"date": "2001-12-21", "close": 36.835, "volume": 1729063.0}, {"date": "2001-12-24", "close": 37.08, "volume": 77614.0}, {"date": "2001-12-27", "close": 37.25, "volume": 126016.0}, {"date": "2001-12-28", "close": 37.45, "volume": 198655.0}, {"date": "2001-12-31", "close": 37.452, "volume": 375524.0}, {"date": "2002-01-02", "close": 37.49, "volume": 105125.0}, {"date": "2002-01-03", "close": 37.491, "volume": 214425.0}, {"date": "2002-01-04", "close": 37.45, "volume": 212968.0}, {"date": "2002-01-07", "close": 37.205, "volume": 242814.0}, {"date": "2002-01-08", "close": 36.4, "volume": 802577.0}, {"date": "2002-01-09", "close": 36.2, "volume": 459864.0}, {"date": "2002-01-10", "close": 36.367, "volume": 1015095.0}, {"date": "2002-01-11", "close": 36.72, "volume": 171434.0}, {"date": "2002-01-14", "close": 36.58, "volume": 210145.0}, {"date": "2002-01-15", "close": 36.61, "volume": 320713.0}, {"date": "2002-01-16", "close": 37.114, "volume": 415026.0}, {"date": "2002-01-17", "close": 37.07, "volume": 768480.0}, {"date": "2002-01-18", "close": 37.13, "volume": 213522.0}, {"date": "2002-01-21", "close": 37.4, "volume": 318491.0}, {"date": "2002-01-22", "close": 37.2, "volume": 423470.0}, {"date": "2002-01-23", "close": 37.04, "volume": 239017.0}, {"date": "2002-01-24", "close": 36.581, "volume": 466376.0}, {"date": "2002-01-25", "close": 36.755, "volume": 206082.0}, {"date": "2002-01-29", "close": 36.736, "volume": 416275.0}, {"date": "2002-01-30", "close": 36.558, "volume": 424734.0}, {"date": "2002-01-31", "close": 37.17, "volume": 505009.0}, {"date": "2002-02-01", "close": 36.719, "volume": 260356.0}, {"date": "2002-02-04", "close": 36.87, "volume": 291054.0}, {"date": "2002-02-05", "close": 36.7, "volume": 470720.0}, {"date": "2002-02-06", "close": 32.727, "volume": 5743580.0}, {"date": "2002-02-07", "close": 31.6, "volume": 2803310.0}, {"date": "2002-02-08", "close": 32.482, "volume": 1354788.0}, {"date": "2002-02-11", "close": 32.28, "volume": 1227062.0}, {"date": "2002-02-12", "close": 32.0, "volume": 1032751.0}, {"date": "2002-02-13", "close": 31.73, "volume": 855414.0}, {"date": "2002-02-14", "close": 31.89, "volume": 493510.0}, {"date": "2002-02-15", "close": 32.43, "volume": 1291667.0}, {"date": "2002-02-18", "close": 32.755, "volume": 840856.0}, {"date": "2002-02-19", "close": 33.481, "volume": 929039.0}, {"date": "2002-02-20", "close": 33.8, "volume": 1158500.0}, {"date": "2002-02-21", "close": 32.8, "volume": 843699.0}, {"date": "2002-02-22", "close": 32.78, "volume": 1997260.0}, {"date": "2002-02-25", "close": 32.7, "volume": 473724.0}, {"date": "2002-02-26", "close": 32.601, "volume": 332883.0}, {"date": "2002-02-27", "close": 32.55, "volume": 394179.0}, {"date": "2002-02-28", "close": 32.45, "volume": 206845.0}, {"date": "2002-03-01", "close": 32.25, "volume": 408243.0}, {"date": "2002-03-04", "close": 32.14, "volume": 554330.0}, {"date": "2002-03-05", "close": 32.47, "volume": 807182.0}, {"date": "2002-03-06", "close": 32.45, "volume": 407707.0}, {"date": "2002-03-07", "close": 32.53, "volume": 1208464.0}, {"date": "2002-03-08", "close": 32.389, "volume": 650631.0}, {"date": "2002-03-11", "close": 32.39, "volume": 436257.0}, {"date": "2002-03-12", "close": 32.58, "volume": 237453.0}, {"date": "2002-03-13", "close": 32.5, "volume": 294125.0}, {"date": "2002-03-14", "close": 32.307, "volume": 263969.0}, {"date": "2002-03-15", "close": 32.0, "volume": 360029.0}, {"date": "2002-03-18", "close": 32.55, "volume": 289266.0}, {"date": "2002-03-19", "close": 33.09, "volume": 514433.0}, {"date": "2002-03-20", "close": 33.7, "volume": 857568.0}, {"date": "2002-03-21", "close": 34.25, "volume": 1118255.0}, {"date": "2002-03-22", "close": 34.41, "volume": 722312.0}, {"date": "2002-03-25", "close": 33.96, "volume": 369028.0}, {"date": "2002-03-26", "close": 33.4, "volume": 439319.0}, {"date": "2002-03-27", "close": 33.35, "volume": 323378.0}, {"date": "2002-03-28", "close": 33.26, "volume": 581677.0}, {"date": "2002-04-02", "close": 32.85, "volume": 334154.0}, {"date": "2002-04-03", "close": 32.99, "volume": 570024.0}, {"date": "2002-04-04", "close": 33.05, "volume": 379182.0}, {"date": "2002-04-05", "close": 33.06, "volume": 271708.0}, {"date": "2002-04-08", "close": 33.16, "volume": 274330.0}, {"date": "2002-04-09", "close": 33.1, "volume": 243680.0}, {"date": "2002-04-10", "close": 33.06, "volume": 212618.0}, {"date": "2002-04-11", "close": 33.62, "volume": 706615.0}, {"date": "2002-04-12", "close": 33.45, "volume": 487879.0}, {"date": "2002-04-15", "close": 33.46, "volume": 330426.0}, {"date": "2002-04-16", "close": 33.79, "volume": 929732.0}, {"date": "2002-04-17", "close": 33.61, "volume": 995854.0}, {"date": "2002-04-18", "close": 33.56, "volume": 498799.0}, {"date": "2002-04-19", "close": 33.39, "volume": 413511.0}, {"date": "2002-04-22", "close": 33.34, "volume": 324704.0}, {"date": "2002-04-23", "close": 33.08, "volume": 262768.0}, {"date": "2002-04-24", "close": 32.65, "volume": 617978.0}, {"date": "2002-04-26", "close": 32.54, "volume": 301217.0}, {"date": "2002-04-29", "close": 32.46, "volume": 186925.0}, {"date": "2002-04-30", "close": 32.6, "volume": 581821.0}, {"date": "2002-05-01", "close": 32.59, "volume": 189871.0}, {"date": "2002-05-02", "close": 32.7, "volume": 152417.0}, {"date": "2002-05-03", "close": 32.59, "volume": 210722.0}, {"date": "2002-05-06", "close": 32.41, "volume": 351288.0}, {"date": "2002-05-07", "close": 31.8, "volume": 564400.0}, {"date": "2002-05-08", "close": 31.15, "volume": 791356.0}, {"date": "2002-05-09", "close": 30.8, "volume": 779883.0}, {"date": "2002-05-10", "close": 30.1, "volume": 878791.0}, {"date": "2002-05-13", "close": 29.4, "volume": 1058007.0}, {"date": "2002-05-14", "close": 29.39, "volume": 666201.0}, {"date": "2002-05-15", "close": 29.64, "volume": 828392.0}, {"date": "2002-05-16", "close": 31.45, "volume": 1648165.0}, {"date": "2002-05-17", "close": 32.3, "volume": 1290958.0}, {"date": "2002-05-20", "close": 32.0, "volume": 718503.0}, {"date": "2002-05-21", "close": 32.15, "volume": 743188.0}, {"date": "2002-05-22", "close": 32.17, "volume": 487626.0}, {"date": "2002-05-23", "close": 32.16, "volume": 350096.0}, {"date": "2002-05-24", "close": 32.01, "volume": 335702.0}, {"date": "2002-05-27", "close": 31.95, "volume": 466364.0}, {"date": "2002-05-28", "close": 31.83, "volume": 183906.0}, {"date": "2002-05-29", "close": 32.02, "volume": 619586.0}, {"date": "2002-05-30", "close": 32.1, "volume": 949988.0}, {"date": "2002-05-31", "close": 32.35, "volume": 3636170.0}, {"date": "2002-06-03", "close": 31.9, "volume": 761105.0}, {"date": "2002-06-04", "close": 31.63, "volume": 598872.0}, {"date": "2002-06-05", "close": 30.58, "volume": 727943.0}, {"date": "2002-06-06", "close": 30.35, "volume": 704620.0}, {"date": "2002-06-07", "close": 30.15, "volume": 777011.0}, {"date": "2002-06-11", "close": 29.88, "volume": 646778.0}, {"date": "2002-06-12", "close": 29.95, "volume": 858084.0}, {"date": "2002-06-13", "close": 31.28, "volume": 1684180.0}, {"date": "2002-06-14", "close": 30.49, "volume": 792336.0}, {"date": "2002-06-17", "close": 30.0, "volume": 403465.0}, {"date": "2002-06-18", "close": 30.2, "volume": 520740.0}, {"date": "2002-06-19", "close": 30.0, "volume": 807824.0}, {"date": "2002-06-20", "close": 30.0, "volume": 769077.0}, {"date": "2002-06-21", "close": 30.05, "volume": 718685.0}, {"date": "2002-06-24", "close": 30.06, "volume": 571043.0}, {"date": "2002-06-25", "close": 31.0, "volume": 1310446.0}, {"date": "2002-06-26", "close": 30.18, "volume": 951092.0}, {"date": "2002-06-27", "close": 29.53, "volume": 627442.0}, {"date": "2002-06-28", "close": 29.25, "volume": 2730160.0}, {"date": "2002-07-01", "close": 27.98, "volume": 1389392.0}, {"date": "2002-07-02", "close": 28.55, "volume": 1202101.0}, {"date": "2002-07-03", "close": 27.89, "volume": 1232226.0}, {"date": "2002-07-04", "close": 27.97, "volume": 1008378.0}, {"date": "2002-07-05", "close": 27.57, "volume": 993312.0}, {"date": "2002-07-08", "close": 27.85, "volume": 809292.0}, {"date": "2002-07-09", "close": 28.25, "volume": 710781.0}, {"date": "2002-07-10", "close": 28.01, "volume": 803697.0}, {"date": "2002-07-11", "close": 27.21, "volume": 696875.0}, {"date": "2002-07-12", "close": 27.37, "volume": 279034.0}, {"date": "2002-07-15", "close": 27.49, "volume": 609574.0}, {"date": "2002-07-16", "close": 26.06, "volume": 954739.0}, {"date": "2002-07-17", "close": 25.3, "volume": 1013890.0}, {"date": "2002-07-18", "close": 25.55, "volume": 981250.0}, {"date": "2002-07-19", "close": 24.53, "volume": 1490677.0}, {"date": "2002-07-22", "close": 24.5, "volume": 1229899.0}, {"date": "2002-07-23", "close": 24.37, "volume": 889221.0}, {"date": "2002-07-24", "close": 23.47, "volume": 1026794.0}, {"date": "2002-07-25", "close": 24.4, "volume": 1525477.0}, {"date": "2002-07-26", "close": 24.11, "volume": 1950742.0}, {"date": "2002-07-29", "close": 23.93, "volume": 1293027.0}, {"date": "2002-07-30", "close": 24.19, "volume": 1197068.0}, {"date": "2002-07-31", "close": 24.21, "volume": 808716.0}, {"date": "2002-08-01", "close": 25.65, "volume": 1076418.0}, {"date": "2002-08-02", "close": 25.35, "volume": 461362.0}, {"date": "2002-08-05", "close": 25.18, "volume": 444953.0}, {"date": "2002-08-06", "close": 24.22, "volume": 1050169.0}, {"date": "2002-08-07", "close": 24.0, "volume": 682702.0}, {"date": "2002-08-08", "close": 23.0, "volume": 1741213.0}, {"date": "2002-08-09", "close": 23.33, "volume": 1074261.0}, {"date": "2002-08-12", "close": 22.88, "volume": 807950.0}, {"date": "2002-08-13", "close": 22.8, "volume": 1037967.0}, {"date": "2002-08-14", "close": 22.01, "volume": 1435112.0}, {"date": "2002-08-15", "close": 22.95, "volume": 1079448.0}, {"date": "2002-08-16", "close": 23.32, "volume": 940606.0}, {"date": "2002-08-19", "close": 23.38, "volume": 323149.0}, {"date": "2002-08-20", "close": 24.2, "volume": 942210.0}, {"date": "2002-08-21", "close": 23.96, "volume": 463431.0}, {"date": "2002-08-22", "close": 24.34, "volume": 629522.0}, {"date": "2002-08-23", "close": 24.8, "volume": 469923.0}, {"date": "2002-08-26", "close": 24.8, "volume": 1044193.0}, {"date": "2002-08-27", "close": 24.96, "volume": 484224.0}, {"date": "2002-08-28", "close": 24.86, "volume": 583864.0}, {"date": "2002-08-29", "close": 24.43, "volume": 495602.0}, {"date": "2002-08-30", "close": 24.3, "volume": 834355.0}, {"date": "2002-09-02", "close": 23.69, "volume": 260924.0}, {"date": "2002-09-03", "close": 23.86, "volume": 554904.0}, {"date": "2002-09-04", "close": 23.4, "volume": 421065.0}, {"date": "2002-09-05", "close": 23.69, "volume": 1160756.0}, {"date": "2002-09-06", "close": 23.27, "volume": 320886.0}, {"date": "2002-09-09", "close": 23.25, "volume": 202294.0}, {"date": "2002-09-10", "close": 23.16, "volume": 362984.0}, {"date": "2002-09-11", "close": 23.48, "volume": 346263.0}, {"date": "2002-09-12", "close": 23.15, "volume": 331837.0}, {"date": "2002-09-13", "close": 23.0, "volume": 443311.0}, {"date": "2002-09-16", "close": 22.45, "volume": 463630.0}, {"date": "2002-09-17", "close": 22.88, "volume": 