{"ticker": "NAB", "overview": {"name": "National Australia Bank Limited", "country": "Australia", "industry": "Banks"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NAB", "has_prices": true, "as_of": "2026-09-23", "last": 38.66, "prev_close": 38.61, "change": 0.04999999999999716, "change_pct": 0.0012950012950012214, "session_volume": 3502333.0, "vwap_5": 38.70397154257269, "vwap_20": 38.590830972349146, "vwap_60": 39.545293130645994, "vwap_250": 41.18563966478331, "high_52w": 49.1, "low_52w": 35.68, "avg_volume_20": 5091150.15, "sessions": 400, "market_cap": {"value": 122267447469.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134133", "src": "ASX", "ticker": "NAB", "cik": "", "company": "National Australia Bank Limited", "company_raw": "National Australia 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 NAB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134133", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Letter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ahmed Fahour", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-02-20", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-13", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-07", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-26", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-01", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-19", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-03", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-11", "source_url": "https://www.marketindex.com.au/asx/nab", "needs_ocr": 0}], "directors": [{"name": "Letter", "first_seen": "2026-05-27", "last_seen": "2026-05-27", "status": "current", "notices": 1}, {"name": "Ahmed Fahour", "first_seen": "2009-02-20", "last_seen": "2009-02-20", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-19", "form": "Progress Report", "title": "NAB simplifying operating model and improving alignment", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150315-3A704448"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Appendix 3Y - Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145013-3A703442"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Appendix 3Y - Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145009-3A703440"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "s259C(2) Exemption Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144027-3A703251"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143459-3A703148"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - NABPK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136694-3A701987"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - NABPJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136692-3A701986"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - NABPH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136691-3A701985"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - NABPI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136687-3A701984"}, {"date": "2026-09-14", "form": "Issued Capital", "title": "Issue of JPY 15 billion Subordinated Notes Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135080-3A701678"}], "performance": {"ticker": "NAB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 6.64462144, "volume": 1816548.0}, {"date": "1990-08-03", "close": 6.5673584, "volume": 1212067.0}, {"date": "1990-08-06", "close": 6.33556928, "volume": 2439562.0}, {"date": "1990-08-07", "close": 6.41283232, "volume": 2077267.0}, {"date": "1990-08-08", "close": 6.5673584, "volume": 1081914.0}, {"date": "1990-08-09", "close": 6.52872688, "volume": 1130890.0}, {"date": "1990-08-10", "close": 6.54804264, "volume": 524546.0}, {"date": "1990-08-13", "close": 6.45146384, "volume": 1205026.0}, {"date": "1990-08-14", "close": 6.43214808, "volume": 1508406.0}, {"date": "1990-08-15", "close": 6.49009536, "volume": 1104797.0}, {"date": "1990-08-16", "close": 6.4707796, "volume": 1381670.0}, {"date": "1990-08-17", "close": 6.39351656, "volume": 2008101.0}, {"date": "1990-08-20", "close": 6.43214808, "volume": 685036.0}, {"date": "1990-08-21", "close": 6.54804264, "volume": 1140727.0}, {"date": "1990-08-22", "close": 6.33556928, "volume": 2696140.0}, {"date": "1990-08-23", "close": 6.23899048, "volume": 2266647.0}, {"date": "1990-08-24", "close": 6.25830624, "volume": 1835910.0}, {"date": "1990-08-27", "close": 6.35488504, "volume": 1040498.0}, {"date": "1990-08-28", "close": 6.45146384, "volume": 2012036.0}, {"date": "1990-08-29", "close": 6.33556928, "volume": 1304324.0}, {"date": "1990-08-30", "close": 6.33556928, "volume": 734840.0}, {"date": "1990-08-31", "close": 6.3742008, "volume": 1467506.0}, {"date": "1990-09-03", "close": 6.3742008, "volume": 516677.0}, {"date": "1990-09-04", "close": 6.31625352, "volume": 342415.0}, {"date": "1990-09-05", "close": 6.277622, "volume": 602203.0}, {"date": "1990-09-06", "close": 6.277622, "volume": 620426.0}, {"date": "1990-09-07", "close": 6.21967472, "volume": 462006.0}, {"date": "1990-09-10", "close": 6.33556928, "volume": 790339.0}, {"date": "1990-09-11", "close": 6.31625352, "volume": 683587.0}, {"date": "1990-09-12", "close": 6.29693776, "volume": 1458188.0}, {"date": "1990-09-13", "close": 6.277622, "volume": 1794597.0}, {"date": "1990-09-14", "close": 6.277622, "volume": 463663.0}, {"date": "1990-09-17", "close": 6.23899048, "volume": 609347.0}, {"date": "1990-09-18", "close": 6.20035896, "volume": 651592.0}, {"date": "1990-09-19", "close": 6.0844644, "volume": 1197468.0}, {"date": "1990-09-20", "close": 5.96856984, "volume": 1523212.0}, {"date": "1990-09-21", "close": 5.87199104, "volume": 2609372.0}, {"date": "1990-09-24", "close": 5.75609648, "volume": 2136390.0}, {"date": "1990-09-25", "close": 5.64020192, "volume": 4930792.0}, {"date": "1990-09-26", "close": 5.5049916, "volume": 2620140.0}, {"date": "1990-09-27", "close": 5.62088616, "volume": 3545602.0}, {"date": "1990-09-28", "close": 5.67883344, "volume": 2873716.0}, {"date": "1990-10-01", "close": 5.58225464, "volume": 678410.0}, {"date": "1990-10-02", "close": 5.8913068, "volume": 1776270.0}, {"date": "1990-10-03", "close": 5.75609648, "volume": 2344096.0}, {"date": "1990-10-04", "close": 5.71746496, "volume": 1382912.0}, {"date": "1990-10-05", "close": 5.6981492, "volume": 1151909.0}, {"date": "1990-10-08", "close": 5.77541224, "volume": 1597452.0}, {"date": "1990-10-09", "close": 5.83335952, "volume": 1365621.0}, {"date": "1990-10-10", "close": 5.81404376, "volume": 887048.0}, {"date": "1990-10-11", "close": 5.73678072, "volume": 1412836.0}, {"date": "1990-10-12", "close": 5.73678072, "volume": 2398663.0}, {"date": "1990-10-15", "close": 5.77541224, "volume": 841282.0}, {"date": "1990-10-16", "close": 5.8913068, "volume": 1433752.0}, {"date": "1990-10-17", "close": 5.9878856, "volume": 1077876.0}, {"date": "1990-10-18", "close": 6.0844644, "volume": 2293568.0}, {"date": "1990-10-19", "close": 6.10378016, "volume": 912830.0}, {"date": "1990-10-22", "close": 6.04583288, "volume": 641445.0}, {"date": "1990-10-23", "close": 6.0844644, "volume": 1368623.0}, {"date": "1990-10-24", "close": 5.9878856, "volume": 1042775.0}, {"date": "1990-10-25", "close": 5.85267528, "volume": 4549031.0}, {"date": "1990-10-26", "close": 5.65951768, "volume": 8696008.0}, {"date": "1990-10-29", "close": 5.6981492, "volume": 883320.0}, {"date": "1990-10-30", "close": 5.56293888, "volume": 2019180.0}, {"date": "1990-10-31", "close": 5.56293888, "volume": 1705447.0}, {"date": "1990-11-01", "close": 5.56293888, "volume": null}, {"date": "1990-11-02", "close": 5.36978128, "volume": 2321524.0}, {"date": "1990-11-05", "close": 5.52430736, "volume": 1326171.0}, {"date": "1990-11-06", "close": 5.46636008, "volume": 1940177.0}, {"date": "1990-11-07", "close": 5.6015704, "volume": 3464321.0}, {"date": "1990-11-08", "close": 5.794728, "volume": 2742113.0}, {"date": "1990-11-09", "close": 5.71746496, "volume": 1850510.0}, {"date": "1990-11-12", "close": 5.73678072, "volume": 1561212.0}, {"date": "1990-11-13", "close": 5.77541224, "volume": 4715528.0}, {"date": "1990-11-14", "close": 5.73678072, "volume": 859402.0}, {"date": "1990-11-15", "close": 5.71746496, "volume": 3347629.0}, {"date": "1990-11-16", "close": 5.6981492, "volume": 1223457.0}, {"date": "1990-11-19", "close": 5.73678072, "volume": 1089991.0}, {"date": "1990-11-20", "close": 5.81404376, "volume": 1693954.0}, {"date": "1990-11-21", "close": 5.8913068, "volume": 2306717.0}, {"date": "1990-11-22", "close": 5.87199104, "volume": 1231947.0}, {"date": "1990-11-23", "close": 5.85267528, "volume": 1791698.0}, {"date": "1990-11-26", "close": 5.81404376, "volume": 788061.0}, {"date": "1990-11-27", "close": 5.81404376, "volume": 988623.0}, {"date": "1990-11-28", "close": 5.794728, "volume": 1630068.0}, {"date": "1990-11-29", "close": 5.64020192, "volume": 3326299.0}, {"date": "1990-11-30", "close": 5.54362312, "volume": 3763973.0}, {"date": "1990-12-03", "close": 5.48567584, "volume": 2393693.0}, {"date": "1990-12-04", "close": 5.48567584, "volume": 2126657.0}, {"date": "1990-12-05", "close": 5.54362312, "volume": 4992296.0}, {"date": "1990-12-06", "close": 5.54362312, "volume": 7074223.0}, {"date": "1990-12-07", "close": 5.65951768, "volume": 2013175.0}, {"date": "1990-12-10", "close": 5.6015704, "volume": 1935621.0}, {"date": "1990-12-11", "close": 5.54362312, "volume": 1791076.0}, {"date": "1990-12-12", "close": 5.52430736, "volume": 2399595.0}, {"date": "1990-12-13", "close": 5.52430736, "volume": 1730608.0}, {"date": "1990-12-14", "close": 5.5049916, "volume": 1287032.0}, {"date": "1990-12-17", "close": 5.44704432, "volume": 1520624.0}, {"date": "1990-12-18", "close": 5.36978128, "volume": 2646026.0}, {"date": "1990-12-19", "close": 5.35046552, "volume": 11606999.0}, {"date": "1990-12-20", "close": 4.94483456, "volume": 10400212.0}, {"date": "1990-12-21", "close": 4.90620304, "volume": 4331592.0}, {"date": "1990-12-24", "close": 4.90620304, "volume": 1564836.0}, {"date": "1990-12-25", "close": 4.90620304, "volume": null}, {"date": "1990-12-26", "close": 4.90620304, "volume": null}, {"date": "1990-12-27", "close": 4.94483456, "volume": 1545060.0}, {"date": "1990-12-28", "close": 5.06072912, "volume": 1818411.0}, {"date": "1990-12-31", "close": 5.06072912, "volume": null}, {"date": "1991-01-01", "close": 5.06072912, "volume": null}, {"date": "1991-01-02", "close": 5.17662368, "volume": 824094.0}, {"date": "1991-01-03", "close": 5.06072912, "volume": 1485937.0}, {"date": "1991-01-04", "close": 4.82894, "volume": 2846277.0}, {"date": "1991-01-07", "close": 4.9255188, "volume": 1820275.0}, {"date": "1991-01-08", "close": 4.98346608, "volume": 1568357.0}, {"date": "1991-01-09", "close": 4.98346608, "volume": 2421857.0}, {"date": "1991-01-10", "close": 5.08004488, "volume": 1478896.0}, {"date": "1991-01-11", "close": 5.17662368, "volume": 