801118.0}, {"date": "2002-09-18", "close": 23.23, "volume": 398878.0}, {"date": "2002-09-19", "close": 23.55, "volume": 552106.0}, {"date": "2002-09-20", "close": 23.3, "volume": 675712.0}, {"date": "2002-09-23", "close": 22.6, "volume": 477733.0}, {"date": "2002-09-24", "close": 22.0, "volume": 510659.0}, {"date": "2002-09-25", "close": 21.75, "volume": 709809.0}, {"date": "2002-09-26", "close": 21.95, "volume": 332474.0}, {"date": "2002-09-27", "close": 22.4, "volume": 341607.0}, {"date": "2002-09-30", "close": 22.16, "volume": 952116.0}, {"date": "2002-10-01", "close": 21.63, "volume": 493077.0}, {"date": "2002-10-02", "close": 20.97, "volume": 832224.0}, {"date": "2002-10-03", "close": 20.08, "volume": 1164677.0}, {"date": "2002-10-04", "close": 19.65, "volume": 1065699.0}, {"date": "2002-10-07", "close": 18.79, "volume": 530152.0}, {"date": "2002-10-08", "close": 19.1, "volume": 682407.0}, {"date": "2002-10-09", "close": 19.25, "volume": 799462.0}, {"date": "2002-10-10", "close": 19.25, "volume": 863773.0}, {"date": "2002-10-11", "close": 19.7, "volume": 666372.0}, {"date": "2002-10-14", "close": 20.26, "volume": 586072.0}, {"date": "2002-10-15", "close": 20.39, "volume": 721443.0}, {"date": "2002-10-16", "close": 20.35, "volume": 994801.0}, {"date": "2002-10-17", "close": 20.38, "volume": 790803.0}, {"date": "2002-10-18", "close": 20.56, "volume": 1134077.0}, {"date": "2002-10-21", "close": 20.7, "volume": 641575.0}, {"date": "2002-10-22", "close": 20.86, "volume": 333054.0}, {"date": "2002-10-23", "close": 21.2, "volume": 721098.0}, {"date": "2002-10-24", "close": 21.55, "volume": 783595.0}, {"date": "2002-10-25", "close": 21.56, "volume": 557111.0}, {"date": "2002-10-28", "close": 21.83, "volume": 397436.0}, {"date": "2002-10-29", "close": 22.21, "volume": 459285.0}, {"date": "2002-10-30", "close": 22.35, "volume": 678277.0}, {"date": "2002-10-31", "close": 22.84, "volume": 463285.0}, {"date": "2002-11-01", "close": 22.43, "volume": 328913.0}, {"date": "2002-11-04", "close": 23.18, "volume": 467801.0}, {"date": "2002-11-05", "close": 23.3, "volume": 426787.0}, {"date": "2002-11-06", "close": 24.03, "volume": 859997.0}, {"date": "2002-11-07", "close": 24.0, "volume": 303907.0}, {"date": "2002-11-08", "close": 23.15, "volume": 339169.0}, {"date": "2002-11-11", "close": 22.3, "volume": 395387.0}, {"date": "2002-11-12", "close": 21.75, "volume": 856705.0}, {"date": "2002-11-13", "close": 21.44, "volume": 762585.0}, {"date": "2002-11-14", "close": 22.35, "volume": 712849.0}, {"date": "2002-11-15", "close": 22.39, "volume": 1122445.0}, {"date": "2002-11-18", "close": 22.15, "volume": 472068.0}, {"date": "2002-11-19", "close": 22.2, "volume": 765077.0}, {"date": "2002-11-20", "close": 21.96, "volume": 1024716.0}, {"date": "2002-11-21", "close": 22.31, "volume": 1429887.0}, {"date": "2002-11-22", "close": 23.05, "volume": 1821032.0}, {"date": "2002-11-25", "close": 22.2, "volume": 1817972.0}, {"date": "2002-11-26", "close": 22.28, "volume": 2264277.0}, {"date": "2002-11-27", "close": 22.18, "volume": 1358524.0}, {"date": "2002-11-28", "close": 23.28, "volume": 2246796.0}, {"date": "2002-11-29", "close": 24.0, "volume": 1536878.0}, {"date": "2002-12-02", "close": 23.9, "volume": 950878.0}, {"date": "2002-12-03", "close": 23.58, "volume": 708520.0}, {"date": "2002-12-04", "close": 23.08, "volume": 1118726.0}, {"date": "2002-12-05", "close": 23.03, "volume": 293729.0}, {"date": "2002-12-06", "close": 22.94, "volume": 739513.0}, {"date": "2002-12-09", "close": 23.12, "volume": 535267.0}, {"date": "2002-12-10", "close": 23.06, "volume": 1316674.0}, {"date": "2002-12-11", "close": 23.15, "volume": 1199173.0}, {"date": "2002-12-12", "close": 23.15, "volume": 930654.0}, {"date": "2002-12-13", "close": 23.0, "volume": 377171.0}, {"date": "2002-12-16", "close": 23.15, "volume": 306458.0}, {"date": "2002-12-17", "close": 23.4, "volume": 395879.0}, {"date": "2002-12-18", "close": 23.39, "volume": 370213.0}, {"date": "2002-12-19", "close": 23.5, "volume": 1403525.0}, {"date": "2002-12-20", "close": 23.66, "volume": 315779.0}, {"date": "2002-12-23", "close": 23.45, "volume": 157939.0}, {"date": "2002-12-24", "close": 23.65, "volume": 80133.0}, {"date": "2002-12-27", "close": 23.6, "volume": 22922.0}, {"date": "2002-12-30", "close": 23.25, "volume": 87116.0}, {"date": "2002-12-31", "close": 23.6, "volume": 84794.0}, {"date": "2003-01-02", "close": 23.84, "volume": 166378.0}, {"date": "2003-01-03", "close": 24.2, "volume": 567669.0}, {"date": "2003-01-06", "close": 24.85, "volume": 723570.0}, {"date": "2003-01-07", "close": 25.7, "volume": 1668976.0}, {"date": "2003-01-08", "close": 26.2, "volume": 1954271.0}, {"date": "2003-01-09", "close": 26.0, "volume": 1008244.0}, {"date": "2003-01-10", "close": 25.75, "volume": 666032.0}, {"date": "2003-01-13", "close": 26.2, "volume": 1067445.0}, {"date": "2003-01-14", "close": 26.41, "volume": 420159.0}, {"date": "2003-01-15", "close": 26.5, "volume": 304368.0}, {"date": "2003-01-16", "close": 26.35, "volume": 521760.0}, {"date": "2003-01-17", "close": 26.12, "volume": 1102240.0}, {"date": "2003-01-20", "close": 26.08, "volume": 268924.0}, {"date": "2003-01-21", "close": 26.39, "volume": 673688.0}, {"date": "2003-01-22", "close": 26.07, "volume": 395310.0}, {"date": "2003-01-23", "close": 26.3, "volume": 858901.0}, {"date": "2003-01-24", "close": 26.06, "volume": 391599.0}, {"date": "2003-01-28", "close": 25.51, "volume": 617837.0}, {"date": "2003-01-29", "close": 25.39, "volume": 493315.0}, {"date": "2003-01-30", "close": 25.68, "volume": 554631.0}, {"date": "2003-01-31", "close": 26.05, "volume": 666578.0}, {"date": "2003-02-03", "close": 25.85, "volume": 184176.0}, {"date": "2003-02-04", "close": 25.6, "volume": 330270.0}, {"date": "2003-02-05", "close": 25.45, "volume": 202162.0}, {"date": "2003-02-06", "close": 24.7, "volume": 692960.0}, {"date": "2003-02-07", "close": 24.3, "volume": 932346.0}, {"date": "2003-02-10", "close": 23.8, "volume": 809553.0}, {"date": "2003-02-11", "close": 23.68, "volume": 355363.0}, {"date": "2003-02-12", "close": 23.96, "volume": 450333.0}, {"date": "2003-02-13", "close": 24.21, "volume": 943978.0}, {"date": "2003-02-14", "close": 24.69, "volume": 683211.0}, {"date": "2003-02-17", "close": 24.92, "volume": 667951.0}, {"date": "2003-02-18", "close": 24.8, "volume": 511678.0}, {"date": "2003-02-19", "close": 25.15, "volume": 712963.0}, {"date": "2003-02-20", "close": 24.95, "volume": 657334.0}, {"date": "2003-02-21", "close": 25.25, "volume": 500703.0}, {"date": "2003-02-24", "close": 25.2, "volume": 205418.0}, {"date": "2003-02-25", "close": 24.95, "volume": 605761.0}, {"date": "2003-02-26", "close": 25.28, "volume": 689670.0}, {"date": "2003-02-27", "close": 25.0, "volume": 688467.0}, {"date": "2003-02-28", "close": 24.81, "volume": 2047021.0}, {"date": "2003-03-03", "close": 24.85, "volume": 535320.0}, {"date": "2003-03-04", "close": 25.18, "volume": 389329.0}, {"date": "2003-03-05", "close": 24.82, "volume": 417297.0}, {"date": "2003-03-06", "close": 24.69, "volume": 195684.0}, {"date": "2003-03-07", "close": 24.0, "volume": 539332.0}, {"date": "2003-03-10", "close": 23.9, "volume": 232443.0}, {"date": "2003-03-11", "close": 23.7, "volume": 553035.0}, {"date": "2003-03-12", "close": 22.87, "volume": 514168.0}, {"date": "2003-03-13", "close": 22.3, "volume": 808228.0}, {"date": "2003-03-14", "close": 22.9, "volume": 935633.0}, {"date": "2003-03-17", "close": 22.99, "volume": 333382.0}, {"date": "2003-03-18", "close": 24.14, "volume": 708086.0}, {"date": "2003-03-19", "close": 24.7, "volume": 832541.0}, {"date": "2003-03-20", "close": 24.75, "volume": 537358.0}, {"date": "2003-03-21", "close": 25.0, "volume": 809013.0}, {"date": "2003-03-24", "close": 25.05, "volume": 747270.0}, {"date": "2003-03-25", "close": 24.45, "volume": 792250.0}, {"date": "2003-03-26", "close": 24.66, "volume": 506175.0}, {"date": "2003-03-27", "close": 25.0, "volume": 824233.0}, {"date": "2003-03-28", "close": 25.3, "volume": 1184149.0}, {"date": "2003-03-31", "close": 24.7, "volume": 1785618.0}, {"date": "2003-04-01", "close": 23.9, "volume": 1386903.0}, {"date": "2003-04-02", "close": 23.78, "volume": 859305.0}, {"date": "2003-04-03", "close": 23.86, "volume": 466057.0}, {"date": "2003-04-04", "close": 24.7, "volume": 392043.0}, {"date": "2003-04-07", "close": 25.05, "volume": 599535.0}, {"date": "2003-04-08", "close": 24.97, "volume": 848663.0}, {"date": "2003-04-09", "close": 24.5, "volume": 328768.0}, {"date": "2003-04-10", "close": 24.7, "volume": 274557.0}, {"date": "2003-04-11", "close": 24.95, "volume": 478253.0}, {"date": "2003-04-14", "close": 25.45, "volume": 811877.0}, {"date": "2003-04-15", "close": 25.66, "volume": 630184.0}, {"date": "2003-04-16", "close": 25.85, "volume": 640052.0}, {"date": "2003-04-17", "close": 25.61, "volume": 246688.0}, {"date": "2003-04-22", "close": 25.88, "volume": 435499.0}, {"date": "2003-04-23", "close": 26.1, "volume": 772170.0}, {"date": "2003-04-24", "close": 25.8, "volume": 519362.0}, {"date": "2003-04-28", "close": 24.65, "volume": 966029.0}, {"date": "2003-04-29", "close": 24.73, "volume": 757987.0}, {"date": "2003-04-30", "close": 25.08, "volume": 1434863.0}, {"date": "2003-05-01", "close": 25.25, "volume": 640391.0}, {"date": "2003-05-02", "close": 24.77, "volume": 1043050.0}, {"date": "2003-05-05", "close": 24.99, "volume": 563479.0}, {"date": "2003-05-06", "close": 25.1, "volume": 679798.0}, {"date": "2003-05-07", "close": 25.65, "volume": 679432.0}, {"date": "2003-05-08", "close": 25.44, "volume": 518467.0}, {"date": "2003-05-09", "close": 25.61, "volume": 649494.0}, {"date": "2003-05-12", "close": 26.0, "volume": 715674.0}, {"date": "2003-05-13", "close": 26.8, "volume": 2257126.0}, {"date": "2003-05-14", "close": 26.68, "volume": 2530929.0}, {"date": "2003-05-15", "close": 26.94, "volume": 1429786.0}, {"date": "2003-05-16", "close": 27.6, "volume": 1914402.0}, {"date": "2003-05-19", "close": 26.81, "volume": 3097676.0}, {"date": "2003-05-20", "close": 26.5, "volume": 1458965.0}, {"date": "2003-05-21", "close": 27.12, "volume": 1193877.0}, {"date": "2003-05-22", "close": 27.27, "volume": 1308704.0}, {"date": "2003-05-23", "close": 27.7, "volume": 1425136.0}, {"date": "2003-05-26", "close": 27.7, "volume": 1444138.0}, {"date": "2003-05-27", "close": 27.7, "volume": 1193092.0}, {"date": "2003-05-28", "close": 27.69, "volume": 1025397.0}, {"date": "2003-05-29", "close": 27.9, "volume": 910563.0}, {"date": "2003-05-30", "close": 27.79, "volume": 2035525.0}, {"date": "2003-06-02", "close": 27.8, "volume": 910613.0}, {"date": "2003-06-03", "close": 27.7, "volume": 1207963.0}, {"date": "2003-06-04", "close": 27.99, "volume": 863739.0}, {"date": "2003-06-05", "close": 28.4, "volume": 1165417.0}, {"date": "2003-06-06", "close": 28.86, "volume": 1625056.0}, {"date": "2003-06-10", "close": 29.27, "volume": 1130120.0}, {"date": "2003-06-11", "close": 29.05, "volume": 1051974.0}, {"date": "2003-06-12", "close": 29.49, "volume": 698568.0}, {"date": "2003-06-13", "close": 29.3, "volume": 692601.0}, {"date": "2003-06-16", "close": 