924634.0}, {"date": "1991-01-14", "close": 5.09936064, "volume": 1235882.0}, {"date": "1991-01-15", "close": 5.00278184, "volume": 748301.0}, {"date": "1991-01-16", "close": 4.94483456, "volume": 770770.0}, {"date": "1991-01-17", "close": 5.19593944, "volume": 1109974.0}, {"date": "1991-01-18", "close": 5.2152552, "volume": 4651228.0}, {"date": "1991-01-21", "close": 5.25388672, "volume": 1393577.0}, {"date": "1991-01-22", "close": 5.29251824, "volume": 1437583.0}, {"date": "1991-01-23", "close": 5.35046552, "volume": 3996633.0}, {"date": "1991-01-24", "close": 5.35046552, "volume": 770045.0}, {"date": "1991-01-25", "close": 5.5049916, "volume": 4709419.0}, {"date": "1991-01-28", "close": 5.5049916, "volume": null}, {"date": "1991-01-29", "close": 5.52430736, "volume": 1410040.0}, {"date": "1991-01-30", "close": 5.64020192, "volume": 3322675.0}, {"date": "1991-01-31", "close": 5.65951768, "volume": 1887164.0}, {"date": "1991-02-01", "close": 5.5049916, "volume": 1050852.0}, {"date": "1991-02-04", "close": 5.62088616, "volume": 830824.0}, {"date": "1991-02-05", "close": 5.794728, "volume": 5397561.0}, {"date": "1991-02-06", "close": 5.794728, "volume": 2094248.0}, {"date": "1991-02-07", "close": 5.71746496, "volume": 1086056.0}, {"date": "1991-02-08", "close": 5.71746496, "volume": 1356095.0}, {"date": "1991-02-11", "close": 5.8913068, "volume": 982514.0}, {"date": "1991-02-12", "close": 5.9878856, "volume": 1830008.0}, {"date": "1991-02-13", "close": 5.92993832, "volume": 1425468.0}, {"date": "1991-02-14", "close": 5.8913068, "volume": 1653261.0}, {"date": "1991-02-15", "close": 5.9878856, "volume": 1579746.0}, {"date": "1991-02-18", "close": 6.12309592, "volume": 2035333.0}, {"date": "1991-02-19", "close": 6.12309592, "volume": 3048909.0}, {"date": "1991-02-20", "close": 5.96856984, "volume": 1014094.0}, {"date": "1991-02-21", "close": 6.00720136, "volume": 573418.0}, {"date": "1991-02-22", "close": 6.00720136, "volume": null}, {"date": "1991-02-25", "close": 6.10378016, "volume": 2256292.0}, {"date": "1991-02-26", "close": 6.12309592, "volume": 1035631.0}, {"date": "1991-02-27", "close": 5.9878856, "volume": 846666.0}, {"date": "1991-02-28", "close": 6.04583288, "volume": 945135.0}, {"date": "1991-03-01", "close": 5.794728, "volume": 2834162.0}, {"date": "1991-03-04", "close": 5.77541224, "volume": 1825867.0}, {"date": "1991-03-05", "close": 5.58225464, "volume": 2662903.0}, {"date": "1991-03-06", "close": 5.67883344, "volume": 1861899.0}, {"date": "1991-03-07", "close": 5.67883344, "volume": 1824728.0}, {"date": "1991-03-08", "close": 5.64020192, "volume": 905478.0}, {"date": "1991-03-11", "close": 5.73678072, "volume": 1059549.0}, {"date": "1991-03-12", "close": 5.75609648, "volume": 1119190.0}, {"date": "1991-03-13", "close": 5.77541224, "volume": 1133582.0}, {"date": "1991-03-14", "close": 5.81404376, "volume": 1333108.0}, {"date": "1991-03-15", "close": 5.81404376, "volume": 1925474.0}, {"date": "1991-03-18", "close": 5.856246, "volume": 5013896.0}, {"date": "1991-03-19", "close": 5.856246, "volume": 1551070.0}, {"date": "1991-03-20", "close": 5.81681, "volume": 2054569.0}, {"date": "1991-03-21", "close": 5.737938, "volume": 1445583.0}, {"date": "1991-03-22", "close": 5.757656, "volume": 969267.0}, {"date": "1991-03-25", "close": 5.71822, "volume": 2205193.0}, {"date": "1991-03-26", "close": 5.777374, "volume": 2118572.0}, {"date": "1991-03-27", "close": 5.757656, "volume": 1176083.0}, {"date": "1991-03-28", "close": 5.777374, "volume": 1217669.0}, {"date": "1991-03-29", "close": 5.777374, "volume": null}, {"date": "1991-04-01", "close": 5.777374, "volume": null}, {"date": "1991-04-02", "close": 5.757656, "volume": 743787.0}, {"date": "1991-04-03", "close": 5.777374, "volume": 1016127.0}, {"date": "1991-04-04", "close": 5.757656, "volume": 856172.0}, {"date": "1991-04-05", "close": 5.757656, "volume": 1100923.0}, {"date": "1991-04-08", "close": 5.698502, "volume": 1117659.0}, {"date": "1991-04-09", "close": 5.737938, "volume": 2323258.0}, {"date": "1991-04-10", "close": 5.71822, "volume": 702708.0}, {"date": "1991-04-11", "close": 5.777374, "volume": 975657.0}, {"date": "1991-04-12", "close": 5.777374, "volume": 4822193.0}, {"date": "1991-04-15", "close": 5.777374, "volume": 978903.0}, {"date": "1991-04-16", "close": 5.81681, "volume": 974440.0}, {"date": "1991-04-17", "close": 5.875964, "volume": 4373060.0}, {"date": "1991-04-18", "close": 5.994272, "volume": 2640937.0}, {"date": "1991-04-19", "close": 6.171734, "volume": 3284816.0}, {"date": "1991-04-22", "close": 6.11258, "volume": 2195963.0}, {"date": "1991-04-23", "close": 6.073144, "volume": 1335328.0}, {"date": "1991-04-24", "close": 6.092862, "volume": 1373973.0}, {"date": "1991-04-25", "close": 6.092862, "volume": null}, {"date": "1991-04-26", "close": 6.191452, "volume": 17228826.0}, {"date": "1991-04-29", "close": 6.171734, "volume": 2309666.0}, {"date": "1991-04-30", "close": 6.11258, "volume": 1450249.0}, {"date": "1991-05-01", "close": 6.191452, "volume": 2569530.0}, {"date": "1991-05-02", "close": 6.053426, "volume": 1937519.0}, {"date": "1991-05-03", "close": 6.053426, "volume": 637286.0}, {"date": "1991-05-06", "close": 6.01399, "volume": 1463637.0}, {"date": "1991-05-07", "close": 6.033708, "volume": 1924232.0}, {"date": "1991-05-08", "close": 6.053426, "volume": 1629577.0}, {"date": "1991-05-09", "close": 6.053426, "volume": 3527944.0}, {"date": "1991-05-10", "close": 6.21117, "volume": 2040268.0}, {"date": "1991-05-13", "close": 6.191452, "volume": 762451.0}, {"date": "1991-05-14", "close": 6.21117, "volume": 1638097.0}, {"date": "1991-05-15", "close": 6.270324, "volume": 1996653.0}, {"date": "1991-05-16", "close": 6.487222, "volume": 4151942.0}, {"date": "1991-05-17", "close": 6.60553, "volume": 4012070.0}, {"date": "1991-05-20", "close": 6.50694, "volume": 36669033.0}, {"date": "1991-05-21", "close": 6.50694, "volume": 2207019.0}, {"date": "1991-05-22", "close": 6.546376, "volume": 1384116.0}, {"date": "1991-05-23", "close": 6.546376, "volume": 1365351.0}, {"date": "1991-05-24", "close": 6.526658, "volume": 1732934.0}, {"date": "1991-05-27", "close": 6.546376, "volume": 2506035.0}, {"date": "1991-05-28", "close": 6.526658, "volume": 1471650.0}, {"date": "1991-05-29", "close": 6.50694, "volume": 1535856.0}, {"date": "1991-05-30", "close": 6.566094, "volume": 1051527.0}, {"date": "1991-05-31", "close": 6.566094, "volume": 2443858.0}, {"date": "1991-06-03", "close": 6.644966, "volume": 1239274.0}, {"date": "1991-06-04", "close": 6.585812, "volume": 1364844.0}, {"date": "1991-06-05", "close": 6.585812, "volume": 1265950.0}, {"date": "1991-06-06", "close": 6.566094, "volume": 1337357.0}, {"date": "1991-06-07", "close": 6.428068, "volume": 2755350.0}, {"date": "1991-06-10", "close": 6.428068, "volume": null}, {"date": "1991-06-11", "close": 6.487222, "volume": 1605234.0}, {"date": "1991-06-12", "close": 6.585812, "volume": 3132265.0}, {"date": "1991-06-13", "close": 6.487222, "volume": 2102343.0}, {"date": "1991-06-14", "close": 6.546376, "volume": 1595091.0}, {"date": "1991-06-17", "close": 6.349196, "volume": 14214829.0}, {"date": "1991-06-18", "close": 6.40835, "volume": 3554620.0}, {"date": "1991-06-19", "close": 6.428068, "volume": 2399838.0}, {"date": "1991-06-20", "close": 6.428068, "volume": 3347703.0}, {"date": "1991-06-21", "close": 6.428068, "volume": 1780099.0}, {"date": "1991-06-24", "close": 6.40835, "volume": 999290.0}, {"date": "1991-06-25", "close": 6.428068, "volume": 2361903.0}, {"date": "1991-06-26", "close": 6.526658, "volume": 3581398.0}, {"date": "1991-06-27", "close": 6.526658, "volume": 2383710.0}, {"date": "1991-06-28", "close": 6.60553, "volume": 1388376.0}, {"date": "1991-07-01", "close": 6.60553, "volume": null}, {"date": "1991-07-02", "close": 6.80271, "volume": 6104879.0}, {"date": "1991-07-03", "close": 6.743556, "volume": 3859621.0}, {"date": "1991-07-04", "close": 6.664684, "volume": 1062481.0}, {"date": "1991-07-05", "close": 6.684402, "volume": 1138351.0}, {"date": "1991-07-08", "close": 6.60553, "volume": 1313622.0}, {"date": "1991-07-09", "close": 6.684402, "volume": 1244142.0}, {"date": "1991-07-10", "close": 6.684402, "volume": 925449.0}, {"date": "1991-07-11", "close": 6.684402, "volume": 856578.0}, {"date": "1991-07-12", "close": 6.664684, "volume": 1625114.0}, {"date": "1991-07-15", "close": 6.644966, "volume": 1072117.0}, {"date": "1991-07-16", "close": 6.644966, "volume": 988944.0}, {"date": "1991-07-17", "close": 6.664684, "volume": 1928187.0}, {"date": "1991-07-18", "close": 6.644966, "volume": 651385.0}, {"date": "1991-07-19", "close": 6.684402, "volume": 1520641.0}, {"date": "1991-07-22", "close": 6.743556, "volume": 836393.0}, {"date": "1991-07-23", "close": 6.743556, "volume": 932346.0}, {"date": "1991-07-24", "close": 6.763274, "volume": 1135308.0}, {"date": "1991-07-25", "close": 6.782992, "volume": 1079420.0}, {"date": "1991-07-26", "close": 6.842146, "volume": 2575008.0}, {"date": "1991-07-29", "close": 6.9013, "volume": 1961051.0}, {"date": "1991-07-30", "close": 6.9013, "volume": 1564357.0}, {"date": "1991-07-31", "close": 6.881582, "volume": 836799.0}, {"date": "1991-08-01", "close": 6.881582, "volume": 805863.0}, {"date": "1991-08-02", "close": 6.99989, "volume": 1356628.0}, {"date": "1991-08-05", "close": 6.99989, "volume": 418399.0}, {"date": "1991-08-06", "close": 7.019608, "volume": 1613551.0}, {"date": "1991-08-07", "close": 7.118198, "volume": 2234405.0}, {"date": "1991-08-08", "close": 7.118198, "volume": 1678568.0}, {"date": "1991-08-09", "close": 7.059044, "volume": 961761.0}, {"date": "1991-08-12", "close": 6.980172, "volume": 1207120.0}, {"date": "1991-08-13", "close": 6.881582, "volume": 2741049.0}, {"date": "1991-08-14", "close": 6.921018, "volume": 2797647.0}, {"date": "1991-08-15", "close": 6.980172, "volume": 827569.0}, {"date": "1991-08-16", "close": 7.059044, "volume": 1066944.0}, {"date": "1991-08-19", "close": 6.664684, "volume": 4016837.0}, {"date": "1991-08-20", "close": 6.842146, "volume": 2658687.0}, {"date": "1991-08-21", "close": 6.881582, "volume": 1668222.0}, {"date": "1991-08-22", "close": 7.019608, "volume": 2179937.0}, {"date": "1991-08-23", "close": 6.940736, "volume": 1989451.0}, {"date": "1991-08-26", "close": 6.921018, "volume": 1087230.0}, {"date": "1991-08-27", "close": 6.960454, "volume": 804848.0}, {"date": "1991-08-28", "close": 6.881582, "volume": 2157622.0}, {"date": "1991-08-29", "close": 6.861864, "volume": 1125976.0}, {"date": "1991-08-30", "close": 6.842146, "volume": 1238361.0}, {"date": "1991-09-02", "close": 6.9013, "volume": 694898.0}, {"date": "1991-09-03", "close": 7.157634, "volume": 2912161.0}, {"date": "1991-09-04", "close": 7.09848, "volume": 2315752.0}, {"date": "1991-09-05", "close": 7.059044, "volume": 1773101.0}, {"date": "1991-09-06", "close": 7.09848, "volume": 879602.0}, {"date": "1991-09-09", "close": 7.078762, "volume": 625926.0}, {"date": "1991-09-10", "close": 7.118198, "volume": 1306421.0}, {"date": "1991-09-11", "close": 7.157634, "volume": 2339994.0}, {"date": "1991-09-12", "close": 7.19707, "volume": 3010954.0}, {"date": "1991-09-13", "close": 7.157634, "volume": 2154478.0}, {"date": "1991-09-16", "close": 7.039326, "volume": 2100112.0}, {"date": "1991-09-17", "close": 6.980172, "volume": 2498326.0}, {"date": "1991-09-18", "close": 6.99989, "volume": 2148392.0}, {"date": "1991-09-19", "close": 7.137916, "volume": 1517902.0}, {"date": "1991-09-20", "close": 7.118198, "volume": 1932549.0}, {"date": "1991-09-23", "close": 7.09848, "volume": 521960.0}, {"date": "1991-09-24", "close": 7.039326, "volume": 1143118.0}, {"date": "1991-09-25", "close": 7.09848, "volume": 1116848.0}, {"date": "1991-09-26", "close": 7.078762, "volume": 1880008.0}, {"date": "1991-09-27", "close": 7.078762, "volume": 1385333.0}, {"date": "1991-09-30", "close": 7.137916, "volume": 1219901.0}, {"date": "1991-10-01", "close": 7.315378, "volume": 1488285.0}, {"date": "1991-10-02", "close": 7.29566, "volume": 1377219.0}, {"date": "1991-10-03", "close": 7.29566, "volume": 1173953.0}, {"date": "1991-10-04", "close": 7.374532, "volume": 799168.0}, {"date": "1991-10-07", "close": 7.315378, "volume": 5297089.0}, {"date": "1991-10-08", "close": 7.29566, "volume": 1170606.0}, {"date": "1991-10-09", "close": 7.354814, "volume": 1339081.0}, {"date": "1991-10-10", "close": 7.315378, "volume": 1375697.0}, {"date": "1991-10-11", "close": 7.256224, "volume": 1545694.0}, {"date": "1991-10-14", "close": 7.315378, "volume": 3000507.0}, {"date": "1991-10-15", "close": 7.413968, "volume": 956689.0}, {"date": "1991-10-16", "close": 7.512558, "volume": 2030835.0}, {"date": "1991-10-17", "close": 7.571712, "volume": 2142915.0}, {"date": "1991-10-18", "close": 7.670302, "volume": 2409778.0}, {"date": "1991-10-21", "close": 7.69002, "volume": 2181357.0}, {"date": "1991-10-22", "close": 7.709738, "volume": 2082767.0}, {"date": "1991-10-23", "close": 7.69002, "volume": 1284613.0}, {"date": "1991-10-24", "close": 7.670302, "volume": 1430165.0}, {"date": "1991-10-25", "close": 7.59143, "volume": 11487981.0}, {"date": "1991-10-28", "close": 7.611148, "volume": 933259.0}, {"date": "1991-10-29", "close": 7.69002, "volume": 910741.0}, {"date": "1991-10-30", "close": 7.768892, "volume": 748656.0}, {"date": "1991-10-31", "close": 7.768892, "volume": null}, {"date": "1991-11-01", "close": 7.897059, "volume": 1164418.0}, {"date": "1991-11-04", "close": 7.946354, "volume": 463029.0}, {"date": "1991-11-05", "close": 8.054803, "volume": 953342.0}, {"date": "1991-11-06", "close": 8.005508, "volume": 1869662.0}, {"date": "1991-11-07", "close": 7.966072, "volume": 849376.0}, {"date": "1991-11-08", "close": 8.015367, "volume": 2025560.0}, {"date": "1991-11-11", "close": 7.975931, "volume": 1187646.0}, {"date": "1991-11-12", "close": 7.867482, "volume": 1129932.0}, {"date": "1991-11-13", "close": 7.818187, "volume": 1694492.0}, {"date": "1991-11-14", "close": 7.847764, "volume": 2651283.0}, {"date": "1991-11-15", "close": 7.926636, "volume": 664165.0}, {"date": "1991-11-18", "close": 7.78861, "volume": 1933766.0}, {"date": "1991-11-19", "close": 7.837905, "volume": 1440613.0}, {"date": "1991-11-20", "close": 7.739315, "volume": 1625621.0}, {"date": "1991-11-21", "close": 7.8872, "volume": 2388883.0}, {"date": "1991-11-22", "close": 7.867482, "volume": 2397403.0}, {"date": "1991-11-25", "close": 7.69002, "volume": 1304088.0}, {"date": "1991-11-26", "close": 7.69002, "volume": 1858099.0}, {"date": "1991-11-27", "close": 7.69002, "volume": 1306421.0}, {"date": "1991-11-28", "close": 7.680161, "volume": 900294.0}, {"date": "1991-11-29", "close": 7.69002, "volume": 1419414.0}, {"date": "1991-12-02", "close": 7.660443, "volume": 666700.0}, {"date": "1991-12-03", "close": 7.69002, "volume": 1097069.0}, {"date": "1991-12-04", "close": 7.69002, "volume": 1546810.0}, {"date": "1991-12-05", "close": 7.78861, "volume": 1025155.0}, {"date": "1991-12-06", "close": 7.768892, "volume": 1468709.0}, {"date": "1991-12-09", "close": 7.837905, "volume": 1010447.0}, {"date": "1991-12-10", "close": 7.818187, "volume": 815194.0}, {"date": "1991-12-11", "close": 7.78861, "volume": 844812.0}, {"date": "1991-12-12", "close": 7.8872, "volume": 1550056.0}, {"date": "1991-12-13", "close": 8.035085, "volume": 1124861.0}, {"date": "1991-12-16", "close": 8.104098, "volume": 1389188.0}, {"date": "1991-12-17", "close": 8.104098, "volume": 1101633.0}, {"date": "1991-12-18", "close": 8.044944, "volume": 1406532.0}, {"date": "1991-12-19", "close": 8.044944, "volume": 5107415.0}, {"date": "1991-12-20", "close": 8.054803, "volume": 3736789.0}, {"date": "1991-12-23", "close": 7.916777, "volume": 11308043.0}, {"date": "1991-12-24", "close": 7.729456, "volume": 6245765.0}, {"date": "1991-12-25", "close": 7.729456, "volume": null}, {"date": "1991-12-26", "close": 7.729456, "volume": null}, {"date": "1991-12-27", "close": 7.729456, "volume": 2380363.0}, {"date": "1991-12-30", "close": 7.749174, "volume": 1841566.0}, {"date": "1991-12-31", "close": 7.867482, "volume": 3157825.0}, {"date": "1992-01-01", "close": 7.867482, "volume": null}, {"date": "1992-01-02", "close": 7.847764, "volume": 3073841.0}, {"date": "1992-01-03", "close": 7.877341, "volume": 773709.0}, {"date": "1992-01-06", "close": 7.966072, "volume": 1219495.0}, {"date": "1992-01-07", "close": 7.98579, "volume": 1250431.0}, {"date": "1992-01-08", "close": 8.015367, "volume": 1139771.0}, {"date": "1992-01-09", "close": 8.064662, "volume": 1030226.0}, {"date": "1992-01-10", "close": 8.064662, "volume": 1348108.0}, {"date": "1992-01-13", "close": 7.98579, "volume": 1976468.0}, {"date": "1992-01-14", "close": 7.946354, "volume": 759509.0}, {"date": "1992-01-15", "close": 8.015367, "volume": 816107.0}, {"date": "1992-01-16", "close": 8.015367, "volume": 1215032.0}, {"date": "1992-01-17", "close": 7.975931, "volume": 1575109.0}, {"date": "1992-01-20", "close": 8.015367, "volume": 555026.0}, {"date": "1992-01-21", "close": 7.8872, "volume": 1342327.0}, {"date": "1992-01-22", "close": 7.759033, "volume": 1846536.0}, {"date": "1992-01-23", "close": 7.699879, "volume": 1447408.0}, {"date": "1992-01-24", "close": 7.49284, "volume": 7414139.0}, {"date": "1992-01-27", "close": 7.49284, "volume": null}, {"date": "1992-01-28", "close": 7.561853, "volume": 2090171.0}, {"date": "1992-01-29", "close": 7.512558, "volume": 3705954.0}, {"date": "1992-01-30", "close": 7.423827, "volume": 2683538.0}, {"date": "1992-01-31", "close": 7.49284, "volume": 3967542.0}, {"date": "1992-02-03", "close": 7.443545, "volume": 746222.0}, {"date": "1992-02-04", "close": 7.354814, "volume": 2095750.0}, {"date": "1992-02-05", "close": 7.374532, "volume": 1300030.0}, {"date": "1992-02-06", "close": 7.39425, "volume": 2029719.0}, {"date": "1992-02-07", "close": 7.39425, "volume": 2495689.0}, {"date": "1992-02-10", "close": 7.433686, "volume": 1855462.0}, {"date": "1992-02-11", "close": 7.473122, "volume": 3271021.0}, {"date": "1992-02-12", "close": 7.364673, "volume": 2576529.0}, {"date": "1992-02-13", "close": 7.374532, "volume": 3091287.0}, {"date": "1992-02-14", "close": 7.374532, "volume": null}, {"date": "1992-02-17", "close": 7.344955, "volume": 595801.0}, {"date": "1992-02-18", "close": 7.364673, "volume": 1959022.0}, {"date": "1992-02-19", "close": 7.364673, "volume": 1307131.0}, {"date": "1992-02-20", "close": 7.325237, "volume": 1449234.0}, {"date": "1992-02-21", "close": 7.335096, "volume": 1507151.0}, {"date": "1992-02-24", "close": 7.354814, "volume": 2101024.0}, {"date": "1992-02-25", "close": 7.473122, "volume": 1584238.0}, {"date": "1992-02-26", "close": 7.49284, "volume": 2404301.0}, {"date": "1992-02-27", "close": 7.433686, "volume": 1736383.0}, {"date": "1992-02-28", "close": 7.364673, "volume": 2274571.0}, {"date": "1992-03-02", "close": 7.473122, "volume": 1049396.0}, {"date": "1992-03-03", "close": 7.404109, "volume": 815194.0}, {"date": "1992-03-04", "close": 7.374532, "volume": 1011360.0}, {"date": "1992-03-05", "close": 7.364673, "volume": 586165.0}, {"date": "1992-03-06", "close": 7.335096, "volume": 1178619.0}, {"date": "1992-03-09", "close": 7.344955, "volume": 618623.0}, {"date": "1992-03-10", "close": 7.364673, "volume": 947966.0}, {"date": "1992-03-11", "close": 7.335096, "volume": 874531.0}, {"date": "1992-03-12", "close": 7.246365, "volume": 1456131.0}, {"date": "1992-03-13", "close": 7.246365, "volume": 1202150.0}, {"date": "1992-03-16", "close": 7.19707, "volume": 1222436.0}, {"date": "1992-03-17", "close": 7.147775, "volume": 1713764.0}, {"date": "1992-03-18", "close": 7.147775, "volume": 1757785.0}, {"date": "1992-03-19", "close": 7.216788, "volume": 989857.0}, {"date": "1992-03-20", "close": 7.256224, "volume": 1198093.0}, {"date": "1992-03-23", "close": 7.29566, "volume": 841363.0}, {"date": "1992-03-24", "close": 7.315378, "volume": 1749163.0}, {"date": "1992-03-25", "close": 7.285801, "volume": 1540014.0}, {"date": "1992-03-26", "close": 7.266083, "volume": 745816.0}, {"date": "1992-03-27", "close": 7.315378, "volume": 1184096.0}, {"date": "1992-03-30", "close": 7.29566, "volume": 1493762.0}, {"date": "1992-03-31", "close": 7.256224, "volume": 2308855.0}, {"date": "1992-04-01", "close": 7.19707, "volume": 1640024.0}, {"date": "1992-04-02", "close": 7.09848, "volume": 2115732.0}, {"date": "1992-04-03", "close": 7.09848, "volume": 1021199.0}, {"date": "1992-04-06", "close": 7.118198, "volume": 1385130.0}, {"date": "1992-04-07", "close": 7.137916, "volume": 1319911.0}, {"date": "1992-04-08", "close": 7.078762, "volume": 1119485.0}, {"date": "1992-04-09", "close": 7.078762, "volume": 2495791.0}, {"date": "1992-04-10", "close": 7.19707, "volume": 2741353.0}, {"date": "1992-04-13", "close": 7.137916, "volume": 1600669.0}, {"date": "1992-04-14", "close": 7.09848, "volume": 764073.0}, {"date": "1992-04-15", "close": 7.068903, "volume": 3342023.0}, {"date": "1992-04-16", "close": 7.049185, "volume": 1339588.0}, {"date": "1992-04-17", "close": 7.049185, "volume": null}, {"date": "1992-04-20", "close": 7.049185, "volume": null}, {"date": "1992-04-21", "close": 7.049185, "volume": 1160260.0}, {"date": "1992-04-22", "close": 7.088621, "volume": 2255198.0}, {"date": "1992-04-23", "close": 7.19707, "volume": 1064712.0}, {"date": "1992-04-24", "close": 7.344955, "volume": 2872198.0}, {"date": "1992-04-27", "close": 7.266083, "volume": 476823.0}, {"date": "1992-04-28", "close": 7.364673, "volume": 1927173.0}, {"date": "1992-04-29", "close": 7.473122, "volume": 4573892.0}, {"date": "1992-04-30", "close": 7.571712, "volume": 3862359.0}, {"date": "1992-05-01", "close": 7.650584, "volume": 1925145.0}, {"date": "1992-05-04", "close": 7.680161, "volume": 1236839.0}, {"date": "1992-05-05", "close": 