29.04, "volume": 915015.0}, {"date": "2003-06-17", "close": 29.32, "volume": 887993.0}, {"date": "2003-06-18", "close": 29.11, "volume": 885830.0}, {"date": "2003-06-19", "close": 29.1, "volume": 1214021.0}, {"date": "2003-06-20", "close": 29.0, "volume": 1089170.0}, {"date": "2003-06-23", "close": 28.78, "volume": 774743.0}, {"date": "2003-06-24", "close": 29.09, "volume": 520187.0}, {"date": "2003-06-25", "close": 28.91, "volume": 665836.0}, {"date": "2003-06-26", "close": 28.55, "volume": 330540.0}, {"date": "2003-06-27", "close": 28.8, "volume": 971004.0}, {"date": "2003-06-30", "close": 28.8, "volume": 571479.0}, {"date": "2003-07-01", "close": 28.51, "volume": 751982.0}, {"date": "2003-07-02", "close": 28.85, "volume": 430286.0}, {"date": "2003-07-03", "close": 28.99, "volume": 434174.0}, {"date": "2003-07-04", "close": 29.06, "volume": 389386.0}, {"date": "2003-07-07", "close": 29.3, "volume": 517378.0}, {"date": "2003-07-08", "close": 29.74, "volume": 871940.0}, {"date": "2003-07-09", "close": 29.15, "volume": 618813.0}, {"date": "2003-07-10", "close": 29.18, "volume": 362782.0}, {"date": "2003-07-11", "close": 29.16, "volume": 372648.0}, {"date": "2003-07-14", "close": 29.2, "volume": 443746.0}, {"date": "2003-07-15", "close": 29.35, "volume": 514935.0}, {"date": "2003-07-16", "close": 29.3, "volume": 486942.0}, {"date": "2003-07-17", "close": 29.3, "volume": 610017.0}, {"date": "2003-07-18", "close": 29.33, "volume": 558890.0}, {"date": "2003-07-21", "close": 29.07, "volume": 320649.0}, {"date": "2003-07-22", "close": 28.9, "volume": 625465.0}, {"date": "2003-07-23", "close": 29.34, "volume": 712280.0}, {"date": "2003-07-24", "close": 29.31, "volume": 480849.0}, {"date": "2003-07-25", "close": 29.38, "volume": 230004.0}, {"date": "2003-07-28", "close": 29.65, "volume": 693030.0}, {"date": "2003-07-29", "close": 29.66, "volume": 473523.0}, {"date": "2003-07-30", "close": 29.55, "volume": 778940.0}, {"date": "2003-07-31", "close": 30.6, "volume": 1140346.0}, {"date": "2003-08-01", "close": 30.64, "volume": 905018.0}, {"date": "2003-08-04", "close": 30.45, "volume": 377514.0}, {"date": "2003-08-05", "close": 30.63, "volume": 720445.0}, {"date": "2003-08-06", "close": 30.81, "volume": 898430.0}, {"date": "2003-08-07", "close": 30.84, "volume": 714358.0}, {"date": "2003-08-08", "close": 30.43, "volume": 746952.0}, {"date": "2003-08-11", "close": 30.2, "volume": 445229.0}, {"date": "2003-08-12", "close": 30.08, "volume": 580164.0}, {"date": "2003-08-13", "close": 30.46, "volume": 581960.0}, {"date": "2003-08-14", "close": 31.15, "volume": 1119367.0}, {"date": "2003-08-15", "close": 30.75, "volume": 1067874.0}, {"date": "2003-08-18", "close": 31.06, "volume": 486850.0}, {"date": "2003-08-19", "close": 31.35, "volume": 766942.0}, {"date": "2003-08-20", "close": 31.95, "volume": 940952.0}, {"date": "2003-08-21", "close": 31.69, "volume": 890875.0}, {"date": "2003-08-22", "close": 31.59, "volume": 1006608.0}, {"date": "2003-08-25", "close": 31.7, "volume": 357666.0}, {"date": "2003-08-26", "close": 31.67, "volume": 643381.0}, {"date": "2003-08-27", "close": 31.55, "volume": 803279.0}, {"date": "2003-08-28", "close": 31.05, "volume": 1473161.0}, {"date": "2003-08-29", "close": 31.66, "volume": 5650803.0}, {"date": "2003-09-01", "close": 32.18, "volume": 904975.0}, {"date": "2003-09-02", "close": 32.0, "volume": 588704.0}, {"date": "2003-09-03", "close": 31.91, "volume": 378469.0}, {"date": "2003-09-04", "close": 31.9, "volume": 434316.0}, {"date": "2003-09-05", "close": 32.06, "volume": 269039.0}, {"date": "2003-09-08", "close": 32.48, "volume": 834520.0}, {"date": "2003-09-09", "close": 32.6, "volume": 923395.0}, {"date": "2003-09-10", "close": 32.67, "volume": 974653.0}, {"date": "2003-09-11", "close": 32.3, "volume": 602297.0}, {"date": "2003-09-12", "close": 32.29, "volume": 439159.0}, {"date": "2003-09-15", "close": 32.33, "volume": 436111.0}, {"date": "2003-09-16", "close": 32.29, "volume": 508207.0}, {"date": "2003-09-17", "close": 32.3, "volume": 579779.0}, {"date": "2003-09-18", "close": 32.39, "volume": 940692.0}, {"date": "2003-09-19", "close": 33.59, "volume": 1184160.0}, {"date": "2003-09-22", "close": 33.6, "volume": 1062402.0}, {"date": "2003-09-23", "close": 34.0, "volume": 940671.0}, {"date": "2003-09-24", "close": 34.19, "volume": 882383.0}, {"date": "2003-09-25", "close": 33.85, "volume": 935709.0}, {"date": "2003-09-26", "close": 34.2, "volume": 859506.0}, {"date": "2003-09-29", "close": 34.0, "volume": 713914.0}, {"date": "2003-09-30", "close": 34.5, "volume": 742644.0}, {"date": "2003-10-01", "close": 34.52, "volume": 1036228.0}, {"date": "2003-10-02", "close": 35.0, "volume": 1556898.0}, {"date": "2003-10-03", "close": 35.2, "volume": 697407.0}, {"date": "2003-10-06", "close": 35.15, "volume": 184042.0}, {"date": "2003-10-07", "close": 35.54, "volume": 1429142.0}, {"date": "2003-10-08", "close": 35.85, "volume": 1831991.0}, {"date": "2003-10-09", "close": 36.18, "volume": 753728.0}, {"date": "2003-10-10", "close": 35.88, "volume": 855840.0}, {"date": "2003-10-13", "close": 35.6, "volume": 961169.0}, {"date": "2003-10-14", "close": 35.87, "volume": 970195.0}, {"date": "2003-10-15", "close": 35.79, "volume": 1349582.0}, {"date": "2003-10-16", "close": 35.56, "volume": 1145075.0}, {"date": "2003-10-17", "close": 35.85, "volume": 739658.0}, {"date": "2003-10-20", "close": 35.7, "volume": 589944.0}, {"date": "2003-10-21", "close": 35.9, "volume": 460564.0}, {"date": "2003-10-22", "close": 35.84, "volume": 934138.0}, {"date": "2003-10-23", "close": 35.2, "volume": 1189588.0}, {"date": "2003-10-24", "close": 34.65, "volume": 656620.0}, {"date": "2003-10-27", "close": 34.25, "volume": 861749.0}, {"date": "2003-10-28", "close": 34.57, "volume": 699217.0}, {"date": "2003-10-29", "close": 35.15, "volume": 1405982.0}, {"date": "2003-10-30", "close": 34.92, "volume": 420246.0}, {"date": "2003-10-31", "close": 34.84, "volume": 470783.0}, {"date": "2003-11-03", "close": 34.62, "volume": 288513.0}, {"date": "2003-11-04", "close": 34.75, "volume": 230046.0}, {"date": "2003-11-05", "close": 34.96, "volume": 430274.0}, {"date": "2003-11-06", "close": 34.75, "volume": 558396.0}, {"date": "2003-11-07", "close": 34.35, "volume": 534285.0}, {"date": "2003-11-10", "close": 34.3, "volume": 489206.0}, {"date": "2003-11-11", "close": 33.95, "volume": 891263.0}, {"date": "2003-11-12", "close": 34.8, "volume": 759463.0}, {"date": "2003-11-13", "close": 35.35, "volume": 858755.0}, {"date": "2003-11-14", "close": 34.4, "volume": 1300909.0}, {"date": "2003-11-17", "close": 34.36, "volume": 277675.0}, {"date": "2003-11-18", "close": 34.6, "volume": 369218.0}, {"date": "2003-11-19", "close": 33.6, "volume": 5017802.0}, {"date": "2003-11-20", "close": 33.62, "volume": 969637.0}, {"date": "2003-11-21", "close": 32.82, "volume": 806592.0}, {"date": "2003-11-24", "close": 32.75, "volume": 1284194.0}, {"date": "2003-11-25", "close": 33.9, "volume": 1042063.0}, {"date": "2003-11-26", "close": 34.3, "volume": 1590827.0}, {"date": "2003-11-27", "close": 33.9, "volume": 756571.0}, {"date": "2003-11-28", "close": 33.98, "volume": 792331.0}, {"date": "2003-12-01", "close": 34.03, "volume": 551580.0}, {"date": "2003-12-02", "close": 34.1, "volume": 804262.0}, {"date": "2003-12-03", "close": 34.45, "volume": 638959.0}, {"date": "2003-12-04", "close": 34.3, "volume": 495894.0}, {"date": "2003-12-05", "close": 34.41, "volume": 349194.0}, {"date": "2003-12-08", "close": 34.8, "volume": 1101469.0}, {"date": "2003-12-09", "close": 34.2, "volume": 1084221.0}, {"date": "2003-12-10", "close": 33.98, "volume": 1036595.0}, {"date": "2003-12-11", "close": 33.56, "volume": 452075.0}, {"date": "2003-12-12", "close": 34.1, "volume": 360407.0}, {"date": "2003-12-15", "close": 34.5, "volume": 570845.0}, {"date": "2003-12-16", "close": 34.3, "volume": 1251781.0}, {"date": "2003-12-17", "close": 34.49, "volume": 457072.0}, {"date": "2003-12-18", "close": 34.19, "volume": 782650.0}, {"date": "2003-12-19", "close": 34.32, "volume": 2330856.0}, {"date": "2003-12-22", "close": 34.45, "volume": 558502.0}, {"date": "2003-12-23", "close": 34.48, "volume": 357195.0}, {"date": "2003-12-24", "close": 34.67, "volume": 153199.0}, {"date": "2003-12-29", "close": 35.15, "volume": 277016.0}, {"date": "2003-12-30", "close": 35.52, "volume": 394886.0}, {"date": "2003-12-31", "close": 35.56, "volume": 331838.0}, {"date": "2004-01-02", "close": 35.4, "volume": 86671.0}, {"date": "2004-01-05", "close": 34.9, "volume": 256520.0}, {"date": "2004-01-06", "close": 34.74, "volume": 740046.0}, {"date": "2004-01-07", "close": 34.6, "volume": 502243.0}, {"date": "2004-01-08", "close": 34.18, "volume": 992890.0}, {"date": "2004-01-09", "close": 34.44, "volume": 472098.0}, {"date": "2004-01-12", "close": 34.1, "volume": 816059.0}, {"date": "2004-01-13", "close": 33.55, "volume": 507775.0}, {"date": "2004-01-14", "close": 33.5, "volume": 713293.0}, {"date": "2004-01-15", "close": 33.9, "volume": 563813.0}, {"date": "2004-01-16", "close": 34.32, "volume": 673379.0}, {"date": "2004-01-19", "close": 33.93, "volume": 423033.0}, {"date": "2004-01-20", "close": 33.78, "volume": 331131.0}, {"date": "2004-01-21", "close": 33.6, "volume": 558727.0}, {"date": "2004-01-22", "close": 34.33, "volume": 899398.0}, {"date": "2004-01-23", "close": 34.38, "volume": 566735.0}, {"date": "2004-01-27", "close": 34.3, "volume": 237720.0}, {"date": "2004-01-28", "close": 34.12, "volume": 579510.0}, {"date": "2004-01-29", "close": 34.15, "volume": 459310.0}, {"date": "2004-01-30", "close": 34.3, "volume": 619207.0}, {"date": "2004-02-02", "close": 33.9, "volume": 493180.0}, {"date": "2004-02-03", "close": 33.35, "volume": 872164.0}, {"date": "2004-02-04", "close": 32.85, "volume": 1088377.0}, {"date": "2004-02-05", "close": 33.76, "volume": 2248343.0}, {"date": "2004-02-06", "close": 33.95, "volume": 923967.0}, {"date": "2004-02-09", "close": 33.75, "volume": 513351.0}, {"date": "2004-02-10", "close": 33.32, "volume": 839512.0}, {"date": "2004-02-11", "close": 33.4, "volume": 757875.0}, {"date": "2004-02-12", "close": 33.4, "volume": 466508.0}, {"date": "2004-02-13", "close": 33.32, "volume": 315760.0}, {"date": "2004-02-16", "close": 33.3, "volume": 383212.0}, {"date": "2004-02-17", "close": 33.31, "volume": 666095.0}, {"date": "2004-02-18", "close": 33.6, "volume": 352666.0}, {"date": "2004-02-19", "close": 33.75, "volume": 220858.0}, {"date": "2004-02-20", "close": 33.9, "volume": 230759.0}, {"date": "2004-02-23", "close": 33.82, "volume": 439525.0}, {"date": "2004-02-24", "close": 33.46, "volume": 552788.0}, {"date": "2004-02-25", "close": 33.1, "volume": 1386594.0}, {"date": "2004-02-26", "close": 33.12, "volume": 558381.0}, {"date": "2004-02-27", "close": 33.1, "volume": 3178053.0}, {"date": "2004-03-01", "close": 33.45, "volume": 842939.0}, {"date": "2004-03-02", "close": 33.71, "volume": 963917.0}, {"date": "2004-03-03", "close": 33.72, "volume": 962253.0}, {"date": "2004-03-04", "close": 33.98, "volume": 597031.0}, {"date": "2004-03-05", "close": 34.13, "volume": 687275.0}, {"date": "2004-03-08", "close": 