7.680161, "volume": 1390810.0}, {"date": "1992-05-06", "close": 7.729456, "volume": 2217872.0}, {"date": "1992-05-07", "close": 7.670302, "volume": 1176184.0}, {"date": "1992-05-08", "close": 7.640725, "volume": 1305609.0}, {"date": "1992-05-11", "close": 7.59143, "volume": 1163201.0}, {"date": "1992-05-12", "close": 7.660443, "volume": 1748859.0}, {"date": "1992-05-13", "close": 7.69002, "volume": 1293843.0}, {"date": "1992-05-14", "close": 7.739315, "volume": 883660.0}, {"date": "1992-05-15", "close": 7.808328, "volume": 1552287.0}, {"date": "1992-05-18", "close": 7.936495, "volume": 1501268.0}, {"date": "1992-05-19", "close": 7.837905, "volume": 1080333.0}, {"date": "1992-05-20", "close": 7.818187, "volume": 1140075.0}, {"date": "1992-05-21", "close": 7.857623, "volume": 2860838.0}, {"date": "1992-05-22", "close": 7.867482, "volume": 1402982.0}, {"date": "1992-05-25", "close": 7.867482, "volume": 1044934.0}, {"date": "1992-05-26", "close": 7.867482, "volume": null}, {"date": "1992-05-27", "close": 7.818187, "volume": 701085.0}, {"date": "1992-05-28", "close": 7.818187, "volume": 1628968.0}, {"date": "1992-05-29", "close": 7.8872, "volume": 1614971.0}, {"date": "1992-06-01", "close": 7.867482, "volume": 2412922.0}, {"date": "1992-06-02", "close": 7.877341, "volume": 730703.0}, {"date": "1992-06-03", "close": 7.857623, "volume": 746932.0}, {"date": "1992-06-04", "close": 7.828046, "volume": 2607770.0}, {"date": "1992-06-05", "close": 7.818187, "volume": 1526118.0}, {"date": "1992-06-08", "close": 7.818187, "volume": null}, {"date": "1992-06-09", "close": 7.857623, "volume": 2028096.0}, {"date": "1992-06-10", "close": 7.828046, "volume": 2212395.0}, {"date": "1992-06-11", "close": 7.561853, "volume": 16012374.0}, {"date": "1992-06-12", "close": 7.561853, "volume": 1509179.0}, {"date": "1992-06-15", "close": 7.532276, "volume": 1188863.0}, {"date": "1992-06-16", "close": 7.532276, "volume": 2684654.0}, {"date": "1992-06-17", "close": 7.443545, "volume": 8522771.0}, {"date": "1992-06-18", "close": 7.413968, "volume": 1954965.0}, {"date": "1992-06-19", "close": 7.482981, "volume": 2036211.0}, {"date": "1992-06-22", "close": 7.49284, "volume": 1022315.0}, {"date": "1992-06-23", "close": 7.512558, "volume": 1279034.0}, {"date": "1992-06-24", "close": 7.542135, "volume": 2592352.0}, {"date": "1992-06-25", "close": 7.551994, "volume": 638199.0}, {"date": "1992-06-26", "close": 7.49284, "volume": 1055584.0}, {"date": "1992-06-29", "close": 7.542135, "volume": 1510599.0}, {"date": "1992-06-30", "close": 7.601289, "volume": 2495385.0}, {"date": "1992-07-01", "close": 7.670302, "volume": 1277412.0}, {"date": "1992-07-02", "close": 7.778751, "volume": 1421341.0}, {"date": "1992-07-03", "close": 7.818187, "volume": 1440410.0}, {"date": "1992-07-06", "close": 7.828046, "volume": 588904.0}, {"date": "1992-07-07", "close": 7.847764, "volume": 947155.0}, {"date": "1992-07-08", "close": 7.837905, "volume": 1728066.0}, {"date": "1992-07-09", "close": 7.837905, "volume": 1071813.0}, {"date": "1992-07-10", "close": 7.818187, "volume": 3437874.0}, {"date": "1992-07-13", "close": 7.798469, "volume": 1398722.0}, {"date": "1992-07-14", "close": 7.828046, "volume": 723299.0}, {"date": "1992-07-15", "close": 7.847764, "volume": 1410285.0}, {"date": "1992-07-16", "close": 7.857623, "volume": 973324.0}, {"date": "1992-07-17", "close": 7.78861, "volume": 427731.0}, {"date": "1992-07-20", "close": 7.680161, "volume": 1245461.0}, {"date": "1992-07-21", "close": 7.759033, "volume": 2119890.0}, {"date": "1992-07-22", "close": 7.78861, "volume": 1660919.0}, {"date": "1992-07-23", "close": 7.78861, "volume": null}, {"date": "1992-07-24", "close": 7.719597, "volume": 1178314.0}, {"date": "1992-07-27", "close": 7.680161, "volume": 1250938.0}, {"date": "1992-07-28", "close": 7.69002, "volume": 1426412.0}, {"date": "1992-07-29", "close": 7.778751, "volume": 977280.0}, {"date": "1992-07-30", "close": 7.8872, "volume": 2054671.0}, {"date": "1992-07-31", "close": 7.8872, "volume": 5797343.0}, {"date": "1992-08-03", "close": 7.867482, "volume": 609595.0}, {"date": "1992-08-04", "close": 7.857623, "volume": 834060.0}, {"date": "1992-08-05", "close": 7.828046, "volume": 816411.0}, {"date": "1992-08-06", "close": 7.749174, "volume": 1246881.0}, {"date": "1992-08-07", "close": 7.69002, "volume": 531900.0}, {"date": "1992-08-10", "close": 7.739315, "volume": 871792.0}, {"date": "1992-08-11", "close": 7.670302, "volume": 1016330.0}, {"date": "1992-08-12", "close": 7.532276, "volume": 1077290.0}, {"date": "1992-08-13", "close": 7.49284, "volume": 1310579.0}, {"date": "1992-08-14", "close": 7.404109, "volume": 967137.0}, {"date": "1992-08-17", "close": 7.423827, "volume": 1944923.0}, {"date": "1992-08-18", "close": 7.413968, "volume": 1447611.0}, {"date": "1992-08-19", "close": 7.413968, "volume": 895730.0}, {"date": "1992-08-20", "close": 7.354814, "volume": 1226189.0}, {"date": "1992-08-21", "close": 7.325237, "volume": 2254285.0}, {"date": "1992-08-24", "close": 7.236506, "volume": 996856.0}, {"date": "1992-08-25", "close": 7.236506, "volume": null}, {"date": "1992-08-26", "close": 7.226647, "volume": 1292727.0}, {"date": "1992-08-27", "close": 7.344955, "volume": 839436.0}, {"date": "1992-08-28", "close": 7.384391, "volume": 740034.0}, {"date": "1992-08-31", "close": 7.335096, "volume": 1010954.0}, {"date": "1992-09-01", "close": 7.384391, "volume": 445684.0}, {"date": "1992-09-02", "close": 7.285801, "volume": 1582412.0}, {"date": "1992-09-03", "close": 7.275942, "volume": 2007506.0}, {"date": "1992-09-04", "close": 7.236506, "volume": 1790344.0}, {"date": "1992-09-07", "close": 7.09848, "volume": 1001927.0}, {"date": "1992-09-08", "close": 7.09848, "volume": 1367786.0}, {"date": "1992-09-09", "close": 7.029467, "volume": 1851101.0}, {"date": "1992-09-10", "close": 7.049185, "volume": 2644386.0}, {"date": "1992-09-11", "close": 7.09848, "volume": 1911654.0}, {"date": "1992-09-14", "close": 7.29566, "volume": 1933563.0}, {"date": "1992-09-15", "close": 7.335096, "volume": 2237955.0}, {"date": "1992-09-16", "close": 7.226647, "volume": 2681104.0}, {"date": "1992-09-17", "close": 7.256224, "volume": 2544477.0}, {"date": "1992-09-18", "close": 7.266083, "volume": 773912.0}, {"date": "1992-09-21", "close": 7.285801, "volume": 699665.0}, {"date": "1992-09-22", "close": 7.226647, "volume": 733949.0}, {"date": "1992-09-23", "close": 7.128057, "volume": 798763.0}, {"date": "1992-09-24", "close": 7.187211, "volume": 1531393.0}, {"date": "1992-09-25", "close": 7.118198, "volume": 1409879.0}, {"date": "1992-09-28", "close": 7.128057, "volume": 953951.0}, {"date": "1992-09-29", "close": 7.059044, "volume": 1746627.0}, {"date": "1992-09-30", "close": 7.137916, "volume": 3441120.0}, {"date": "1992-10-01", "close": 7.137916, "volume": 1685972.0}, {"date": "1992-10-02", "close": 7.147775, "volume": 1100619.0}, {"date": "1992-10-05", "close": 7.068903, "volume": 509484.0}, {"date": "1992-10-06", "close": 7.068903, "volume": 1569733.0}, {"date": "1992-10-07", "close": 7.118198, "volume": 1496906.0}, {"date": "1992-10-08", "close": 7.177352, "volume": 1242114.0}, {"date": "1992-10-09", "close": 7.19707, "volume": 456740.0}, {"date": "1992-10-12", "close": 7.19707, "volume": 545694.0}, {"date": "1992-10-13", "close": 7.206929, "volume": 904859.0}, {"date": "1992-10-14", "close": 7.206929, "volume": 567806.0}, {"date": "1992-10-15", "close": 7.167493, "volume": 583426.0}, {"date": "1992-10-16", "close": 7.09848, "volume": 1253575.0}, {"date": "1992-10-19", "close": 7.078762, "volume": 956081.0}, {"date": "1992-10-20", "close": 7.039326, "volume": 1825236.0}, {"date": "1992-10-21", "close": 7.049185, "volume": 1706968.0}, {"date": "1992-10-22", "close": 7.049185, "volume": 789532.0}, {"date": "1992-10-23", "close": 7.019608, "volume": 501572.0}, {"date": "1992-10-26", "close": 6.852005, "volume": 2335430.0}, {"date": "1992-10-27", "close": 6.842146, "volume": 1925550.0}, {"date": "1992-10-28", "close": 6.773133, "volume": 2700375.0}, {"date": "1992-10-29", "close": 6.812569, "volume": 1502891.0}, {"date": "1992-10-30", "close": 6.773133, "volume": 4492139.0}, {"date": "1992-11-02", "close": 6.723838, "volume": 1193732.0}, {"date": "1992-11-03", "close": 6.733697, "volume": 1294452.0}, {"date": "1992-11-04", "close": 6.733697, "volume": null}, {"date": "1992-11-05", "close": 6.950595, "volume": 1120905.0}, {"date": "1992-11-06", "close": 6.940736, "volume": 1467796.0}, {"date": "1992-11-09", "close": 6.940736, "volume": 611015.0}, {"date": "1992-11-10", "close": 6.881582, "volume": 2339791.0}, {"date": "1992-11-11", "close": 6.80271, "volume": 1861142.0}, {"date": "1992-11-12", "close": 6.654825, "volume": 1849072.0}, {"date": "1992-11-13", "close": 6.674543, "volume": 1472462.0}, {"date": "1992-11-16", "close": 6.733697, "volume": 1598742.0}, {"date": "1992-11-17", "close": 6.782992, "volume": 1675931.0}, {"date": "1992-11-18", "close": 6.80271, "volume": 1447713.0}, {"date": "1992-11-19", "close": 6.9013, "volume": 1032356.0}, {"date": "1992-11-20", "close": 6.930877, "volume": 865402.0}, {"date": "1992-11-23", "close": 7.118198, "volume": 1666193.0}, {"date": "1992-11-24", "close": 7.19707, "volume": 2473476.0}, {"date": "1992-11-25", "close": 7.266083, "volume": 3961862.0}, {"date": "1992-11-26", "close": 7.167493, "volume": 2255807.0}, {"date": "1992-11-27", "close": 7.157634, "volume": 1568110.0}, {"date": "1992-11-30", "close": 7.157634, "volume": 1108632.0}, {"date": "1992-12-01", "close": 7.157634, "volume": 3694898.0}, {"date": "1992-12-02", "close": 7.059044, "volume": 4323258.0}, {"date": "1992-12-03", "close": 7.167493, "volume": 1601988.0}, {"date": "1992-12-04", "close": 7.266083, "volume": 713358.0}, {"date": "1992-12-07", "close": 7.315378, "volume": 785678.0}, {"date": "1992-12-08", "close": 7.404109, "volume": 1666903.0}, {"date": "1992-12-09", "close": 7.453404, "volume": 2303073.0}, {"date": "1992-12-10", "close": 7.532276, "volume": 2883964.0}, {"date": "1992-12-11", "close": 7.443545, "volume": 3347500.0}, {"date": "1992-12-14", "close": 7.59143, "volume": 3695912.0}, {"date": "1992-12-15", "close": 7.59143, "volume": 2489299.0}, {"date": "1992-12-16", "close": 7.423827, "volume": 1355918.0}, {"date": "1992-12-17", "close": 7.473122, "volume": 2167360.0}, {"date": "1992-12-18", "close": 7.246365, "volume": 4781722.0}, {"date": "1992-12-21", "close": 7.39425, "volume": 1857896.0}, {"date": "1992-12-22", "close": 7.246365, "volume": 2585861.0}, {"date": "1992-12-23", "close": 7.29566, "volume": 2623694.0}, {"date": "1992-12-24", "close": 7.39425, "volume": 648139.0}, {"date": "1992-12-25", "close": 7.39425, "volume": null}, {"date": "1992-12-28", "close": 7.39425, "volume": null}, {"date": "1992-12-29", "close": 7.404109, "volume": 861751.0}, {"date": "1992-12-30", "close": 7.413968, "volume": 