34.3, "volume": 336763.0}, {"date": "2004-03-09", "close": 34.63, "volume": 332147.0}, {"date": "2004-03-10", "close": 34.59, "volume": 518943.0}, {"date": "2004-03-11", "close": 34.26, "volume": 528894.0}, {"date": "2004-03-12", "close": 34.16, "volume": 344824.0}, {"date": "2004-03-15", "close": 34.04, "volume": 465747.0}, {"date": "2004-03-16", "close": 34.17, "volume": 390785.0}, {"date": "2004-03-17", "close": 34.34, "volume": 446093.0}, {"date": "2004-03-18", "close": 34.79, "volume": 1135344.0}, {"date": "2004-03-19", "close": 35.05, "volume": 1060211.0}, {"date": "2004-03-22", "close": 34.63, "volume": 590653.0}, {"date": "2004-03-23", "close": 34.4, "volume": 759191.0}, {"date": "2004-03-24", "close": 34.57, "volume": 340125.0}, {"date": "2004-03-25", "close": 34.6, "volume": 548273.0}, {"date": "2004-03-26", "close": 35.04, "volume": 808799.0}, {"date": "2004-03-29", "close": 35.43, "volume": 791021.0}, {"date": "2004-03-30", "close": 35.76, "volume": 749427.0}, {"date": "2004-03-31", "close": 35.8, "volume": 359275.0}, {"date": "2004-04-01", "close": 36.2, "volume": 903069.0}, {"date": "2004-04-02", "close": 37.0, "volume": 994768.0}, {"date": "2004-04-05", "close": 37.12, "volume": 521161.0}, {"date": "2004-04-06", "close": 36.9, "volume": 841413.0}, {"date": "2004-04-07", "close": 36.71, "volume": 727019.0}, {"date": "2004-04-08", "close": 36.62, "volume": 332243.0}, {"date": "2004-04-13", "close": 36.35, "volume": 405255.0}, {"date": "2004-04-14", "close": 36.2, "volume": 463001.0}, {"date": "2004-04-15", "close": 35.25, "volume": 1019289.0}, {"date": "2004-04-16", "close": 35.2, "volume": 806471.0}, {"date": "2004-04-19", "close": 35.6, "volume": 519932.0}, {"date": "2004-04-20", "close": 35.9, "volume": 447756.0}, {"date": "2004-04-21", "close": 35.8, "volume": 370733.0}, {"date": "2004-04-22", "close": 35.85, "volume": 359617.0}, {"date": "2004-04-23", "close": 35.7, "volume": 440512.0}, {"date": "2004-04-26", "close": 35.6, "volume": 52438.0}, {"date": "2004-04-27", "close": 35.34, "volume": 406715.0}, {"date": "2004-04-28", "close": 35.3, "volume": 363407.0}, {"date": "2004-04-29", "close": 35.0, "volume": 504490.0}, {"date": "2004-04-30", "close": 34.65, "volume": 699989.0}, {"date": "2004-05-03", "close": 34.21, "volume": 647340.0}, {"date": "2004-05-04", "close": 34.51, "volume": 699819.0}, {"date": "2004-05-05", "close": 34.9, "volume": 736167.0}, {"date": "2004-05-06", "close": 34.85, "volume": 726586.0}, {"date": "2004-05-07", "close": 34.86, "volume": 774794.0}, {"date": "2004-05-10", "close": 34.8, "volume": 444062.0}, {"date": "2004-05-11", "close": 34.64, "volume": 784962.0}, {"date": "2004-05-12", "close": 34.99, "volume": 923919.0}, {"date": "2004-05-13", "close": 35.07, "volume": 690709.0}, {"date": "2004-05-14", "close": 34.93, "volume": 540936.0}, {"date": "2004-05-17", "close": 34.93, "volume": 682947.0}, {"date": "2004-05-18", "close": 34.02, "volume": 2179999.0}, {"date": "2004-05-19", "close": 33.5, "volume": 2751615.0}, {"date": "2004-05-20", "close": 33.1, "volume": 2205672.0}, {"date": "2004-05-21", "close": 33.44, "volume": 1241802.0}, {"date": "2004-05-24", "close": 33.0, "volume": 3337607.0}, {"date": "2004-05-25", "close": 32.75, "volume": 1322427.0}, {"date": "2004-05-26", "close": 32.74, "volume": 2924625.0}, {"date": "2004-05-27", "close": 32.9, "volume": 1558848.0}, {"date": "2004-05-28", "close": 33.37, "volume": 3440958.0}, {"date": "2004-05-31", "close": 33.51, "volume": 944865.0}, {"date": "2004-06-01", "close": 33.4, "volume": 532368.0}, {"date": "2004-06-02", "close": 33.51, "volume": 884386.0}, {"date": "2004-06-03", "close": 33.5, "volume": 686914.0}, {"date": "2004-06-04", "close": 33.35, "volume": 585996.0}, {"date": "2004-06-07", "close": 34.4, "volume": 1451237.0}, {"date": "2004-06-08", "close": 34.74, "volume": 1335872.0}, {"date": "2004-06-09", "close": 34.36, "volume": 1254149.0}, {"date": "2004-06-10", "close": 34.45, "volume": 1564613.0}, {"date": "2004-06-11", "close": 34.45, "volume": 632477.0}, {"date": "2004-06-15", "close": 34.1, "volume": 636279.0}, {"date": "2004-06-16", "close": 34.0, "volume": 961270.0}, {"date": "2004-06-17", "close": 34.5, "volume": 2178484.0}, {"date": "2004-06-18", "close": 34.46, "volume": 1363595.0}, {"date": "2004-06-21", "close": 34.42, "volume": 651812.0}, {"date": "2004-06-22", "close": 33.9, "volume": 1212150.0}, {"date": "2004-06-23", "close": 34.05, "volume": 840654.0}, {"date": "2004-06-24", "close": 33.95, "volume": 699432.0}, {"date": "2004-06-25", "close": 33.75, "volume": 2301150.0}, {"date": "2004-06-28", "close": 33.64, "volume": 437877.0}, {"date": "2004-06-29", "close": 33.99, "volume": 732495.0}, {"date": "2004-06-30", "close": 33.88, "volume": 678659.0}, {"date": "2004-07-01", "close": 33.75, "volume": 485338.0}, {"date": "2004-07-02", "close": 33.8, "volume": 2018117.0}, {"date": "2004-07-05", "close": 33.38, "volume": 1412351.0}, {"date": "2004-07-06", "close": 33.56, "volume": 1420579.0}, {"date": "2004-07-07", "close": 33.6, "volume": 809544.0}, {"date": "2004-07-08", "close": 33.78, "volume": 916835.0}, {"date": "2004-07-09", "close": 33.85, "volume": 401596.0}, {"date": "2004-07-12", "close": 34.11, "volume": 638560.0}, {"date": "2004-07-13", "close": 33.62, "volume": 1349260.0}, {"date": "2004-07-14", "close": 33.0, "volume": 1559722.0}, {"date": "2004-07-15", "close": 33.15, "volume": 2052717.0}, {"date": "2004-07-16", "close": 33.3, "volume": 834256.0}, {"date": "2004-07-19", "close": 33.32, "volume": 543805.0}, {"date": "2004-07-20", "close": 33.0, "volume": 1698128.0}, {"date": "2004-07-21", "close": 32.92, "volume": 1087157.0}, {"date": "2004-07-22", "close": 32.65, "volume": 1163576.0}, {"date": "2004-07-23", "close": 31.94, "volume": 4965534.0}, {"date": "2004-07-26", "close": 31.73, "volume": 1144810.0}, {"date": "2004-07-27", "close": 31.8, "volume": 2326162.0}, {"date": "2004-07-28", "close": 32.22, "volume": 1440446.0}, {"date": "2004-07-29", "close": 32.7, "volume": 1257034.0}, {"date": "2004-07-30", "close": 33.02, "volume": 2163625.0}, {"date": "2004-08-02", "close": 33.18, "volume": 581991.0}, {"date": "2004-08-03", "close": 33.23, "volume": 467965.0}, {"date": "2004-08-04", "close": 32.74, "volume": 729683.0}, {"date": "2004-08-05", "close": 32.41, "volume": 676347.0}, {"date": "2004-08-06", "close": 32.32, "volume": 919984.0}, {"date": "2004-08-09", "close": 32.0, "volume": 988552.0}, {"date": "2004-08-10", "close": 31.66, "volume": 1591354.0}, {"date": "2004-08-11", "close": 31.98, "volume": 1786686.0}, {"date": "2004-08-12", "close": 32.1, "volume": 956138.0}, {"date": "2004-08-13", "close": 31.96, "volume": 677236.0}, {"date": "2004-08-16", "close": 32.21, "volume": 1253416.0}, {"date": "2004-08-17", "close": 32.19, "volume": 1230969.0}, {"date": "2004-08-18", "close": 32.3, "volume": 625598.0}, {"date": "2004-08-19", "close": 32.2, "volume": 575955.0}, {"date": "2004-08-20", "close": 32.0, "volume": 1538857.0}, {"date": "2004-08-23", "close": 32.15, "volume": 1152322.0}, {"date": "2004-08-24", "close": 32.35, "volume": 581752.0}, {"date": "2004-08-25", "close": 32.71, "volume": 992995.0}, {"date": "2004-08-26", "close": 32.95, "volume": 940914.0}, {"date": "2004-08-27", "close": 33.33, "volume": 2102727.0}, {"date": "2004-08-30", "close": 33.75, "volume": 1023299.0}, {"date": "2004-08-31", "close": 33.9, "volume": 607621.0}, {"date": "2004-09-01", "close": 34.5, "volume": 1477187.0}, {"date": "2004-09-02", "close": 34.72, "volume": 1516552.0}, {"date": "2004-09-03", "close": 34.6, "volume": 941475.0}, {"date": "2004-09-06", "close": 34.41, "volume": 469015.0}, {"date": "2004-09-07", "close": 34.76, "volume": 413819.0}, {"date": "2004-09-08", "close": 34.75, "volume": 436898.0}, {"date": "2004-09-09", "close": 34.39, "volume": 630867.0}, {"date": "2004-09-10", "close": 34.63, "volume": 1078256.0}, {"date": "2004-09-13", "close": 35.07, "volume": 725670.0}, {"date": "2004-09-14", "close": 35.5, "volume": 1181600.0}, {"date": "2004-09-15", "close": 35.55, "volume": 801854.0}, {"date": "2004-09-16", "close": 35.14, "volume": 1204111.0}, {"date": "2004-09-17", "close": 35.2, "volume": 346176.0}, {"date": "2004-09-20", "close": 35.05, "volume": 249767.0}, {"date": "2004-09-21", "close": 35.05, "volume": 719211.0}, {"date": "2004-09-22", "close": 35.8, "volume": 657524.0}, {"date": "2004-09-23", "close": 35.5, "volume": 801130.0}, {"date": "2004-09-24", "close": 35.38, "volume": 1256457.0}, {"date": "2004-09-27", "close": 35.5, "volume": 360706.0}, {"date": "2004-09-28", "close": 35.7, "volume": 308237.0}, {"date": "2004-09-29", "close": 36.13, "volume": 383937.0}, {"date": "2004-09-30", "close": 36.32, "volume": 1109051.0}, {"date": "2004-10-01", "close": 36.84, "volume": 983769.0}, {"date": "2004-10-04", "close": 37.0, "volume": 371008.0}, {"date": "2004-10-05", "close": 37.05, "volume": 477331.0}, {"date": "2004-10-06", "close": 37.15, "volume": 609262.0}, {"date": "2004-10-07", "close": 36.95, "volume": 637464.0}, {"date": "2004-10-08", "close": 36.9, "volume": 549478.0}, {"date": "2004-10-11", "close": 36.94, "volume": 563395.0}, {"date": "2004-10-12", "close": 37.26, "volume": 504233.0}, {"date": "2004-10-13", "close": 37.8, "volume": 515546.0}, {"date": "2004-10-14", "close": 38.96, "volume": 2634139.0}, {"date": "2004-10-15", "close": 39.45, "volume": 1167739.0}, {"date": "2004-10-18", "close": 39.34, "volume": 979375.0}, {"date": "2004-10-19", "close": 39.75, "volume": 974041.0}, {"date": "2004-10-21", "close": 39.75, "volume": 1907817.0}, {"date": "2004-10-22", "close": 39.33, "volume": 613107.0}, {"date": "2004-10-25", "close": 39.05, "volume": 1297258.0}, {"date": "2004-10-26", "close": 39.0, "volume": 1759424.0}, {"date": "2004-10-27", "close": 39.13, "volume": 1800745.0}, {"date": "2004-10-28", "close": 39.69, "volume": 502368.0}, {"date": "2004-10-29", "close": 39.59, "volume": 1505542.0}, {"date": "2004-11-01", "close": 40.18, "volume": 255942.0}, {"date": "2004-11-02", "close": 39.81, "volume": 197755.0}, {"date": "2004-11-03", "close": 40.6, "volume": 597147.0}, {"date": "2004-11-04", "close": 41.65, "volume": 1616642.0}, {"date": "2004-11-05", "close": 40.48, "volume": 996596.0}, {"date": "2004-11-08", "close": 40.68, "volume": 580311.0}, {"date": "2004-11-09", "close": 40.48, "volume": 527366.0}, {"date": "2004-11-10", "close": 40.64, "volume": 505932.0}, {"date": "2004-11-11", "close": 41.61, "volume": 524384.0}, {"date": "2004-11-12", "close": 41.28, "volume": 387526.0}, {"date": "2004-11-15", "close": 41.74, "volume": 1156834.0}, {"date": "2004-11-16", "close": 41.85, "volume": 1986803.0}, {"date": "2004-11-17", "close": 42.22, "volume": 937437.0}, {"date": "2004-11-18", "close": 42.82, "volume": 908900.0}, {"date": "2004-11-19", "close": 42.45, "volume": 977918.0}, {"date": "2004-11-22", "close": 41.42, "volume": 5682063.0}, {"date": "2004-11-23", "close": 42.1, "volume": 930289.0}, {"date": "2004-11-24", "close": 42.72, "volume": 667200.0}, {"date": "2004-11-25", "close": 43.37, "volume": 1131466.0}, {"date": "2004-11-26", "close": 