1404808.0}, {"date": "1992-12-31", "close": 7.413968, "volume": null}, {"date": "1993-01-01", "close": 7.413968, "volume": null}, {"date": "1993-01-04", "close": 7.581571, "volume": 1261791.0}, {"date": "1993-01-05", "close": 7.630866, "volume": 1740542.0}, {"date": "1993-01-06", "close": 7.630866, "volume": 1679176.0}, {"date": "1993-01-07", "close": 7.571712, "volume": 1218379.0}, {"date": "1993-01-08", "close": 7.463263, "volume": 1371032.0}, {"date": "1993-01-11", "close": 7.443545, "volume": 1364844.0}, {"date": "1993-01-12", "close": 7.344955, "volume": 1150421.0}, {"date": "1993-01-13", "close": 7.275942, "volume": 1864185.0}, {"date": "1993-01-14", "close": 7.443545, "volume": 1831119.0}, {"date": "1993-01-15", "close": 7.49284, "volume": 1297292.0}, {"date": "1993-01-18", "close": 7.49284, "volume": 3339182.0}, {"date": "1993-01-19", "close": 7.453404, "volume": 1631707.0}, {"date": "1993-01-20", "close": 7.453404, "volume": null}, {"date": "1993-01-21", "close": 7.413968, "volume": 1416371.0}, {"date": "1993-01-22", "close": 7.384391, "volume": 920377.0}, {"date": "1993-01-25", "close": 7.413968, "volume": 1712547.0}, {"date": "1993-01-26", "close": 7.404109, "volume": 661832.0}, {"date": "1993-01-27", "close": 7.423827, "volume": 2176793.0}, {"date": "1993-01-28", "close": 7.404109, "volume": 3922507.0}, {"date": "1993-01-29", "close": 7.404109, "volume": 5327011.0}, {"date": "1993-02-01", "close": 7.39425, "volume": 694594.0}, {"date": "1993-02-02", "close": 7.39425, "volume": 1526118.0}, {"date": "1993-02-03", "close": 7.374532, "volume": 2097982.0}, {"date": "1993-02-04", "close": 7.463263, "volume": 1365656.0}, {"date": "1993-02-05", "close": 7.542135, "volume": 897353.0}, {"date": "1993-02-08", "close": 7.630866, "volume": 1611725.0}, {"date": "1993-02-09", "close": 7.768892, "volume": 2600365.0}, {"date": "1993-02-10", "close": 7.78861, "volume": 1239578.0}, {"date": "1993-02-11", "close": 7.8872, "volume": 1647733.0}, {"date": "1993-02-12", "close": 7.867482, "volume": 1242215.0}, {"date": "1993-02-15", "close": 7.867482, "volume": 604017.0}, {"date": "1993-02-16", "close": 7.877341, "volume": 1120905.0}, {"date": "1993-02-17", "close": 7.798469, "volume": 1166041.0}, {"date": "1993-02-18", "close": 7.78861, "volume": 1517294.0}, {"date": "1993-02-19", "close": 7.650584, "volume": 1295770.0}, {"date": "1993-02-22", "close": 7.837905, "volume": 1408155.0}, {"date": "1993-02-23", "close": 7.8872, "volume": 1540217.0}, {"date": "1993-02-24", "close": 7.8872, "volume": 1067552.0}, {"date": "1993-02-25", "close": 7.98579, "volume": 1226088.0}, {"date": "1993-02-26", "close": 8.035085, "volume": 1129425.0}, {"date": "1993-03-01", "close": 8.28156, "volume": 2167461.0}, {"date": "1993-03-02", "close": 8.340714, "volume": 2558373.0}, {"date": "1993-03-03", "close": 8.28156, "volume": 3661122.0}, {"date": "1993-03-04", "close": 8.330855, "volume": 1486358.0}, {"date": "1993-03-05", "close": 8.242124, "volume": 2803327.0}, {"date": "1993-03-08", "close": 8.202688, "volume": 618217.0}, {"date": "1993-03-09", "close": 8.330855, "volume": 2158028.0}, {"date": "1993-03-10", "close": 8.459022, "volume": 1887108.0}, {"date": "1993-03-11", "close": 8.518176, "volume": 1488893.0}, {"date": "1993-03-12", "close": 8.429445, "volume": 1191094.0}, {"date": "1993-03-15", "close": 8.350573, "volume": 1311898.0}, {"date": "1993-03-16", "close": 8.488599, "volume": 1658789.0}, {"date": "1993-03-17", "close": 8.656202, "volume": 1949488.0}, {"date": "1993-03-18", "close": 8.656202, "volume": null}, {"date": "1993-03-19", "close": 8.705497, "volume": 1255300.0}, {"date": "1993-03-22", "close": 8.597048, "volume": 1172837.0}, {"date": "1993-03-23", "close": 8.646343, "volume": 1923927.0}, {"date": "1993-03-24", "close": 8.695638, "volume": 1200832.0}, {"date": "1993-03-25", "close": 8.725215, "volume": 1556243.0}, {"date": "1993-03-26", "close": 8.813946, "volume": 2438280.0}, {"date": "1993-03-29", "close": 8.794228, "volume": 1465057.0}, {"date": "1993-03-30", "close": 8.695638, "volume": 1107516.0}, {"date": "1993-03-31", "close": 8.636484, "volume": 1370220.0}, {"date": "1993-04-01", "close": 8.616766, "volume": 2244041.0}, {"date": "1993-04-02", "close": 8.715356, "volume": 1209960.0}, {"date": "1993-04-05", "close": 8.656202, "volume": 890861.0}, {"date": "1993-04-06", "close": 8.57733, "volume": 1314636.0}, {"date": "1993-04-07", "close": 8.626625, "volume": 2468506.0}, {"date": "1993-04-08", "close": 8.725215, "volume": 1830307.0}, {"date": "1993-04-09", "close": 8.725215, "volume": null}, {"date": "1993-04-12", "close": 8.725215, "volume": null}, {"date": "1993-04-13", "close": 8.922395, "volume": 2070798.0}, {"date": "1993-04-14", "close": 9.089998, "volume": 1548737.0}, {"date": "1993-04-15", "close": 9.050562, "volume": 2190384.0}, {"date": "1993-04-16", "close": 9.040703, "volume": 1732326.0}, {"date": "1993-04-19", "close": 8.942113, "volume": 968151.0}, {"date": "1993-04-20", "close": 8.97169, "volume": 1626433.0}, {"date": "1993-04-21", "close": 8.922395, "volume": 1018663.0}, {"date": "1993-04-22", "close": 8.97169, "volume": 1198296.0}, {"date": "1993-04-23", "close": 8.942113, "volume": 1364641.0}, {"date": "1993-04-26", "close": 8.892818, "volume": 568719.0}, {"date": "1993-04-27", "close": 8.8731, "volume": 1163201.0}, {"date": "1993-04-28", "close": 8.853382, "volume": 702607.0}, {"date": "1993-04-29", "close": 8.843523, "volume": 2555634.0}, {"date": "1993-04-30", "close": 8.892818, "volume": 6728167.0}, {"date": "1993-05-03", "close": 8.902677, "volume": 969368.0}, {"date": "1993-05-04", "close": 8.922395, "volume": 1083680.0}, {"date": "1993-05-05", "close": 9.011126, "volume": 571559.0}, {"date": "1993-05-06", "close": 9.228024, "volume": 2042804.0}, {"date": "1993-05-07", "close": 9.26746, "volume": 1433614.0}, {"date": "1993-05-10", "close": 9.16887, "volume": 864286.0}, {"date": "1993-05-11", "close": 9.16887, "volume": null}, {"date": "1993-05-12", "close": 9.050562, "volume": 2496399.0}, {"date": "1993-05-13", "close": 9.040703, "volume": 1500964.0}, {"date": "1993-05-14", "close": 8.922395, "volume": 1232275.0}, {"date": "1993-05-17", "close": 8.892818, "volume": 1279034.0}, {"date": "1993-05-18", "close": 8.97169, "volume": 851506.0}, {"date": "1993-05-19", "close": 9.089998, "volume": 1597018.0}, {"date": "1993-05-20", "close": 9.326614, "volume": 1982655.0}, {"date": "1993-05-21", "close": 9.592807, "volume": 2542854.0}, {"date": "1993-05-24", "close": 9.553371, "volume": 2038138.0}, {"date": "1993-05-25", "close": 9.711115, "volume": 1581398.0}, {"date": "1993-05-26", "close": 9.789987, "volume": 1607567.0}, {"date": "1993-05-27", "close": 9.937872, "volume": 1385536.0}, {"date": "1993-05-28", "close": 9.829423, "volume": 1688204.0}, {"date": "1993-05-31", "close": 9.720974, "volume": 5545491.0}, {"date": "1993-06-01", "close": 9.56323, "volume": 1171518.0}, {"date": "1993-06-02", "close": 9.543512, "volume": 2126483.0}, {"date": "1993-06-03", "close": 9.533653, "volume": 1847145.0}, {"date": "1993-06-04", "close": 9.46464, "volume": 1396998.0}, {"date": "1993-06-07", "close": 9.513935, "volume": 1080637.0}, {"date": "1993-06-08", "close": 9.553371, "volume": 3583426.0}, {"date": "1993-06-09", "close": 9.297037, "volume": 11435845.0}, {"date": "1993-06-10", "close": 9.46464, "volume": 1931027.0}, {"date": "1993-06-11", "close": 9.46464, "volume": null}, {"date": "1993-06-14", "close": 9.46464, "volume": null}, {"date": "1993-06-15", "close": 9.780128, "volume": 959834.0}, {"date": "1993-06-16", "close": 9.612525, "volume": 1034993.0}, {"date": "1993-06-17", "close": 9.66182, "volume": 1257024.0}, {"date": "1993-06-18", "close": 9.740692, "volume": 1387058.0}, {"date": "1993-06-21", "close": 9.691397, "volume": 472056.0}, {"date": "1993-06-22", "close": 9.582948, "volume": 1470332.0}, {"date": "1993-06-23", "close": 9.484358, "volume": 654630.0}, {"date": "1993-06-24", "close": 9.484358, "volume": null}, {"date": "1993-06-25", "close": 9.494217, "volume": 1427934.0}, {"date": "1993-06-28", "close": 9.56323, "volume": 808703.0}, {"date": "1993-06-29", "close": 9.642102, "volume": 1855158.0}, {"date": "1993-06-30", "close": 9.809705, "volume": 1895020.0}, {"date": "1993-07-01", "close": 9.937872, "volume": 1991987.0}, {"date": "1993-07-02", "close": 9.95759, "volume": 1241607.0}, {"date": "1993-07-05", "close": 9.918154, "volume": 610407.0}, {"date": "1993-07-06", "close": 9.918154, "volume": null}, {"date": "1993-07-07", "close": 9.918154, "volume": 1189472.0}, {"date": "1993-07-08", "close": 9.898436, "volume": 2456233.0}, {"date": "1993-07-09", "close": 9.839282, "volume": 2645502.0}, {"date": "1993-07-12", "close": 9.878718, "volume": 1740034.0}, {"date": "1993-07-13", "close": 9.918154, "volume": 783447.0}, {"date": "1993-07-14", "close": 10.174488, "volume": 2215945.0}, {"date": "1993-07-15", "close": 10.135052, "volume": 1030328.0}, {"date": "1993-07-16", "close": 10.15477, "volume": 1315245.0}, {"date": "1993-07-19", "close": 10.016744, "volume": 1906989.0}, {"date": "1993-07-20", "close": 10.036462, "volume": 1629577.0}, {"date": "1993-07-21", "close": 10.213924, "volume": 1828887.0}, {"date": "1993-07-22", "close": 10.15477, "volume": 1530378.0}, {"date": "1993-07-23", "close": 10.213924, "volume": 1755959.0}, {"date": "1993-07-26", "close": 10.135052, "volume": 1345877.0}, {"date": "1993-07-27", "close": 10.115334, "volume": 1047165.0}, {"date": "1993-07-28", "close": 10.095616, "volume": 1178720.0}, {"date": "1993-07-29", "close": 10.15477, "volume": 1274673.0}, {"date": "1993-07-30", "close": 10.213924, "volume": 5129425.0}, {"date": "1993-08-02", "close": 10.15477, "volume": 1047064.0}, {"date": "1993-08-03", "close": 10.213924, "volume": 996957.0}, {"date": "1993-08-04", "close": 10.174488, "volume": 875038.0}, {"date": "1993-08-05", "close": 10.25336, "volume": 1248301.0}, {"date": "1993-08-06", "close": 10.233642, "volume": 1079420.0}, {"date": "1993-08-09", "close": 10.213924, "volume": 800284.0}, {"date": "1993-08-10", "close": 10.391386, "volume": 1344153.0}, {"date": "1993-08-11", "close": 10.509694, "volume": 2161274.0}, {"date": "1993-08-12", "close": 10.706874, "volume": 1366873.0}, {"date": "1993-08-13", "close": 10.74631, "volume": 942489.0}, {"date": "1993-08-16", "close": 10.805464, "volume": 703722.0}, {"date": "1993-08-17", "close": 11.081516, "volume": 1696927.0}, {"date": "1993-08-18", "close": 10.982926, "volume": 1210569.0}, {"date": "1993-08-19", "close": 11.14067, "volume": 1188052.0}, {"date": "1993-08-20", "close": 11.101234, "volume": 2391013.0}, {"date": "1993-08-23", "close": 11.04208, "volume": 2487068.0}, {"date": "1993-08-24", "close": 10.923772, "volume": 1650776.0}, {"date": "1993-08-25", "close": 10.94349, "volume": 2600669.0}, {"date": "1993-08-26", "close": 11.04208, "volume": 1092910.0}, {"date": "1993-08-27", "close": 