43.78, "volume": 883811.0}, {"date": "2004-11-29", "close": 44.17, "volume": 856193.0}, {"date": "2004-11-30", "close": 43.97, "volume": 1218010.0}, {"date": "2004-12-01", "close": 43.85, "volume": 1150445.0}, {"date": "2004-12-02", "close": 45.0, "volume": 2198666.0}, {"date": "2004-12-03", "close": 45.05, "volume": 972400.0}, {"date": "2004-12-06", "close": 45.0, "volume": 1114354.0}, {"date": "2004-12-07", "close": 44.83, "volume": 1156223.0}, {"date": "2004-12-08", "close": 44.45, "volume": 1111531.0}, {"date": "2004-12-09", "close": 43.89, "volume": 893188.0}, {"date": "2004-12-10", "close": 44.4, "volume": 685226.0}, {"date": "2004-12-13", "close": 44.8, "volume": 324825.0}, {"date": "2004-12-14", "close": 44.5, "volume": 462176.0}, {"date": "2004-12-15", "close": 44.52, "volume": 804145.0}, {"date": "2004-12-16", "close": 44.7, "volume": 736651.0}, {"date": "2004-12-17", "close": 44.95, "volume": 779626.0}, {"date": "2004-12-20", "close": 45.45, "volume": 346838.0}, {"date": "2004-12-21", "close": 45.9, "volume": 1225320.0}, {"date": "2004-12-22", "close": 46.39, "volume": 634834.0}, {"date": "2004-12-23", "close": 46.49, "volume": 274907.0}, {"date": "2004-12-24", "close": 46.58, "volume": 819724.0}, {"date": "2004-12-29", "close": 46.39, "volume": 74030.0}, {"date": "2004-12-30", "close": 46.4, "volume": 94609.0}, {"date": "2004-12-31", "close": 46.5, "volume": 111067.0}, {"date": "2005-01-04", "close": 46.8, "volume": 146243.0}, {"date": "2005-01-05", "close": 46.63, "volume": 502796.0}, {"date": "2005-01-06", "close": 46.94, "volume": 710586.0}, {"date": "2005-01-07", "close": 47.35, "volume": 573514.0}, {"date": "2005-01-10", "close": 48.65, "volume": 547749.0}, {"date": "2005-01-11", "close": 48.86, "volume": 1594082.0}, {"date": "2005-01-12", "close": 48.85, "volume": 1506327.0}, {"date": "2005-01-13", "close": 48.79, "volume": 1488680.0}, {"date": "2005-01-14", "close": 48.45, "volume": 405480.0}, {"date": "2005-01-17", "close": 48.49, "volume": 857299.0}, {"date": "2005-01-18", "close": 48.86, "volume": 1112053.0}, {"date": "2005-01-19", "close": 48.91, "volume": 469554.0}, {"date": "2005-01-20", "close": 48.27, "volume": 733085.0}, {"date": "2005-01-21", "close": 47.95, "volume": 429438.0}, {"date": "2005-01-24", "close": 48.0, "volume": 430212.0}, {"date": "2005-01-25", "close": 48.75, "volume": 557846.0}, {"date": "2005-01-27", "close": 49.09, "volume": 733530.0}, {"date": "2005-01-28", "close": 48.6, "volume": 1203073.0}, {"date": "2005-01-31", "close": 48.85, "volume": 595596.0}, {"date": "2005-02-01", "close": 50.0, "volume": 1042504.0}, {"date": "2005-02-02", "close": 50.01, "volume": 820833.0}, {"date": "2005-02-03", "close": 49.0, "volume": 965271.0}, {"date": "2005-02-04", "close": 48.7, "volume": 318613.0}, {"date": "2005-02-07", "close": 48.93, "volume": 397845.0}, {"date": "2005-02-08", "close": 48.8, "volume": 430660.0}, {"date": "2005-02-09", "close": 48.39, "volume": 331322.0}, {"date": "2005-02-10", "close": 47.38, "volume": 854134.0}, {"date": "2005-02-11", "close": 47.3, "volume": 869711.0}, {"date": "2005-02-14", "close": 46.94, "volume": 518145.0}, {"date": "2005-02-15", "close": 46.55, "volume": 848027.0}, {"date": "2005-02-16", "close": 48.26, "volume": 1365001.0}, {"date": "2005-02-17", "close": 48.02, "volume": 830637.0}, {"date": "2005-02-18", "close": 49.3, "volume": 1358475.0}, {"date": "2005-02-21", "close": 50.55, "volume": 939736.0}, {"date": "2005-02-22", "close": 50.0, "volume": 1012898.0}, {"date": "2005-02-23", "close": 48.2, "volume": 795706.0}, {"date": "2005-02-24", "close": 49.13, "volume": 891465.0}, {"date": "2005-02-25", "close": 49.13, "volume": 4365107.0}, {"date": "2005-02-28", "close": 49.2, "volume": 397143.0}, {"date": "2005-03-01", "close": 48.47, "volume": 679588.0}, {"date": "2005-03-02", "close": 48.19, "volume": 491714.0}, {"date": "2005-03-03", "close": 49.27, "volume": 754612.0}, {"date": "2005-03-04", "close": 49.9, "volume": 620845.0}, {"date": "2005-03-07", "close": 50.1, "volume": 502409.0}, {"date": "2005-03-08", "close": 50.35, "volume": 6494978.0}, {"date": "2005-03-09", "close": 49.8, "volume": 444028.0}, {"date": "2005-03-10", "close": 49.54, "volume": 567351.0}, {"date": "2005-03-11", "close": 49.61, "volume": 730012.0}, {"date": "2005-03-14", "close": 49.3, "volume": 717124.0}, {"date": "2005-03-15", "close": 49.21, "volume": 676169.0}, {"date": "2005-03-16", "close": 49.64, "volume": 528828.0}, {"date": "2005-03-17", "close": 49.52, "volume": 598965.0}, {"date": "2005-03-18", "close": 49.4, "volume": 486376.0}, {"date": "2005-03-21", "close": 49.64, "volume": 426020.0}, {"date": "2005-03-22", "close": 49.4, "volume": 646766.0}, {"date": "2005-03-23", "close": 47.75, "volume": 1257678.0}, {"date": "2005-03-24", "close": 47.2, "volume": 2042985.0}, {"date": "2005-03-29", "close": 47.01, "volume": 634806.0}, {"date": "2005-03-30", "close": 47.22, "volume": 741103.0}, {"date": "2005-03-31", "close": 48.03, "volume": 722599.0}, {"date": "2005-04-01", "close": 48.39, "volume": 446546.0}, {"date": "2005-04-04", "close": 47.6, "volume": 405061.0}, {"date": "2005-04-05", "close": 47.9, "volume": 713681.0}, {"date": "2005-04-06", "close": 47.79, "volume": 631804.0}, {"date": "2005-04-07", "close": 47.9, "volume": 295191.0}, {"date": "2005-04-08", "close": 47.9, "volume": 297637.0}, {"date": "2005-04-11", "close": 47.25, "volume": 426253.0}, {"date": "2005-04-12", "close": 46.4, "volume": 1397031.0}, {"date": "2005-04-13", "close": 46.6, "volume": 1696525.0}, {"date": "2005-04-14", "close": 45.48, "volume": 2081273.0}, {"date": "2005-04-15", "close": 44.27, "volume": 1907578.0}, {"date": "2005-04-18", "close": 44.2, "volume": 1181573.0}, {"date": "2005-04-19", "close": 45.32, "volume": 1219171.0}, {"date": "2005-04-20", "close": 45.33, "volume": 1114000.0}, {"date": "2005-04-21", "close": 44.8, "volume": 1107051.0}, {"date": "2005-04-22", "close": 45.82, "volume": 806627.0}, {"date": "2005-04-26", "close": 45.8, "volume": 880187.0}, {"date": "2005-04-27", "close": 45.07, "volume": 890201.0}, {"date": "2005-04-28", "close": 45.2, "volume": 779867.0}, {"date": "2005-04-29", "close": 45.75, "volume": 1600844.0}, {"date": "2005-05-02", "close": 46.0, "volume": 491162.0}, {"date": "2005-05-03", "close": 45.95, "volume": 1090627.0}, {"date": "2005-05-04", "close": 45.6, "volume": 741876.0}, {"date": "2005-05-05", "close": 45.21, "volume": 689994.0}, {"date": "2005-05-06", "close": 46.46, "volume": 447686.0}, {"date": "2005-05-09", "close": 46.75, "volume": 574691.0}, {"date": "2005-05-10", "close": 46.04, "volume": 587648.0}, {"date": "2005-05-11", "close": 46.32, "volume": 492984.0}, {"date": "2005-05-12", "close": 47.15, "volume": 609421.0}, {"date": "2005-05-13", "close": 47.86, "volume": 491676.0}, {"date": "2005-05-16", "close": 48.0, "volume": 609534.0}, {"date": "2005-05-17", "close": 49.8, "volume": 2410033.0}, {"date": "2005-05-18", "close": 50.97, "volume": 2634107.0}, {"date": "2005-05-19", "close": 50.92, "volume": 1189110.0}, {"date": "2005-05-20", "close": 51.35, "volume": 1757691.0}, {"date": "2005-05-23", "close": 49.9, "volume": 6166645.0}, {"date": "2005-05-24", "close": 50.65, "volume": 1200100.0}, {"date": "2005-05-25", "close": 50.8, "volume": 445556.0}, {"date": "2005-05-26", "close": 50.07, "volume": 566856.0}, {"date": "2005-05-27", "close": 50.5, "volume": 929557.0}, {"date": "2005-05-30", "close": 51.25, "volume": 436548.0}, {"date": "2005-05-31", "close": 50.35, "volume": 692730.0}, {"date": "2005-06-01", "close": 51.35, "volume": 561541.0}, {"date": "2005-06-02", "close": 52.5, "volume": 1154460.0}, {"date": "2005-06-03", "close": 53.8, "volume": 667484.0}, {"date": "2005-06-06", "close": 55.19, "volume": 1626849.0}, {"date": "2005-06-07", "close": 55.18, "volume": 727430.0}, {"date": "2005-06-08", "close": 54.8, "volume": 885271.0}, {"date": "2005-06-09", "close": 55.21, "volume": 815390.0}, {"date": "2005-06-10", "close": 58.02, "volume": 1416005.0}, {"date": "2005-06-14", "close": 58.2, "volume": 1485718.0}, {"date": "2005-06-15", "close": 57.6, "volume": 1356424.0}, {"date": "2005-06-16", "close": 57.72, "volume": 1522467.0}, {"date": "2005-06-17", "close": 58.7, "volume": 1383116.0}, {"date": "2005-06-20", "close": 57.68, "volume": 716328.0}, {"date": "2005-06-21", "close": 57.61, "volume": 1444698.0}, {"date": "2005-06-22", "close": 58.21, "volume": 342680.0}, {"date": "2005-06-23", "close": 58.55, "volume": 577275.0}, {"date": "2005-06-24", "close": 58.21, "volume": 969093.0}, {"date": "2005-06-27", "close": 58.26, "volume": 685099.0}, {"date": "2005-06-28", "close": 59.15, "volume": 441851.0}, {"date": "2005-06-29", "close": 60.06, "volume": 895203.0}, {"date": "2005-06-30", "close": 59.75, "volume": 1317935.0}, {"date": "2005-07-01", "close": 60.0, "volume": 485509.0}, {"date": "2005-07-04", "close": 59.93, "volume": 352545.0}, {"date": "2005-07-05", "close": 60.69, "volume": 872265.0}, {"date": "2005-07-06", "close": 60.9, "volume": 927307.0}, {"date": "2005-07-07", "close": 59.8, "volume": 1201205.0}, {"date": "2005-07-08", "close": 59.8, "volume": 616231.0}, {"date": "2005-07-11", "close": 59.8, "volume": 724815.0}, {"date": "2005-07-12", "close": 59.97, "volume": 578503.0}, {"date": "2005-07-13", "close": 60.5, "volume": 759034.0}, {"date": "2005-07-14", "close": 61.41, "volume": 766517.0}, {"date": "2005-07-15", "close": 62.21, "volume": 1048478.0}, {"date": "2005-07-18", "close": 63.28, "volume": 655924.0}, {"date": "2005-07-19", "close": 62.85, "volume": 1423747.0}, {"date": "2005-07-20", "close": 63.2, "volume": 841124.0}, {"date": "2005-07-21", "close": 63.35, "volume": 1611937.0}, {"date": "2005-07-22", "close": 63.8, "volume": 928315.0}, {"date": "2005-07-25", "close": 63.61, "volume": 521546.0}, {"date": "2005-07-26", "close": 62.5, "volume": 896885.0}, {"date": "2005-07-27", "close": 63.66, "volume": 745258.0}, {"date": "2005-07-28", "close": 64.01, "volume": 865574.0}, {"date": "2005-07-29", "close": 63.0, "volume": 2344127.0}, {"date": "2005-08-01", "close": 62.95, "volume": 469249.0}, {"date": "2005-08-02", "close": 63.28, "volume": 866075.0}, {"date": "2005-08-03", "close": 62.1, "volume": 981896.0}, {"date": "2005-08-04", "close": 62.06, "volume": 447942.0}, {"date": "2005-08-05", "close": 61.1, "volume": 1057264.0}, {"date": "2005-08-08", "close": 61.65, "volume": 704221.0}, {"date": "2005-08-09", "close": 61.99, "volume": 746047.0}, {"date": "2005-08-10", "close": 61.87, "volume": 724988.0}, {"date": "2005-08-11", "close": 62.64, "volume": 894593.0}, {"date": "2005-08-12", "close": 63.56, "volume": 1135580.0}, {"date": "2005-08-15", "close": 64.4, "volume": 859730.0}, {"date": "2005-08-16", "close": 63.45, "volume": 883873.0}, {"date": "2005-08-17", "close": 63.45, "volume": 748514.0}, {"date": "2005-08-18", "close": 62.82, "volume": 897782.0}, {"date": "2005-08-19", "close": 63.0, "volume": 508032.0}, {"date": "2005-08-22", "close": 63.25, "volume": 439486.0}, {"date": "2005-08-23", "close": 63.13, "volume": 460770.0}, {"date": "2005-08-24", "close": 62.3, "volume": 734399.0}, {"date": "2005-08-25", "close": 62.7, "volume": 533953.0}, {"date": "2005-08-26", "close": 63.04, "volume": 4734478.0}, {"date": "2005-08-29", "close": 61.7, "volume": 761310.0}, {"date": "2005-08-30", "close": 62.62, "volume": 361887.0}, {"date": "2005-08-31", "close": 63.12, "volume": 710094.0}, {"date": "2005-09-01", "close": 65.4, "volume": 1403609.0}, {"date": "2005-09-02", "close": 65.82, "volume": 699935.0}, {"date": "2005-09-05", "close": 65.47, "volume": 284808.0}, {"date": "2005-09-06", "close": 65.81, "volume": 518068.0}, {"date": "2005-09-07", "close": 65.5, "volume": 420303.0}, {"date": "2005-09-08", "close": 65.12, "volume": 617283.0}, {"date": "2005-09-09", "close": 64.21, "volume": 630450.0}, {"date": "2005-09-12", "close": 64.2, "volume": 340481.0}, {"date": "2005-09-13", "close": 65.43, "volume": 650686.0}, {"date": "2005-09-14", "close": 65.79, "volume": 608487.0}, {"date": "2005-09-15", "close": 65.41, "volume": 1389550.0}, {"date": "2005-09-16", "close": 66.0, "volume": 624403.0}, {"date": "2005-09-19", "close": 66.95, "volume": 631961.0}, {"date": "2005-09-20", "close": 68.69, "volume": 781642.0}, {"date": "2005-09-21", "close": 68.62, "volume": 624123.0}, {"date": "2005-09-22", "close": 69.3, "volume": 715351.0}, {"date": "2005-09-23", "close": 70.07, "volume": 567757.0}, {"date": "2005-09-26", "close": 74.04, "volume": 1527335.0}, {"date": "2005-09-27", "close": 74.64, "volume": 1685178.0}, {"date": "2005-09-28", "close": 76.7, "volume": 899217.0}, {"date": "2005-09-29", "close": 77.45, "volume": 580074.0}, {"date": "2005-09-30", "close": 75.35, "volume": 2253104.0}, {"date": "2005-10-03", "close": 75.26, "volume": 549066.0}, {"date": "2005-10-04", "close": 75.27, "volume": 452690.0}, {"date": "2005-10-05", "close": 72.19, "volume": 1161251.0}, {"date": "2005-10-06", "close": 69.0, "volume": 2052196.0}, {"date": "2005-10-07", "close": 68.9, "volume": 1415734.0}, {"date": "2005-10-10", "close": 70.01, "volume": 1075587.0}, {"date": "2005-10-11", "close": 69.05, "volume": 922263.0}, {"date": "2005-10-12", "close": 68.9, "volume": 680628.0}, {"date": "2005-10-13", "close": 67.55, "volume": 642058.0}, {"date": "2005-10-14", "close": 65.7, "volume": 1125665.0}, {"date": "2005-10-17", "close": 62.75, "volume": 2103233.0}, {"date": "2005-10-18", "close": 65.92, "volume": 2528099.0}, {"date": "2005-10-19", "close": 63.51, "volume": 1590952.0}, {"date": "2005-10-20", "close": 63.41, "volume": 1242536.0}, {"date": "2005-10-21", "close": 62.4, "volume": 1291922.0}, {"date": "2005-10-24", "close": 63.68, "volume": 1665585.0}, {"date": "2005-10-25", "close": 65.15, "volume": 972264.0}, {"date": "2005-10-26", "close": 65.4, "volume": 830152.0}, {"date": "2005-10-27", "close": 65.32, "volume": 1052646.0}, {"date": "2005-10-28", "close": 63.5, "volume": 4015609.0}, {"date": "2005-10-31", "close": 64.67, "volume": 766242.0}, {"date": "2005-11-01", "close": 65.75, "volume": 405112.0}, {"date": "2005-11-02", "close": 65.5, "volume": 676459.0}, {"date": "2005-11-03", "close": 66.2, "volume": 510198.0}, {"date": "2005-11-04", "close": 67.2, "volume": 722321.0}, {"date": "2005-11-07", "close": 67.45, "volume": 701489.0}, {"date": "2005-11-08", "close": 68.37, "volume": 703865.0}, {"date": "2005-11-09", "close": 67.48, "volume": 496434.0}, {"date": "2005-11-10", "close": 68.33, "volume": 525818.0}, {"date": "2005-11-11", "close": 70.0, "volume": 621707.0}, {"date": "2005-11-14", "close": 69.9, "volume": 1098600.0}, {"date": "2005-11-15", "close": 68.5, "volume": 1694464.0}, {"date": "2005-11-16", "close": 69.95, "volume": 847820.0}, {"date": "2005-11-17", "close": 70.5, "volume": 543202.0}, {"date": "2005-11-18", "close": 71.9, "volume": 747494.0}, {"date": "2005-11-21", "close": 70.32, "volume": 4822971.0}, {"date": "2005-11-22", "close": 68.68, "volume": 1070493.0}, {"date": "2005-11-23", "close": 69.08, "volume": 1020692.0}, {"date": "2005-11-24", "close": 68.35, "volume": 1208843.0}, {"date": "2005-11-25", "close": 68.2, "volume": 1138612.0}, {"date": "2005-11-28", "close": 68.03, "volume": 643316.0}, {"date": "2005-11-29", "close": 67.3, "volume": 933558.0}, {"date": "2005-11-30", "close": 67.82, "volume": 1368576.0}, {"date": "2005-12-01", "close": 67.05, "volume": 613183.0}, {"date": "2005-12-02", "close": 67.5, "volume": 629976.0}, {"date": "2005-12-05", "close": 68.11, "volume": 517930.0}, {"date": "2005-12-06", "close": 67.76, "volume": 815100.0}, {"date": "2005-12-07", "close": 68.31, "volume": 465163.0}, {"date": "2005-12-08", "close": 68.12, "volume": 826504.0}, {"date": "2005-12-09", "close": 68.2, "volume": 563384.0}, {"date": "2005-12-12", "close": 66.95, "volume": 1367954.0}, {"date": "2005-12-13", "close": 66.05, "volume": 1910825.0}, {"date": "2005-12-14", "close": 67.0, "volume": 1095859.0}, {"date": "2005-12-15", "close": 67.9, "volume": 1118289.0}, {"date": "2005-12-16", "close": 67.3, "volume": 852798.0}, {"date": "2005-12-19", "close": 67.64, "volume": 706297.0}, {"date": "2005-12-20", "close": 67.2, "volume": 498091.0}, {"date": "2005-12-21", "close": 67.81, "volume": 612674.0}, {"date": "2005-12-22", "close": 67.6, "volume": 479634.0}, {"date": "2005-12-23", "close": 67.51, "volume": 528736.0}, {"date": "2005-12-28", "close": 67.84, "volume": 253646.0}, {"date": "2005-12-29", "close": 68.0, "volume": 252789.0}, {"date": "2005-12-30", "close": 68.15, "volume": 179883.0}, {"date": "2006-01-03", "close": 67.68, "volume": 145679.0}, {"date": "2006-01-04", "close": 67.2, "volume": 681482.0}, {"date": "2006-01-05", "close": 67.71, "volume": 425382.0}, {"date": "2006-01-06", "close": 67.68, "volume": 553543.0}, {"date": "2006-01-09", "close": 67.53, "volume": 503005.0}, {"date": "2006-01-10", "close": 67.71, "volume": 602977.0}, {"date": "2006-01-11", "close": 67.4, "volume": 541845.0}, {"date": "2006-01-12", "close": 68.6, "volume": 798904.0}, {"date": "2006-01-13", "close": 68.68, "volume": 794324.0}, {"date": "2006-01-16", "close": 69.66, "volume": 559851.0}, {"date": "2006-01-17", "close": 71.0, "volume": 1134798.0}, {"date": "2006-01-18", "close": 70.32, "volume": 1501228.0}, {"date": "2006-01-19", "close": 71.16, "volume": 832451.0}, {"date": "2006-01-20", "close": 70.85, "volume": 958183.0}, {"date": "2006-01-23", "close": 69.5, "volume": 963992.0}, {"date": "2006-01-24", "close": 68.62, "volume": 1151896.0}, {"date": "2006-01-25", "close": 68.45, "volume": 1325505.0}, {"date": "2006-01-27", "close": 68.8, "volume": 1897310.0}, {"date": "2006-01-30", "close": 68.89, "volume": 497804.0}, {"date": "2006-01-31", "close": 68.38, "volume": 1156878.0}, {"date": "2006-02-01", "close": 63.45, "volume": 4482457.0}, {"date": "2006-02-02", "close": 63.0, "volume": 3763373.0}, {"date": "2006-02-03", "close": 61.5, "volume": 2971388.0}, {"date": "2006-02-06", "close": 63.55, "volume": 1859619.0}, {"date": "2006-02-07", "close": 63.7, "volume": 1324577.0}, {"date": "2006-02-08", "close": 62.64, "volume": 1392169.0}, {"date": "2006-02-09", "close": 63.49, "volume": 885859.0}, {"date": "2006-02-10", "close": 64.49, "volume": 1534521.0}, {"date": "2006-02-13", "close": 63.85, "volume": 618811.0}, {"date": "2006-02-14", "close": 62.82, "volume": 1691876.0}, {"date": "2006-02-15", "close": 61.9, "volume": 1195825.0}, {"date": "2006-02-16", "close": 59.85, "volume": 2750715.0}, {"date": "2006-02-17", "close": 59.58, "volume": 1646866.0}, {"date": "2006-02-20", "close": 59.67, "volume": 1041142.0}, {"date": "2006-02-21", "close": 62.37, "volume": 1527744.0}, {"date": "2006-02-22", "close": 63.35, "volume": 1566692.0}, {"date": "2006-02-23", "close": 63.61, "volume": 1406741.0}, {"date": "2006-02-24", "close": 62.7, "volume": 3017477.0}, {"date": "2006-02-27", "close": 62.4, "volume": 1562021.0}, {"date": "2006-02-28", "close": 64.23, "volume": 1036605.0}, {"date": "2006-03-01", "close": 61.65, "volume": 1677293.0}, {"date": "2006-03-02", "close": 61.65, "volume": 1187122.0}, {"date": "2006-03-03", "close": 61.75, "volume": 515070.0}, {"date": "2006-03-06", "close": 60.82, "volume": 1165702.0}, {"date": "2006-03-07", "close": 59.8, "volume": 1700605.0}, {"date": "2006-03-08", "close": 58.8, "volume": 1949162.0}, {"date": "2006-03-09", "close": 60.35, "volume": 1676725.0}, {"date": "2006-03-10", "close": 61.88, "volume": 1422740.0}, {"date": "2006-03-13", "close": 62.45, "volume": 526688.0}, {"date": "2006-03-14", "close": 61.65, "volume": 798607.0}, {"date": "2006-03-15", "close": 62.2, "volume": 1407147.0}, {"date": "2006-03-16", "close": 62.34, "volume": 1064401.0}, {"date": "2006-03-17", "close": 61.54, "volume": 859771.0}, {"date": "2006-03-20", "close": 62.0, "volume": 581244.0}, {"date": "2006-03-21", "close": 61.7, "volume": 526486.0}, {"date": "2006-03-22", "close": 61.49, "volume": 598184.0}, {"date": "2006-03-23", "close": 61.9, "volume": 1494160.0}, {"date": "2006-03-24", "close": 61.6, "volume": 761807.0}, {"date": "2006-03-27", "close": 64.16, "volume": 1724736.0}, {"date": "2006-03-28", "close": 64.74, "volume": 1258287.0}, {"date": "2006-03-29", "close": 64.6, "volume": 835352.0}, {"date": "2006-03-30", "close": 65.0, "volume": 1090612.0}, {"date": "2006-03-31", "close": 64.68, "volume": 2142741.0}, {"date": "2006-04-03", "close": 64.95, "volume": 505441.0}, {"date": "2006-04-04", "close": 66.05, "volume": 1137580.0}, {"date": "2006-04-05", "close": 67.76, "volume": 1503666.0}, {"date": "2006-04-06", "close": 69.0, "volume": 1743009.0}, {"date": "2006-04-07", "close": 69.0, "volume": 2374698.0}, {"date": "2006-04-10", "close": 68.77, "volume": 1063834.0}, {"date": "2006-04-11", "close": 69.0, "volume": 825481.0}, {"date": "2006-04-12", "close": 68.15, "volume": 1344298.0}, {"date": "2006-04-13", "close": 67.66, "volume": 678725.0}, {"date": "2006-04-18", "close": 68.09, "volume": 658935.0}, {"date": "2006-04-19", "close": 69.0, "volume": 1210530.0}, {"date": "2006-04-20", "close": 69.0, "volume": 500272.0}, {"date": "2006-04-21", "close": 69.0, "volume": 410946.0}, {"date": "2006-04-24", "close": 69.78, "volume": 505765.0}, {"date": "2006-04-26", "close": 70.5, "volume": 938761.0}, {"date": "2006-04-27", "close": 71.13, "volume": 1193652.0}, {"date": "2006-04-28", "close": 71.4, "volume": 1542477.0}, {"date": "2006-05-01", "close": 70.47, "volume": 1462504.0}, {"date": "2006-05-02", "close": 69.71, "volume": 674770.0}, {"date": "2006-05-03", "close": 70.0, "volume": 288010.0}, {"date": "2006-05-04", "close": 69.51, "volume": 578001.0}, {"date": "2006-05-05", "close": 70.6, "volume": 536561.0}, {"date": "2006-05-08", "close": 71.0, "volume": 557355.0}, {"date": "2006-05-09", "close": 70.16, "volume": 813005.0}, {"date": "2006-05-10", "close": 70.9, "volume": 503707.0}, {"date": "2006-05-11", "close": 70.61, "volume": 567866.0}, {"date": "2006-05-12", "close": 70.37, "volume": 483640.0}, {"date": "2006-05-15", "close": 69.65, "volume": 1005101.0}, {"date": "2006-05-17", "close": 69.18, "volume": 1920588.0}, {"date": "2006-05-18", "close": 68.04, "volume": 2732004.0}, {"date": "2006-05-19", "close": 68.0, "volume": 1836691.0}, {"date": "2006-05-22", "close": 64.5, "volume": 