11.101234, "volume": 1844000.0}, {"date": "1993-08-30", "close": 11.219542, "volume": 1113500.0}, {"date": "1993-08-31", "close": 11.397004, "volume": 732833.0}, {"date": "1993-09-01", "close": 11.574466, "volume": 1054367.0}, {"date": "1993-09-02", "close": 11.43644, "volume": 1969368.0}, {"date": "1993-09-03", "close": 11.160388, "volume": 1500254.0}, {"date": "1993-09-06", "close": 11.160388, "volume": 955371.0}, {"date": "1993-09-07", "close": 11.357568, "volume": 1319708.0}, {"date": "1993-09-08", "close": 11.180106, "volume": 955066.0}, {"date": "1993-09-09", "close": 11.14067, "volume": 1063090.0}, {"date": "1993-09-10", "close": 11.061798, "volume": 898874.0}, {"date": "1993-09-13", "close": 11.081516, "volume": 968455.0}, {"date": "1993-09-14", "close": 11.061798, "volume": 1533320.0}, {"date": "1993-09-15", "close": 11.022362, "volume": 1571153.0}, {"date": "1993-09-16", "close": 11.002644, "volume": 854752.0}, {"date": "1993-09-17", "close": 11.14067, "volume": 1190384.0}, {"date": "1993-09-20", "close": 11.180106, "volume": 3882341.0}, {"date": "1993-09-21", "close": 11.219542, "volume": 788721.0}, {"date": "1993-09-22", "close": 11.33785, "volume": 1787098.0}, {"date": "1993-09-23", "close": 11.495594, "volume": 1057714.0}, {"date": "1993-09-24", "close": 11.653338, "volume": 1662948.0}, {"date": "1993-09-27", "close": 11.653338, "volume": 1032052.0}, {"date": "1993-09-28", "close": 11.692774, "volume": 795923.0}, {"date": "1993-09-29", "close": 11.73221, "volume": 1205700.0}, {"date": "1993-09-30", "close": 11.909672, "volume": 1266457.0}, {"date": "1993-10-01", "close": 11.968826, "volume": 1293133.0}, {"date": "1993-10-04", "close": 11.92939, "volume": 470839.0}, {"date": "1993-10-05", "close": 12.067416, "volume": 997464.0}, {"date": "1993-10-06", "close": 12.42234, "volume": 1576732.0}, {"date": "1993-10-07", "close": 12.32375, "volume": 1727559.0}, {"date": "1993-10-08", "close": 12.580084, "volume": 1478446.0}, {"date": "1993-10-11", "close": 12.61952, "volume": 777767.0}, {"date": "1993-10-12", "close": 12.461776, "volume": 1472259.0}, {"date": "1993-10-13", "close": 12.461776, "volume": 754539.0}, {"date": "1993-10-14", "close": 12.599802, "volume": 1318896.0}, {"date": "1993-10-15", "close": 12.599802, "volume": 1216655.0}, {"date": "1993-10-18", "close": 12.580084, "volume": 718328.0}, {"date": "1993-10-19", "close": 12.32375, "volume": 2231058.0}, {"date": "1993-10-20", "close": 12.185724, "volume": 1695405.0}, {"date": "1993-10-21", "close": 12.284314, "volume": 1629171.0}, {"date": "1993-10-22", "close": 12.205442, "volume": 1872097.0}, {"date": "1993-10-25", "close": 12.087134, "volume": 1519221.0}, {"date": "1993-10-26", "close": 12.12657, "volume": 1739020.0}, {"date": "1993-10-27", "close": 12.22516, "volume": 1648544.0}, {"date": "1993-10-28", "close": 12.304032, "volume": 2175677.0}, {"date": "1993-10-29", "close": 12.481494, "volume": 13858403.0}, {"date": "1993-11-01", "close": 12.580084, "volume": 1461913.0}, {"date": "1993-11-02", "close": 12.501212, "volume": 1461102.0}, {"date": "1993-11-03", "close": 12.32375, "volume": 1998276.0}, {"date": "1993-11-04", "close": 12.442058, "volume": 735064.0}, {"date": "1993-11-05", "close": 12.42234, "volume": 2222335.0}, {"date": "1993-11-08", "close": 12.32375, "volume": 1400649.0}, {"date": "1993-11-09", "close": 12.22516, "volume": 1479663.0}, {"date": "1993-11-10", "close": 12.02798, "volume": 1669541.0}, {"date": "1993-11-11", "close": 12.02798, "volume": 1352673.0}, {"date": "1993-11-12", "close": 12.166006, "volume": 1528755.0}, {"date": "1993-11-15", "close": 12.442058, "volume": 1526727.0}, {"date": "1993-11-16", "close": 12.343468, "volume": 1291510.0}, {"date": "1993-11-17", "close": 12.678674, "volume": 1912060.0}, {"date": "1993-11-18", "close": 12.698392, "volume": 2338168.0}, {"date": "1993-11-19", "close": 12.580084, "volume": 2143625.0}, {"date": "1993-11-22", "close": 12.185724, "volume": 1451466.0}, {"date": "1993-11-23", "close": 11.8308, "volume": 2594381.0}, {"date": "1993-11-24", "close": 11.92939, "volume": 2088447.0}, {"date": "1993-11-25", "close": 12.02798, "volume": 1139466.0}, {"date": "1993-11-26", "close": 12.02798, "volume": 2968354.0}, {"date": "1993-11-29", "close": 11.811082, "volume": 1343138.0}, {"date": "1993-11-30", "close": 11.8308, "volume": 2141495.0}, {"date": "1993-12-01", "close": 11.751928, "volume": 1662948.0}, {"date": "1993-12-02", "close": 11.889954, "volume": 3459073.0}, {"date": "1993-12-03", "close": 11.870236, "volume": 1087230.0}, {"date": "1993-12-06", "close": 11.92939, "volume": 1441931.0}, {"date": "1993-12-07", "close": 12.12657, "volume": 1752003.0}, {"date": "1993-12-08", "close": 12.067416, "volume": 1817121.0}, {"date": "1993-12-09", "close": 12.106852, "volume": 1250127.0}, {"date": "1993-12-10", "close": 12.146288, "volume": 1653312.0}, {"date": "1993-12-13", "close": 12.106852, "volume": 1284410.0}, {"date": "1993-12-14", "close": 12.067416, "volume": 1203875.0}, {"date": "1993-12-15", "close": 11.889954, "volume": 1286134.0}, {"date": "1993-12-16", "close": 11.949108, "volume": 2195050.0}, {"date": "1993-12-17", "close": 11.889954, "volume": 1672888.0}, {"date": "1993-12-20", "close": 11.53503, "volume": 4009839.0}, {"date": "1993-12-21", "close": 11.53503, "volume": 3259864.0}, {"date": "1993-12-22", "close": 11.515312, "volume": 10997870.0}, {"date": "1993-12-23", "close": 11.456158, "volume": 7932650.0}, {"date": "1993-12-24", "close": 11.515312, "volume": 1820976.0}, {"date": "1993-12-27", "close": 11.515312, "volume": null}, {"date": "1993-12-28", "close": 11.515312, "volume": null}, {"date": "1993-12-29", "close": 11.870236, "volume": 2053454.0}, {"date": "1993-12-30", "close": 12.087134, "volume": 2076478.0}, {"date": "1993-12-31", "close": 12.166006, "volume": 1802008.0}, {"date": "1994-01-03", "close": 12.166006, "volume": null}, {"date": "1994-01-04", "close": 12.205442, "volume": 1196572.0}, {"date": "1994-01-05", "close": 12.22516, "volume": 2453190.0}, {"date": "1994-01-06", "close": 12.32375, "volume": 2168476.0}, {"date": "1994-01-07", "close": 12.106852, "volume": 2810326.0}, {"date": "1994-01-10", "close": 12.185724, "volume": 1339487.0}, {"date": "1994-01-11", "close": 12.244878, "volume": 1546404.0}, {"date": "1994-01-12", "close": 12.02798, "volume": 3107415.0}, {"date": "1994-01-13", "close": 11.92939, "volume": 2027690.0}, {"date": "1994-01-14", "close": 11.92939, "volume": 4960747.0}, {"date": "1994-01-17", "close": 12.205442, "volume": 2445988.0}, {"date": "1994-01-18", "close": 12.146288, "volume": 4445887.0}, {"date": "1994-01-19", "close": 12.304032, "volume": 1530480.0}, {"date": "1994-01-20", "close": 12.284314, "volume": 2515975.0}, {"date": "1994-01-21", "close": 12.106852, "volume": 2745613.0}, {"date": "1994-01-24", "close": 12.047698, "volume": 2567096.0}, {"date": "1994-01-25", "close": 12.185724, "volume": 1197485.0}, {"date": "1994-01-26", "close": 12.185724, "volume": null}, {"date": "1994-01-27", "close": 12.244878, "volume": 3063901.0}, {"date": "1994-01-28", "close": 12.363186, "volume": 9374480.0}, {"date": "1994-01-31", "close": 12.698392, "volume": 3761233.0}, {"date": "1994-02-01", "close": 12.678674, "volume": 3641546.0}, {"date": "1994-02-02", "close": 12.678674, "volume": 1772695.0}, {"date": "1994-02-03", "close": 12.796982, "volume": 3848159.0}, {"date": "1994-02-04", "close": 12.658956, "volume": 2038848.0}, {"date": "1994-02-07", "close": 12.481494, "volume": 1543970.0}, {"date": "1994-02-08", "close": 12.382904, "volume": 2692159.0}, {"date": "1994-02-09", "close": 12.12657, "volume": 1182270.0}, {"date": "1994-02-10", "close": 12.008262, "volume": 2074145.0}, {"date": "1994-02-11", "close": 11.968826, "volume": 2520438.0}, {"date": "1994-02-14", "close": 12.02798, "volume": 1527437.0}, {"date": "1994-02-15", "close": 12.047698, "volume": 2237651.0}, {"date": "1994-02-16", "close": 12.12657, "volume": 977178.0}, {"date": "1994-02-17", "close": 11.92939, "volume": 3071813.0}, {"date": "1994-02-18", "close": 11.850518, "volume": 2477432.0}, {"date": "1994-02-21", "close": 11.771646, "volume": 2850492.0}, {"date": "1994-02-22", "close": 11.988544, "volume": 3295263.0}, {"date": "1994-02-23", "close": 12.106852, "volume": 1726544.0}, {"date": "1994-02-24", "close": 11.850518, "volume": 1065118.0}, {"date": "1994-02-25", "close": 11.613902, "volume": 3571153.0}, {"date": "1994-02-28", "close": 11.771646, "volume": 763972.0}, {"date": "1994-03-01", "close": 11.791364, "volume": 1092099.0}, {"date": "1994-03-02", "close": 11.594184, "volume": 1611928.0}, {"date": "1994-03-03", "close": 11.594184, "volume": 1341008.0}, {"date": "1994-03-04", "close": 11.43644, "volume": 1998377.0}, {"date": "1994-03-07", "close": 11.475876, "volume": 1534943.0}, {"date": "1994-03-08", "close": 11.751928, "volume": 1407039.0}, {"date": "1994-03-09", "close": 11.712492, "volume": 1654022.0}, {"date": "1994-03-10", "close": 11.73221, "volume": 1128005.0}, {"date": "1994-03-11", "close": 11.63362, "volume": 1773608.0}, {"date": "1994-03-14", "close": 11.791364, "volume": 1105487.0}, {"date": "1994-03-15", "close": 11.771646, "volume": 1685972.0}, {"date": "1994-03-16", "close": 11.692774, "volume": 1594786.0}, {"date": "1994-03-17", "close": 11.613902, "volume": 1924637.0}, {"date": "1994-03-18", "close": 11.673056, "volume": 925753.0}, {"date": "1994-03-21", "close": 11.594184, "volume": 1166853.0}, {"date": "1994-03-22", "close": 11.653338, "volume": 2334111.0}, {"date": "1994-03-23", "close": 11.771646, "volume": 3812557.0}, {"date": "1994-03-24", "close": 11.712492, "volume": 8069987.0}, {"date": "1994-03-25", "close": 11.613902, "volume": 2835683.0}, {"date": "1994-03-28", "close": 11.53503, "volume": 2811441.0}, {"date": "1994-03-29", "close": 11.456158, "volume": 1630084.0}, {"date": "1994-03-30", "close": 11.416722, "volume": 2667816.0}, {"date": "1994-03-31", "close": 11.219542, "volume": 2277310.0}, {"date": "1994-04-01", "close": 11.219542, "volume": null}, {"date": "1994-04-04", "close": 11.219542, "volume": null}, {"date": "1994-04-05", "close": 11.219542, "volume": 10106603.0}, {"date": "1994-04-06", "close": 11.416722, "volume": 2232377.0}, {"date": "1994-04-07", "close": 11.43644, "volume": 1091794.0}, {"date": "1994-04-08", "close": 11.416722, "volume": 1369206.0}, {"date": "1994-04-11", "close": 11.416722, "volume": 496196.0}, {"date": "1994-04-12", "close": 11.495594, "volume": 3805153.0}, {"date": "1994-04-13", "close": 11.594184, "volume": 3242520.0}, {"date": "1994-04-14", "close": 11.515312, "volume": 1156000.0}, {"date": "1994-04-15", "close": 11.495594, "volume": 1776549.0}, {"date": "1994-04-18", "close": 11.613902, "volume": 2661629.0}, {"date": "1994-04-19", "close": 11.515312, "volume": 3017953.0}, {"date": "1994-04-20", "close": 11.456158, "volume": 