3499133.0}, {"date": "2006-05-23", "close": 63.35, "volume": 2463663.0}, {"date": "2006-05-24", "close": 64.15, "volume": 2373183.0}, {"date": "2006-05-25", "close": 64.0, "volume": 1059225.0}, {"date": "2006-05-26", "close": 65.7, "volume": 2942625.0}, {"date": "2006-05-29", "close": 65.9, "volume": 699869.0}, {"date": "2006-05-30", "close": 65.9, "volume": 523869.0}, {"date": "2006-05-31", "close": 63.99, "volume": 1048372.0}, {"date": "2006-06-01", "close": 64.8, "volume": 879243.0}, {"date": "2006-06-02", "close": 65.25, "volume": 711433.0}, {"date": "2006-06-05", "close": 66.72, "volume": 587429.0}, {"date": "2006-06-06", "close": 65.5, "volume": 960205.0}, {"date": "2006-06-07", "close": 65.6, "volume": 777245.0}, {"date": "2006-06-08", "close": 62.8, "volume": 1276170.0}, {"date": "2006-06-09", "close": 64.35, "volume": 988160.0}, {"date": "2006-06-13", "close": 61.0, "volume": 1013854.0}, {"date": "2006-06-14", "close": 63.0, "volume": 2559988.0}, {"date": "2006-06-15", "close": 63.23, "volume": 2425969.0}, {"date": "2006-06-16", "close": 66.0, "volume": 1450730.0}, {"date": "2006-06-19", "close": 65.05, "volume": 687385.0}, {"date": "2006-06-20", "close": 65.05, "volume": 1103508.0}, {"date": "2006-06-21", "close": 65.8, "volume": 1290041.0}, {"date": "2006-06-22", "close": 68.56, "volume": 1831478.0}, {"date": "2006-06-23", "close": 67.72, "volume": 973692.0}, {"date": "2006-06-26", "close": 68.9, "volume": 599306.0}, {"date": "2006-06-27", "close": 69.26, "volume": 1346602.0}, {"date": "2006-06-28", "close": 68.05, "volume": 998769.0}, {"date": "2006-06-29", "close": 69.85, "volume": 684309.0}, {"date": "2006-06-30", "close": 69.0, "volume": 3019572.0}, {"date": "2006-07-03", "close": 69.64, "volume": 976003.0}, {"date": "2006-07-04", "close": 69.0, "volume": 865734.0}, {"date": "2006-07-05", "close": 68.71, "volume": 388251.0}, {"date": "2006-07-06", "close": 67.34, "volume": 1247531.0}, {"date": "2006-07-07", "close": 67.48, "volume": 474927.0}, {"date": "2006-07-10", "close": 68.02, "volume": 354558.0}, {"date": "2006-07-11", "close": 67.52, "volume": 481245.0}, {"date": "2006-07-12", "close": 68.15, "volume": 557067.0}, {"date": "2006-07-13", "close": 67.55, "volume": 843620.0}, {"date": "2006-07-14", "close": 65.24, "volume": 898010.0}, {"date": "2006-07-17", "close": 64.0, "volume": 950994.0}, {"date": "2006-07-18", "close": 64.25, "volume": 1327198.0}, {"date": "2006-07-19", "close": 62.82, "volume": 990208.0}, {"date": "2006-07-20", "close": 62.95, "volume": 1805651.0}, {"date": "2006-07-21", "close": 61.35, "volume": 2080150.0}, {"date": "2006-07-24", "close": 62.35, "volume": 986524.0}, {"date": "2006-07-25", "close": 63.0, "volume": 1272635.0}, {"date": "2006-07-26", "close": 60.82, "volume": 1454717.0}, {"date": "2006-07-27", "close": 62.6, "volume": 1384283.0}, {"date": "2006-07-28", "close": 61.15, "volume": 1586786.0}, {"date": "2006-07-31", "close": 61.85, "volume": 1944151.0}, {"date": "2006-08-01", "close": 62.15, "volume": 559057.0}, {"date": "2006-08-02", "close": 61.25, "volume": 1000653.0}, {"date": "2006-08-03", "close": 61.08, "volume": 1376108.0}, {"date": "2006-08-04", "close": 60.2, "volume": 1044756.0}, {"date": "2006-08-07", "close": 60.5, "volume": 569449.0}, {"date": "2006-08-08", "close": 61.49, "volume": 1338005.0}, {"date": "2006-08-09", "close": 60.6, "volume": 1078961.0}, {"date": "2006-08-10", "close": 59.78, "volume": 1686838.0}, {"date": "2006-08-11", "close": 59.62, "volume": 1499537.0}, {"date": "2006-08-14", "close": 60.4, "volume": 638233.0}, {"date": "2006-08-15", "close": 60.2, "volume": 655028.0}, {"date": "2006-08-16", "close": 60.11, "volume": 1509521.0}, {"date": "2006-08-17", "close": 60.95, "volume": 1524395.0}, {"date": "2006-08-18", "close": 61.48, "volume": 1015737.0}, {"date": "2006-08-21", "close": 61.99, "volume": 669193.0}, {"date": "2006-08-22", "close": 61.9, "volume": 667862.0}, {"date": "2006-08-23", "close": 62.51, "volume": 656630.0}, {"date": "2006-08-24", "close": 62.95, "volume": 2843529.0}, {"date": "2006-08-25", "close": 63.36, "volume": 2728066.0}, {"date": "2006-08-28", "close": 63.9, "volume": 827138.0}, {"date": "2006-08-29", "close": 64.25, "volume": 697688.0}, {"date": "2006-08-30", "close": 64.51, "volume": 993724.0}, {"date": "2006-08-31", "close": 64.8, "volume": 850151.0}, {"date": "2006-09-01", "close": 65.2, "volume": 1130132.0}, {"date": "2006-09-04", "close": 65.2, "volume": 299199.0}, {"date": "2006-09-05", "close": 65.47, "volume": 335246.0}, {"date": "2006-09-06", "close": 64.9, "volume": 649157.0}, {"date": "2006-09-07", "close": 63.68, "volume": 1411838.0}, {"date": "2006-09-08", "close": 64.1, "volume": 560931.0}, {"date": "2006-09-11", "close": 63.22, "volume": 542777.0}, {"date": "2006-09-12", "close": 62.67, "volume": 1036174.0}, {"date": "2006-09-13", "close": 63.4, "volume": 719284.0}, {"date": "2006-09-14", "close": 63.65, "volume": 733047.0}, {"date": "2006-09-15", "close": 63.55, "volume": 704176.0}, {"date": "2006-09-18", "close": 63.9, "volume": 849074.0}, {"date": "2006-09-19", "close": 64.51, "volume": 733659.0}, {"date": "2006-09-20", "close": 65.33, "volume": 1845388.0}, {"date": "2006-09-21", "close": 67.51, "volume": 2652984.0}, {"date": "2006-09-22", "close": 67.93, "volume": 1271062.0}, {"date": "2006-09-25", "close": 67.59, "volume": 606302.0}, {"date": "2006-09-26", "close": 67.79, "volume": 787424.0}, {"date": "2006-09-27", "close": 68.95, "volume": 1245428.0}, {"date": "2006-09-28", "close": 68.33, "volume": 557354.0}, {"date": "2006-09-29", "close": 69.15, "volume": 1554648.0}, {"date": "2006-10-02", "close": 69.42, "volume": 523624.0}, {"date": "2006-10-03", "close": 69.54, "volume": 575657.0}, {"date": "2006-10-04", "close": 69.02, "volume": 938372.0}, {"date": "2006-10-05", "close": 69.7, "volume": 947777.0}, {"date": "2006-10-06", "close": 69.55, "volume": 673487.0}, {"date": "2006-10-09", "close": 69.2, "volume": 767974.0}, {"date": "2006-10-10", "close": 69.89, "volume": 1219479.0}, {"date": "2006-10-11", "close": 69.98, "volume": 1025469.0}, {"date": "2006-10-12", "close": 70.4, "volume": 1222298.0}, {"date": "2006-10-13", "close": 70.99, "volume": 1523596.0}, {"date": "2006-10-16", "close": 70.5, "volume": 1099481.0}, {"date": "2006-10-17", "close": 71.05, "volume": 1163265.0}, {"date": "2006-10-18", "close": 71.5, "volume": 1429487.0}, {"date": "2006-10-19", "close": 71.5, "volume": 937287.0}, {"date": "2006-10-20", "close": 73.19, "volume": 3018895.0}, {"date": "2006-10-23", "close": 74.2, "volume": 796553.0}, {"date": "2006-10-24", "close": 74.11, "volume": 1257637.0}, {"date": "2006-10-25", "close": 73.9, "volume": 567066.0}, {"date": "2006-10-26", "close": 73.85, "volume": 585938.0}, {"date": "2006-10-27", "close": 73.61, "volume": 1904304.0}, {"date": "2006-10-30", "close": 74.2, "volume": 708195.0}, {"date": "2006-10-31", "close": 74.55, "volume": 729416.0}, {"date": "2006-11-01", "close": 73.93, "volume": 582403.0}, {"date": "2006-11-02", "close": 72.4, "volume": 1004618.0}, {"date": "2006-11-03", "close": 72.35, "volume": 812343.0}, {"date": "2006-11-06", "close": 73.55, "volume": 398006.0}, {"date": "2006-11-07", "close": 74.89, "volume": 584995.0}, {"date": "2006-11-08", "close": 74.25, "volume": 499690.0}, {"date": "2006-11-09", "close": 73.1, "volume": 517017.0}, {"date": "2006-11-10", "close": 73.75, "volume": 506235.0}, {"date": "2006-11-13", "close": 74.58, "volume": 633791.0}, {"date": "2006-11-14", "close": 75.39, "volume": 1842542.0}, {"date": "2006-11-15", "close": 75.92, "volume": 1917907.0}, {"date": "2006-11-16", "close": 75.81, "volume": 1587822.0}, {"date": "2006-11-17", "close": 76.13, "volume": 897323.0}, {"date": "2006-11-20", "close": 73.26, "volume": 3846649.0}, {"date": "2006-11-21", "close": 73.0, "volume": 1085950.0}, {"date": "2006-11-22", "close": 74.0, "volume": 945346.0}, {"date": "2006-11-23", "close": 73.4, "volume": 806100.0}, {"date": "2006-11-24", "close": 72.9, "volume": 1252401.0}, {"date": "2006-11-27", "close": 72.3, "volume": 803877.0}, {"date": "2006-11-28", "close": 70.9, "volume": 1045298.0}, {"date": "2006-11-29", "close": 72.35, "volume": 819655.0}, {"date": "2006-11-30", "close": 72.82, "volume": 737642.0}, {"date": "2006-12-01", "close": 71.63, "volume": 509879.0}, {"date": "2006-12-04", "close": 71.25, "volume": 668075.0}, {"date": "2006-12-05", "close": 71.81, "volume": 1135623.0}, {"date": "2006-12-06", "close": 72.45, "volume": 805209.0}, {"date": "2006-12-07", "close": 72.5, "volume": 820997.0}, {"date": "2006-12-08", "close": 71.8, "volume": 580434.0}, {"date": "2006-12-11", "close": 73.1, "volume": 680569.0}, {"date": "2006-12-12", "close": 74.73, "volume": 912659.0}, {"date": "2006-12-13", "close": 73.75, "volume": 460638.0}, {"date": "2006-12-14", "close": 75.08, "volume": 1087436.0}, {"date": "2006-12-15", "close": 74.99, "volume": 784754.0}, {"date": "2006-12-18", "close": 75.12, "volume": 805975.0}, {"date": "2006-12-19", "close": 74.61, "volume": 1044155.0}, {"date": "2006-12-20", "close": 75.55, "volume": 1137142.0}, {"date": "2006-12-21", "close": 75.75, "volume": 1852836.0}, {"date": "2006-12-22", "close": 76.0, "volume": 1887628.0}, {"date": "2006-12-27", "close": 77.65, "volume": 243663.0}, {"date": "2006-12-28", "close": 78.0, "volume": 291739.0}, {"date": "2006-12-29", "close": 78.93, "volume": 300758.0}, {"date": "2007-01-02", "close": 79.65, "volume": 524791.0}, {"date": "2007-01-03", "close": 79.0, "volume": 515056.0}, {"date": "2007-01-04", "close": 77.5, "volume": 669492.0}, {"date": "2007-01-05", "close": 78.0, "volume": 656975.0}, {"date": "2007-01-08", "close": 75.74, "volume": 678349.0}, {"date": "2007-01-09", "close": 76.6, "volume": 987961.0}, {"date": "2007-01-10", "close": 76.5, "volume": 917791.0}, {"date": "2007-01-11", "close": 76.86, "volume": 821960.0}, {"date": "2007-01-12", "close": 79.18, "volume": 614735.0}, {"date": "2007-01-15", "close": 79.4, "volume": 477372.0}, {"date": "2007-01-16", "close": 79.4, "volume": 565827.0}, {"date": "2007-01-17", "close": 78.8, "volume": 839013.0}, {"date": "2007-01-18", "close": 79.05, "volume": 1218291.0}, {"date": "2007-01-19", "close": 79.35, "volume": 538769.0}, {"date": "2007-01-22", "close": 80.7, "volume": 758468.0}, {"date": "2007-01-23", "close": 80.58, "volume": 616230.0}, {"date": "2007-01-24", "close": 81.01, "volume": 802119.0}, {"date": "2007-01-25", "close": 81.0, "volume": 1367783.0}, {"date": "2007-01-29", "close": 81.0, "volume": 953211.0}, {"date": "2007-01-30", "close": 81.9, "volume": 731334.0}, {"date": "2007-01-31", "close": 80.99, "volume": 893688.0}, {"date": "2007-02-01", "close": 82.77, "volume": 1205467.0}, {"date": "2007-02-02", "close": 83.32, "volume": 808298.0}, {"date": "2007-02-05", "close": 83.88, "volume": 975823.0}, {"date": "2007-02-06", "close": 81.4, "volume": 1535316.0}, {"date": "2007-02-07", "close": 81.79, "volume": 742567.0}, {"date": "2007-02-08", "close": 83.2, "volume": 849052.0}, {"date": "2007-02-09", "close": 83.5, "volume": 535473.0}, {"date": "2007-02-12", "close": 83.53, "volume": 