2753829.0}, {"date": "1994-04-21", "close": 11.515312, "volume": 2486865.0}, {"date": "1994-04-22", "close": 11.53503, "volume": 2480272.0}, {"date": "1994-04-25", "close": 11.53503, "volume": null}, {"date": "1994-04-26", "close": 11.712492, "volume": 2060250.0}, {"date": "1994-04-27", "close": 11.653338, "volume": 4201237.0}, {"date": "1994-04-28", "close": 11.712492, "volume": 2130946.0}, {"date": "1994-04-29", "close": 11.712492, "volume": 7956385.0}, {"date": "1994-05-02", "close": 11.594184, "volume": 1618115.0}, {"date": "1994-05-03", "close": 11.515312, "volume": 1145451.0}, {"date": "1994-05-04", "close": 11.43644, "volume": 1170606.0}, {"date": "1994-05-05", "close": 11.318132, "volume": 2995639.0}, {"date": "1994-05-06", "close": 11.43644, "volume": 2269094.0}, {"date": "1994-05-09", "close": 11.43644, "volume": 1408054.0}, {"date": "1994-05-10", "close": 11.456158, "volume": 1757785.0}, {"date": "1994-05-11", "close": 11.574466, "volume": 3763262.0}, {"date": "1994-05-12", "close": 11.515312, "volume": 1909220.0}, {"date": "1994-05-13", "close": 11.554748, "volume": 1008216.0}, {"date": "1994-05-16", "close": 11.889954, "volume": 2310883.0}, {"date": "1994-05-17", "close": 11.870236, "volume": 2108429.0}, {"date": "1994-05-18", "close": 11.988544, "volume": 2556750.0}, {"date": "1994-05-19", "close": 12.008262, "volume": 4905771.0}, {"date": "1994-05-20", "close": 12.02798, "volume": 2258748.0}, {"date": "1994-05-23", "close": 12.047698, "volume": 2639821.0}, {"date": "1994-05-24", "close": 11.909672, "volume": 3590932.0}, {"date": "1994-05-25", "close": 11.673056, "volume": 4215438.0}, {"date": "1994-05-26", "close": 11.515312, "volume": 6143118.0}, {"date": "1994-05-27", "close": 11.73221, "volume": 5294655.0}, {"date": "1994-05-30", "close": 11.712492, "volume": 1468912.0}, {"date": "1994-05-31", "close": 11.653338, "volume": 2095141.0}, {"date": "1994-06-01", "close": 11.712492, "volume": 4661832.0}, {"date": "1994-06-02", "close": 11.574466, "volume": 1869257.0}, {"date": "1994-06-03", "close": 11.515312, "volume": 1968658.0}, {"date": "1994-06-06", "close": 11.574466, "volume": 2025865.0}, {"date": "1994-06-07", "close": 11.613902, "volume": 3518207.0}, {"date": "1994-06-08", "close": 11.101234, "volume": 4310883.0}, {"date": "1994-06-09", "close": 11.022362, "volume": 7036515.0}, {"date": "1994-06-10", "close": 10.963208, "volume": 5749772.0}, {"date": "1994-06-13", "close": 10.963208, "volume": null}, {"date": "1994-06-14", "close": 10.982926, "volume": 2749569.0}, {"date": "1994-06-15", "close": 10.864618, "volume": 3168171.0}, {"date": "1994-06-16", "close": 10.825182, "volume": 3454103.0}, {"date": "1994-06-17", "close": 10.785746, "volume": 4336748.0}, {"date": "1994-06-20", "close": 10.529412, "volume": 2205700.0}, {"date": "1994-06-21", "close": 10.332232, "volume": 4478852.0}, {"date": "1994-06-22", "close": 10.529412, "volume": 5883457.0}, {"date": "1994-06-23", "close": 10.64772, "volume": 4787504.0}, {"date": "1994-06-24", "close": 10.64772, "volume": 4063901.0}, {"date": "1994-06-27", "close": 10.411104, "volume": 2880515.0}, {"date": "1994-06-28", "close": 10.529412, "volume": 4554823.0}, {"date": "1994-06-29", "close": 10.706874, "volume": 3903540.0}, {"date": "1994-06-30", "close": 10.805464, "volume": 3197789.0}, {"date": "1994-07-01", "close": 10.706874, "volume": 2190587.0}, {"date": "1994-07-04", "close": 10.766028, "volume": 1415762.0}, {"date": "1994-07-05", "close": 10.785746, "volume": 1237651.0}, {"date": "1994-07-06", "close": 10.687156, "volume": 1258951.0}, {"date": "1994-07-07", "close": 10.470258, "volume": 2303073.0}, {"date": "1994-07-08", "close": 10.489976, "volume": 2541739.0}, {"date": "1994-07-11", "close": 10.470258, "volume": 1437468.0}, {"date": "1994-07-12", "close": 10.628002, "volume": 2265747.0}, {"date": "1994-07-13", "close": 10.825182, "volume": 2833249.0}, {"date": "1994-07-14", "close": 11.04208, "volume": 2240592.0}, {"date": "1994-07-15", "close": 11.219542, "volume": 2921493.0}, {"date": "1994-07-18", "close": 11.199824, "volume": 1680292.0}, {"date": "1994-07-19", "close": 11.081516, "volume": 2295466.0}, {"date": "1994-07-20", "close": 10.963208, "volume": 3422152.0}, {"date": "1994-07-21", "close": 10.805464, "volume": 2047875.0}, {"date": "1994-07-22", "close": 10.825182, "volume": 1809413.0}, {"date": "1994-07-25", "close": 10.8449, "volume": 913581.0}, {"date": "1994-07-26", "close": 10.785746, "volume": 1850898.0}, {"date": "1994-07-27", "close": 10.923772, "volume": 2325185.0}, {"date": "1994-07-28", "close": 10.923772, "volume": 3466984.0}, {"date": "1994-07-29", "close": 11.002644, "volume": 5313926.0}, {"date": "1994-08-01", "close": 11.061798, "volume": 1296075.0}, {"date": "1994-08-02", "close": 11.14067, "volume": 3109342.0}, {"date": "1994-08-03", "close": 11.061798, "volume": 1455523.0}, {"date": "1994-08-04", "close": 11.14067, "volume": 1910843.0}, {"date": "1994-08-05", "close": 11.219542, "volume": 1884978.0}, {"date": "1994-08-08", "close": 11.14067, "volume": 755858.0}, {"date": "1994-08-09", "close": 11.180106, "volume": 819556.0}, {"date": "1994-08-10", "close": 11.022362, "volume": 2253981.0}, {"date": "1994-08-11", "close": 10.94349, "volume": 1359773.0}, {"date": "1994-08-12", "close": 10.864618, "volume": 1234101.0}, {"date": "1994-08-15", "close": 10.884336, "volume": 1300943.0}, {"date": "1994-08-16", "close": 10.726592, "volume": 1784867.0}, {"date": "1994-08-17", "close": 10.74631, "volume": 2755959.0}, {"date": "1994-08-18", "close": 10.785746, "volume": 1200122.0}, {"date": "1994-08-19", "close": 10.667438, "volume": 1486865.0}, {"date": "1994-08-22", "close": 10.64772, "volume": 773304.0}, {"date": "1994-08-23", "close": 10.509694, "volume": 1190790.0}, {"date": "1994-08-24", "close": 10.430822, "volume": 3181763.0}, {"date": "1994-08-25", "close": 10.470258, "volume": 2831829.0}, {"date": "1994-08-26", "close": 10.509694, "volume": 1558170.0}, {"date": "1994-08-29", "close": 10.74631, "volume": 1585151.0}, {"date": "1994-08-30", "close": 10.766028, "volume": 1826960.0}, {"date": "1994-08-31", "close": 10.825182, "volume": 1749265.0}, {"date": "1994-09-01", "close": 10.64772, "volume": 2108327.0}, {"date": "1994-09-02", "close": 10.568848, "volume": 2665382.0}, {"date": "1994-09-05", "close": 10.430822, "volume": 2397708.0}, {"date": "1994-09-06", "close": 10.411104, "volume": 1384015.0}, {"date": "1994-09-07", "close": 10.332232, "volume": 2008216.0}, {"date": "1994-09-08", "close": 10.135052, "volume": 2926057.0}, {"date": "1994-09-09", "close": 10.075898, "volume": 2712445.0}, {"date": "1994-09-12", "close": 9.937872, "volume": 3011360.0}, {"date": "1994-09-13", "close": 9.878718, "volume": 5679278.0}, {"date": "1994-09-14", "close": 9.937872, "volume": 3907191.0}, {"date": "1994-09-15", "close": 10.15477, "volume": 5054062.0}, {"date": "1994-09-16", "close": 10.292796, "volume": 1674612.0}, {"date": "1994-09-19", "close": 10.273078, "volume": 1428035.0}, {"date": "1994-09-20", "close": 10.115334, "volume": 1685262.0}, {"date": "1994-09-21", "close": 10.036462, "volume": 2894817.0}, {"date": "1994-09-22", "close": 10.174488, "volume": 2843189.0}, {"date": "1994-09-23", "close": 10.115334, "volume": 1438888.0}, {"date": "1994-09-26", "close": 10.15477, "volume": 754438.0}, {"date": "1994-09-27", "close": 10.115334, "volume": 2299219.0}, {"date": "1994-09-28", "close": 10.115334, "volume": 2966934.0}, {"date": "1994-09-29", "close": 10.233642, "volume": 2532711.0}, {"date": "1994-09-30", "close": 10.174488, "volume": 2046049.0}, {"date": "1994-10-03", "close": 10.292796, "volume": 446090.0}, {"date": "1994-10-04", "close": 10.174488, "volume": 1095852.0}, {"date": "1994-10-05", "close": 10.036462, "volume": 2582513.0}, {"date": "1994-10-06", "close": 10.05618, "volume": 4345674.0}, {"date": "1994-10-07", "close": 10.016744, "volume": 2990770.0}, {"date": "1994-10-10", "close": 10.095616, "volume": 3478649.0}, {"date": "1994-10-11", "close": 10.174488, "volume": 2766711.0}, {"date": "1994-10-12", "close": 10.213924, "volume": 3249112.0}, {"date": "1994-10-13", "close": 10.095616, "volume": 2879400.0}, {"date": "1994-10-14", "close": 10.05618, "volume": 2269399.0}, {"date": "1994-10-17", "close": 10.15477, "volume": 2664266.0}, {"date": "1994-10-18", "close": 10.15477, "volume": 2023735.0}, {"date": "1994-10-19", "close": 10.292796, "volume": 1447206.0}, {"date": "1994-10-20", "close": 10.35195, "volume": 3526930.0}, {"date": "1994-10-21", "close": 10.430822, "volume": 3496298.0}, {"date": "1994-10-24", "close": 10.470258, "volume": 1537174.0}, {"date": "1994-10-25", "close": 10.35195, "volume": 1278629.0}, {"date": "1994-10-26", "close": 10.430822, "volume": 2792068.0}, {"date": "1994-10-27", "close": 10.45054, "volume": 2019373.0}, {"date": "1994-10-28", "close": 10.391386, "volume": 4343950.0}, {"date": "1994-10-31", "close": 10.489976, "volume": 1086216.0}, {"date": "1994-11-01", "close": 10.391386, "volume": 508165.0}, {"date": "1994-11-02", "close": 10.391386, "volume": 1392535.0}, {"date": "1994-11-03", "close": 10.45054, "volume": 1917537.0}, {"date": "1994-11-04", "close": 10.45054, "volume": 1401461.0}, {"date": "1994-11-07", "close": 10.35195, "volume": 1225682.0}, {"date": "1994-11-08", "close": 10.25336, "volume": 2972107.0}, {"date": "1994-11-09", "close": 10.332232, "volume": 1453799.0}, {"date": "1994-11-10", "close": 10.332232, "volume": 2434223.0}, {"date": "1994-11-11", "close": 10.332232, "volume": 1061670.0}, {"date": "1994-11-14", "close": 10.332232, "volume": 2340197.0}, {"date": "1994-11-15", "close": 10.509694, "volume": 2464246.0}, {"date": "1994-11-16", "close": 10.529412, "volume": 4006999.0}, {"date": "1994-11-17", "close": 10.213924, "volume": 5537986.0}, {"date": "1994-11-18", "close": 10.391386, "volume": 3827467.0}, {"date": "1994-11-21", "close": 10.35195, "volume": 1448321.0}, {"date": "1994-11-22", "close": 10.25336, "volume": 3406634.0}, {"date": "1994-11-23", "close": 10.391386, "volume": 3846840.0}, {"date": "1994-11-24", "close": 10.568848, "volume": 3131453.0}, {"date": "1994-11-25", "close": 10.588566, "volume": 2940562.0}, {"date": "1994-11-28", "close": 10.568848, "volume": 1883862.0}, {"date": "1994-11-29", "close": 10.489976, "volume": 4130743.0}, {"date": "1994-11-30", "close": 10.391386, "volume": 4163810.0}, {"date": "1994-12-01", "close": 10.35195, "volume": 2840856.0}, {"date": "1994-12-02", "close": 10.194206, "volume": 2273861.0}, {"date": "1994-12-05", "close": 10.411104, "volume": 1449944.0}, {"date": "1994-12-06", "close": 10.509694, "volume": 2079116.0}, {"date": "1994-12-07", "close": 10.489976, "volume": 1174054.0}, {"date": "1994-12-08", "close": 10.54913, "volume": 1253981.0}, {"date": "1994-12-09", "close": 10.509694, "volume": 942388.0}, {"date": "1994-12-12", "close": 10.509694, "volume": 