586448.0}, {"date": "2007-02-13", "close": 82.64, "volume": 1350624.0}, {"date": "2007-02-14", "close": 82.03, "volume": 559784.0}, {"date": "2007-02-15", "close": 83.24, "volume": 1148198.0}, {"date": "2007-02-16", "close": 83.64, "volume": 960392.0}, {"date": "2007-02-19", "close": 83.87, "volume": 356830.0}, {"date": "2007-02-20", "close": 83.99, "volume": 443926.0}, {"date": "2007-02-21", "close": 83.07, "volume": 1100388.0}, {"date": "2007-02-22", "close": 83.81, "volume": 1400150.0}, {"date": "2007-02-23", "close": 84.75, "volume": 2514247.0}, {"date": "2007-02-26", "close": 85.3, "volume": 642566.0}, {"date": "2007-02-27", "close": 84.44, "volume": 1393920.0}, {"date": "2007-02-28", "close": 78.99, "volume": 2861319.0}, {"date": "2007-03-01", "close": 80.0, "volume": 1678207.0}, {"date": "2007-03-02", "close": 81.35, "volume": 2328316.0}, {"date": "2007-03-05", "close": 77.49, "volume": 1402978.0}, {"date": "2007-03-06", "close": 79.6, "volume": 1317910.0}, {"date": "2007-03-07", "close": 80.73, "volume": 1524071.0}, {"date": "2007-03-08", "close": 80.58, "volume": 903686.0}, {"date": "2007-03-09", "close": 80.87, "volume": 501343.0}, {"date": "2007-03-12", "close": 81.6, "volume": 663666.0}, {"date": "2007-03-13", "close": 80.75, "volume": 783462.0}, {"date": "2007-03-14", "close": 78.0, "volume": 1356035.0}, {"date": "2007-03-15", "close": 80.3, "volume": 2530906.0}, {"date": "2007-03-16", "close": 79.4, "volume": 986956.0}, {"date": "2007-03-19", "close": 79.18, "volume": 491292.0}, {"date": "2007-03-20", "close": 79.7, "volume": 370258.0}, {"date": "2007-03-21", "close": 79.66, "volume": 426371.0}, {"date": "2007-03-22", "close": 81.66, "volume": 720115.0}, {"date": "2007-03-23", "close": 81.75, "volume": 906152.0}, {"date": "2007-03-26", "close": 82.21, "volume": 633978.0}, {"date": "2007-03-27", "close": 81.95, "volume": 801695.0}, {"date": "2007-03-28", "close": 81.66, "volume": 900961.0}, {"date": "2007-03-29", "close": 82.0, "volume": 491443.0}, {"date": "2007-03-30", "close": 82.75, "volume": 1563746.0}, {"date": "2007-04-02", "close": 80.9, "volume": 596029.0}, {"date": "2007-04-03", "close": 82.49, "volume": 562201.0}, {"date": "2007-04-04", "close": 84.18, "volume": 982809.0}, {"date": "2007-04-05", "close": 84.5, "volume": 335353.0}, {"date": "2007-04-10", "close": 87.01, "volume": 1502976.0}, {"date": "2007-04-11", "close": 87.5, "volume": 900986.0}, {"date": "2007-04-12", "close": 86.24, "volume": 641118.0}, {"date": "2007-04-13", "close": 85.65, "volume": 499612.0}, {"date": "2007-04-16", "close": 87.16, "volume": 1009617.0}, {"date": "2007-04-17", "close": 86.75, "volume": 737480.0}, {"date": "2007-04-18", "close": 87.7, "volume": 647956.0}, {"date": "2007-04-19", "close": 86.8, "volume": 826092.0}, {"date": "2007-04-20", "close": 88.14, "volume": 468227.0}, {"date": "2007-04-23", "close": 88.99, "volume": 659594.0}, {"date": "2007-04-24", "close": 88.47, "volume": 691176.0}, {"date": "2007-04-26", "close": 90.25, "volume": 831411.0}, {"date": "2007-04-27", "close": 87.85, "volume": 2192122.0}, {"date": "2007-04-30", "close": 87.0, "volume": 1294217.0}, {"date": "2007-05-01", "close": 87.25, "volume": 583245.0}, {"date": "2007-05-02", "close": 88.9, "volume": 917573.0}, {"date": "2007-05-03", "close": 89.72, "volume": 585128.0}, {"date": "2007-05-04", "close": 91.0, "volume": 915985.0}, {"date": "2007-05-07", "close": 90.3, "volume": 615646.0}, {"date": "2007-05-08", "close": 89.98, "volume": 797196.0}, {"date": "2007-05-09", "close": 89.5, "volume": 773607.0}, {"date": "2007-05-10", "close": 90.17, "volume": 589711.0}, {"date": "2007-05-11", "close": 88.9, "volume": 1032185.0}, {"date": "2007-05-14", "close": 89.5, "volume": 676227.0}, {"date": "2007-05-16", "close": 92.2, "volume": 1415202.0}, {"date": "2007-05-17", "close": 96.5, "volume": 2689566.0}, {"date": "2007-05-18", "close": 97.1, "volume": 1730536.0}, {"date": "2007-05-21", "close": 97.0, "volume": 4812587.0}, {"date": "2007-05-22", "close": 94.7, "volume": 1687961.0}, {"date": "2007-05-23", "close": 93.21, "volume": 2542631.0}, {"date": "2007-05-24", "close": 92.0, "volume": 1176301.0}, {"date": "2007-05-25", "close": 89.45, "volume": 3591472.0}, {"date": "2007-05-28", "close": 87.68, "volume": 1948925.0}, {"date": "2007-05-29", "close": 89.18, "volume": 1446588.0}, {"date": "2007-05-30", "close": 87.67, "volume": 2541176.0}, {"date": "2007-05-31", "close": 87.6, "volume": 1852793.0}, {"date": "2007-06-01", "close": 88.54, "volume": 1018120.0}, {"date": "2007-06-04", "close": 89.35, "volume": 1201803.0}, {"date": "2007-06-05", "close": 88.5, "volume": 1166393.0}, {"date": "2007-06-06", "close": 88.7, "volume": 1516683.0}, {"date": "2007-06-07", "close": 87.89, "volume": 1194812.0}, {"date": "2007-06-08", "close": 86.08, "volume": 2238750.0}, {"date": "2007-06-12", "close": 86.75, "volume": 1312679.0}, {"date": "2007-06-13", "close": 85.81, "volume": 1669927.0}, {"date": "2007-06-14", "close": 88.35, "volume": 2189193.0}, {"date": "2007-06-15", "close": 89.05, "volume": 1852603.0}, {"date": "2007-06-18", "close": 90.1, "volume": 1149796.0}, {"date": "2007-06-19", "close": 91.0, "volume": 833702.0}, {"date": "2007-06-20", "close": 92.59, "volume": 1435122.0}, {"date": "2007-06-21", "close": 92.51, "volume": 2789127.0}, {"date": "2007-06-22", "close": 91.1, "volume": 1116319.0}, {"date": "2007-06-25", "close": 88.9, "volume": 1554240.0}, {"date": "2007-06-26", "close": 87.9, "volume": 1722692.0}, {"date": "2007-06-27", "close": 85.12, "volume": 3787560.0}, {"date": "2007-06-28", "close": 85.93, "volume": 2429358.0}, {"date": "2007-06-29", "close": 85.0, "volume": 3124630.0}, {"date": "2007-07-02", "close": 83.6, "volume": 1712907.0}, {"date": "2007-07-03", "close": 85.6, "volume": 1807922.0}, {"date": "2007-07-04", "close": 87.0, "volume": 2013804.0}, {"date": "2007-07-05", "close": 89.0, "volume": 1679464.0}, {"date": "2007-07-06", "close": 88.2, "volume": 1442863.0}, {"date": "2007-07-09", "close": 89.0, "volume": 1023873.0}, {"date": "2007-07-10", "close": 88.35, "volume": 843299.0}, {"date": "2007-07-11", "close": 87.04, "volume": 1419261.0}, {"date": "2007-07-12", "close": 88.5, "volume": 1777963.0}, {"date": "2007-07-13", "close": 89.44, "volume": 1738853.0}, {"date": "2007-07-16", "close": 91.35, "volume": 1475634.0}, {"date": "2007-07-17", "close": 92.22, "volume": 1574541.0}, {"date": "2007-07-18", "close": 90.9, "volume": 1776013.0}, {"date": "2007-07-19", "close": 91.74, "volume": 1321200.0}, {"date": "2007-07-20", "close": 90.45, "volume": 2140506.0}, {"date": "2007-07-23", "close": 89.58, "volume": 1534088.0}, {"date": "2007-07-24", "close": 89.5, "volume": 1545063.0}, {"date": "2007-07-25", "close": 87.0, "volume": 2585757.0}, {"date": "2007-07-26", "close": 86.18, "volume": 2443444.0}, {"date": "2007-07-27", "close": 81.15, "volume": 6516767.0}, {"date": "2007-07-30", "close": 80.0, "volume": 5230479.0}, {"date": "2007-07-31", "close": 82.5, "volume": 3939018.0}, {"date": "2007-08-01", "close": 73.7, "volume": 11029921.0}, {"date": "2007-08-02", "close": 73.6, "volume": 6782359.0}, {"date": "2007-08-03", "close": 75.0, "volume": 3354822.0}, {"date": "2007-08-06", "close": 70.05, "volume": 7066311.0}, {"date": "2007-08-07", "close": 74.33, "volume": 6784420.0}, {"date": "2007-08-08", "close": 78.49, "volume": 3261347.0}, {"date": "2007-08-09", "close": 77.53, "volume": 3625721.0}, {"date": "2007-08-10", "close": 72.1, "volume": 4831144.0}, {"date": "2007-08-13", "close": 71.55, "volume": 3605255.0}, {"date": "2007-08-14", "close": 70.23, "volume": 3205030.0}, {"date": "2007-08-15", "close": 66.68, "volume": 7326554.0}, {"date": "2007-08-16", "close": 64.0, "volume": 8859379.0}, {"date": "2007-08-17", "close": 64.74, "volume": 5648934.0}, {"date": "2007-08-20", "close": 70.75, "volume": 4674351.0}, {"date": "2007-08-21", "close": 71.85, "volume": 2863084.0}, {"date": "2007-08-22", "close": 74.85, "volume": 4720258.0}, {"date": "2007-08-23", "close": 77.2, "volume": 5197909.0}, {"date": "2007-08-24", "close": 74.6, "volume": 2632586.0}, {"date": "2007-08-27", "close": 76.06, "volume": 1679608.0}, {"date": "2007-08-28", "close": 74.33, "volume": 2147422.0}, {"date": "2007-08-29", "close": 71.5, "volume": 3153876.0}, {"date": "2007-08-30", "close": 71.22, "volume": 2460724.0}, {"date": "2007-08-31", "close": 73.3, "volume": 6509048.0}, {"date": "2007-09-03", "close": 73.15, "volume": 1599994.0}, {"date": "2007-09-04", "close": 71.83, "volume": 2328061.0}, {"date": "2007-09-05", "close": 72.04, "volume": 2794563.0}, {"date": "2007-09-06", "close": 71.19, "volume": 2092191.0}, {"date": "2007-09-07", "close": 71.39, "volume": 716019.0}, {"date": "2007-09-10", "close": 69.86, "volume": 2287540.0}, {"date": "2007-09-11", "close": 71.2, "volume": 1208586.0}, {"date": "2007-09-12", "close": 72.15, "volume": 2007151.0}, {"date": "2007-09-13", "close": 72.5, "volume": 1833589.0}, {"date": "2007-09-14", "close": 76.98, "volume": 6332774.0}, {"date": "2007-09-17", "close": 75.06, "volume": 3028630.0}, {"date": "2007-09-18", "close": 73.36, "volume": 2714023.0}, {"date": "2007-09-19", "close": 77.1, "volume": 4466366.0}, {"date": "2007-09-20", "close": 77.4, "volume": 3766552.0}, {"date": "2007-09-21", "close": 77.0, "volume": 1487892.0}, {"date": "2007-09-24", "close": 78.0, "volume": 2023153.0}, {"date": "2007-09-25", "close": 80.4, "volume": 3118607.0}, {"date": "2007-09-26", "close": 80.27, "volume": 1743129.0}, {"date": "2007-09-27", "close": 83.8, "volume": 2899925.0}, {"date": "2007-09-28", "close": 84.4, "volume": 3993722.0}, {"date": "2007-10-01", "close": 83.2, "volume": 923760.0}, {"date": "2007-10-02", "close": 85.47, "volume": 1884588.0}, {"date": "2007-10-03", "close": 87.1, "volume": 2341315.0}, {"date": "2007-10-04", "close": 86.07, "volume": 1558250.0}, {"date": "2007-10-05", "close": 85.95, "volume": 635122.0}, {"date": "2007-10-08", "close": 87.25, "volume": 1325970.0}, {"date": "2007-10-09", "close": 87.5, "volume": 1210815.0}, {"date": "2007-10-10", "close": 88.1, "volume": 1422215.0}, {"date": "2007-10-11", "close": 87.5, "volume": 1217869.0}, {"date": "2007-10-12", "close": 86.4, "volume": 1788937.0}, {"date": "2007-10-15", "close": 85.72, "volume": 947873.0}, {"date": "2007-10-16", "close": 84.72, "volume": 1831988.0}, {"date": "2007-10-17", "close": 83.96, "volume": 3002654.0}, {"date": "2007-10-18", "close": 84.9, "volume": 1243866.0}, {"date": "2007-10-19", "close": 83.02, "volume": 1502580.0}, {"date": "2007-10-22", "close": 79.65, "volume": 3539685.0}, {"date": "2007-10-23", "close": 81.73, "volume": 1508102.0}, {"date": "2007-10-24", "close": 79.88, "volume": 2582417.0}, {"date": "2007-10-25", "close": 81.0, "volume": 2422021.0}, {"date": "2007-10-26", "close": 82.29, "volume": 3584683.0}, {"date": "2007-10-29", "close": 84.66, "volume": 2270027.0}, {"date": "2007-10-30", "close": 84.0, "volume": 1023017.0}, {"date": "2007-10-31", "close": 84.05, "volume": 1135342.0}, {"date": "2007-11-01", "close": 85.05, "volume": 1885773.0}, {"date": "2007-11-02", "close": 82.3, "volume": 2227902.0}], "refreshing": true}