1727863.0}, {"date": "1994-12-13", "close": 10.568848, "volume": 3218785.0}, {"date": "1994-12-14", "close": 10.64772, "volume": 2730196.0}, {"date": "1994-12-15", "close": 10.864618, "volume": 3150624.0}, {"date": "1994-12-16", "close": 10.8449, "volume": 3025459.0}, {"date": "1994-12-19", "close": 10.35195, "volume": 17368800.0}, {"date": "1994-12-20", "close": 10.213924, "volume": 7598742.0}, {"date": "1994-12-21", "close": 10.371668, "volume": 3004463.0}, {"date": "1994-12-22", "close": 10.332232, "volume": 5809920.0}, {"date": "1994-12-23", "close": 10.312514, "volume": 975352.0}, {"date": "1994-12-26", "close": 10.312514, "volume": null}, {"date": "1994-12-27", "close": 10.312514, "volume": null}, {"date": "1994-12-28", "close": 10.371668, "volume": 1721371.0}, {"date": "1994-12-29", "close": 10.312514, "volume": 1771275.0}, {"date": "1994-12-30", "close": 10.194206, "volume": 1933360.0}, {"date": "1995-01-02", "close": 10.194206, "volume": null}, {"date": "1995-01-03", "close": 10.15477, "volume": 1878588.0}, {"date": "1995-01-04", "close": 10.115334, "volume": 2860128.0}, {"date": "1995-01-05", "close": 10.036462, "volume": 4128309.0}, {"date": "1995-01-06", "close": 10.095616, "volume": 1758292.0}, {"date": "1995-01-09", "close": 10.292796, "volume": 1552693.0}, {"date": "1995-01-10", "close": 10.25336, "volume": 1015113.0}, {"date": "1995-01-11", "close": 10.273078, "volume": 1679075.0}, {"date": "1995-01-12", "close": 10.233642, "volume": 1091490.0}, {"date": "1995-01-13", "close": 10.213924, "volume": 2164418.0}, {"date": "1995-01-16", "close": 10.35195, "volume": 1313521.0}, {"date": "1995-01-17", "close": 10.371668, "volume": 1436150.0}, {"date": "1995-01-18", "close": 10.45054, "volume": 1617608.0}, {"date": "1995-01-19", "close": 10.45054, "volume": 2522670.0}, {"date": "1995-01-20", "close": 10.411104, "volume": 1328431.0}, {"date": "1995-01-23", "close": 10.312514, "volume": 1932650.0}, {"date": "1995-01-24", "close": 10.332232, "volume": 1463739.0}, {"date": "1995-01-25", "close": 10.25336, "volume": 7913480.0}, {"date": "1995-01-26", "close": 10.25336, "volume": null}, {"date": "1995-01-27", "close": 10.332232, "volume": 4168273.0}, {"date": "1995-01-30", "close": 10.25336, "volume": 2111877.0}, {"date": "1995-01-31", "close": 10.25336, "volume": 2559185.0}, {"date": "1995-02-01", "close": 10.332232, "volume": 1970890.0}, {"date": "1995-02-02", "close": 10.588566, "volume": 3099604.0}, {"date": "1995-02-03", "close": 10.706874, "volume": 3185313.0}, {"date": "1995-02-06", "close": 10.726592, "volume": 4674206.0}, {"date": "1995-02-07", "close": 10.292796, "volume": 9553403.0}, {"date": "1995-02-08", "close": 10.233642, "volume": 4070494.0}, {"date": "1995-02-09", "close": 10.292796, "volume": 5104270.0}, {"date": "1995-02-10", "close": 10.25336, "volume": 2328431.0}, {"date": "1995-02-13", "close": 10.273078, "volume": 2319201.0}, {"date": "1995-02-14", "close": 10.312514, "volume": 1865504.0}, {"date": "1995-02-15", "close": 10.332232, "volume": 2543057.0}, {"date": "1995-02-16", "close": 10.430822, "volume": 2741962.0}, {"date": "1995-02-17", "close": 10.430822, "volume": 2439801.0}, {"date": "1995-02-20", "close": 10.371668, "volume": 612841.0}, {"date": "1995-02-21", "close": 10.371668, "volume": 736890.0}, {"date": "1995-02-22", "close": 10.470258, "volume": 1866112.0}, {"date": "1995-02-23", "close": 10.608284, "volume": 2497008.0}, {"date": "1995-02-24", "close": 10.706874, "volume": 4206715.0}, {"date": "1995-02-27", "close": 10.64772, "volume": 2376002.0}, {"date": "1995-02-28", "close": 10.766028, "volume": 2322244.0}, {"date": "1995-03-01", "close": 10.726592, "volume": 1733036.0}, {"date": "1995-03-02", "close": 10.805464, "volume": 1543767.0}, {"date": "1995-03-03", "close": 10.726592, "volume": 1933868.0}, {"date": "1995-03-06", "close": 10.628002, "volume": 1735064.0}, {"date": "1995-03-07", "close": 10.54913, "volume": 1788011.0}, {"date": "1995-03-08", "close": 10.608284, "volume": 2626940.0}, {"date": "1995-03-09", "close": 10.588566, "volume": 1940562.0}, {"date": "1995-03-10", "close": 10.529412, "volume": 2055178.0}, {"date": "1995-03-13", "close": 10.628002, "volume": 1254793.0}, {"date": "1995-03-14", "close": 10.64772, "volume": 859621.0}, {"date": "1995-03-15", "close": 10.726592, "volume": 2239477.0}, {"date": "1995-03-16", "close": 10.963208, "volume": 3612841.0}, {"date": "1995-03-17", "close": 11.14067, "volume": 6625418.0}, {"date": "1995-03-20", "close": 10.982926, "volume": 1778984.0}, {"date": "1995-03-21", "close": 11.022362, "volume": 1265037.0}, {"date": "1995-03-22", "close": 10.864618, "volume": 2351456.0}, {"date": "1995-03-23", "close": 11.002644, "volume": 1806167.0}, {"date": "1995-03-24", "close": 11.14067, "volume": 4138351.0}, {"date": "1995-03-27", "close": 11.278696, "volume": 1768536.0}, {"date": "1995-03-28", "close": 11.199824, "volume": 1631200.0}, {"date": "1995-03-29", "close": 11.219542, "volume": 2114312.0}, {"date": "1995-03-30", "close": 11.23926, "volume": 2492646.0}, {"date": "1995-03-31", "close": 11.357568, "volume": 4263820.0}, {"date": "1995-04-03", "close": 11.180106, "volume": 1222741.0}, {"date": "1995-04-04", "close": 11.416722, "volume": 2048484.0}, {"date": "1995-04-05", "close": 11.456158, "volume": 3182473.0}, {"date": "1995-04-06", "close": 11.43644, "volume": 1343848.0}, {"date": "1995-04-07", "close": 11.594184, "volume": 2411299.0}, {"date": "1995-04-10", "close": 11.613902, "volume": 1650776.0}, {"date": "1995-04-11", "close": 11.692774, "volume": 1874429.0}, {"date": "1995-04-12", "close": 11.673056, "volume": 1492342.0}, {"date": "1995-04-13", "close": 11.653338, "volume": 1476417.0}, {"date": "1995-04-14", "close": 11.653338, "volume": null}, {"date": "1995-04-17", "close": 11.653338, "volume": null}, {"date": "1995-04-18", "close": 11.751928, "volume": 1786084.0}, {"date": "1995-04-19", "close": 11.771646, "volume": 2188660.0}, {"date": "1995-04-20", "close": 11.692774, "volume": 1585658.0}, {"date": "1995-04-21", "close": 11.456158, "volume": 3442134.0}, {"date": "1995-04-24", "close": 11.456158, "volume": 1554113.0}, {"date": "1995-04-25", "close": 11.456158, "volume": null}, {"date": "1995-04-26", "close": 11.554748, "volume": 2461507.0}, {"date": "1995-04-27", "close": 11.692774, "volume": 2601887.0}, {"date": "1995-04-28", "close": 11.73221, "volume": 20257430.0}, {"date": "1995-05-01", "close": 11.692774, "volume": 845928.0}, {"date": "1995-05-02", "close": 11.673056, "volume": 996551.0}, {"date": "1995-05-03", "close": 11.791364, "volume": 1856273.0}, {"date": "1995-05-04", "close": 11.968826, "volume": 2292930.0}, {"date": "1995-05-05", "close": 12.008262, "volume": 2171214.0}, {"date": "1995-05-08", "close": 12.146288, "volume": 1629577.0}, {"date": "1995-05-09", "close": 12.363186, "volume": 2906279.0}, {"date": "1995-05-10", "close": 12.304032, "volume": 3089563.0}, {"date": "1995-05-11", "close": 12.343468, "volume": 3720763.0}, {"date": "1995-05-12", "close": 12.32375, "volume": 2689522.0}, {"date": "1995-05-15", "close": 12.343468, "volume": 3365453.0}, {"date": "1995-05-16", "close": 12.205442, "volume": 3713155.0}, {"date": "1995-05-17", "close": 12.166006, "volume": 2123035.0}, {"date": "1995-05-18", "close": 11.771646, "volume": 3103763.0}, {"date": "1995-05-19", "close": 11.53503, "volume": 3563445.0}, {"date": "1995-05-22", "close": 11.63362, "volume": 1946445.0}, {"date": "1995-05-23", "close": 11.811082, "volume": 2802718.0}, {"date": "1995-05-24", "close": 11.889954, "volume": 2653515.0}, {"date": "1995-05-25", "close": 11.811082, "volume": 2696724.0}, {"date": "1995-05-26", "close": 11.653338, "volume": 4593671.0}, {"date": "1995-05-29", "close": 11.613902, "volume": 2089259.0}, {"date": "1995-05-30", "close": 11.673056, "volume": 1516381.0}, {"date": "1995-05-31", "close": 11.692774, "volume": 1038848.0}, {"date": "1995-06-01", "close": 11.712492, "volume": 1840146.0}, {"date": "1995-06-02", "close": 11.692774, "volume": 2087230.0}, {"date": "1995-06-05", "close": 11.751928, "volume": 1042195.0}, {"date": "1995-06-06", "close": 11.712492, "volume": 1957704.0}, {"date": "1995-06-07", "close": 11.712492, "volume": 1796430.0}, {"date": "1995-06-08", "close": 11.653338, "volume": 1846638.0}, {"date": "1995-06-09", "close": 11.594184, "volume": 1965412.0}, {"date": "1995-06-12", "close": 11.594184, "volume": null}, {"date": "1995-06-13", "close": 11.515312, "volume": 2377117.0}, {"date": "1995-06-14", "close": 11.515312, "volume": 5481489.0}, {"date": "1995-06-15", "close": 10.963208, "volume": 10504209.0}, {"date": "1995-06-16", "close": 11.101234, "volume": 9469622.0}, {"date": "1995-06-19", "close": 10.963208, "volume": 3659398.0}, {"date": "1995-06-20", "close": 10.825182, "volume": 15684755.0}, {"date": "1995-06-21", "close": 10.884336, "volume": 2839233.0}, {"date": "1995-06-22", "close": 10.963208, "volume": 3398316.0}, {"date": "1995-06-23", "close": 11.101234, "volume": 14663759.0}, {"date": "1995-06-26", "close": 11.101234, "volume": 1786185.0}, {"date": "1995-06-27", "close": 11.160388, "volume": 1484430.0}, {"date": "1995-06-28", "close": 11.14067, "volume": 2841972.0}, {"date": "1995-06-29", "close": 11.04208, "volume": 2664976.0}, {"date": "1995-06-30", "close": 10.963208, "volume": 5634446.0}, {"date": "1995-07-03", "close": 10.94349, "volume": 3863069.0}, {"date": "1995-07-04", "close": 11.061798, "volume": 1204483.0}, {"date": "1995-07-05", "close": 11.120952, "volume": 1142205.0}, {"date": "1995-07-06", "close": 11.14067, "volume": 2238158.0}, {"date": "1995-07-07", "close": 11.23926, "volume": 2956994.0}, {"date": "1995-07-10", "close": 11.33785, "volume": 3012070.0}, {"date": "1995-07-11", "close": 11.416722, "volume": 3491835.0}, {"date": "1995-07-12", "close": 11.357568, "volume": 2656152.0}, {"date": "1995-07-13", "close": 11.397004, "volume": 3771376.0}, {"date": "1995-07-14", "close": 11.278696, "volume": 2183893.0}, {"date": "1995-07-17", "close": 11.002644, "volume": 4579775.0}, {"date": "1995-07-18", "close": 11.022362, "volume": 2774115.0}, {"date": "1995-07-19", "close": 10.766028, "volume": 3253981.0}, {"date": "1995-07-20", "close": 10.687156, "volume": 3273659.0}, {"date": "1995-07-21", "close": 10.8449, "volume": 2321432.0}, {"date": "1995-07-24", "close": 10.8449, "volume": 2245968.0}, {"date": "1995-07-25", "close": 10.94349, "volume": 2541029.0}, {"date": "1995-07-26", "close": 11.120952, "volume": 3056497.0}, {"date": "1995-07-27", "close": 10.904054, "volume": 3721270.0}, {"date": "1995-07-28", "close": 10.94349, "volume": 5391216.0}, {"date": "1995-07-31", "close": 10.923772, "volume": 1618217.0}, {"date": "1995-08-01", "close": 10.884336, "volume": 1991581.0}, {"date": "1995-08-02", "close": 10.904054, "volume": 1887108.0}, {"date": "1995-08-03", "close": 10.74631, "volume": 5277412.0}, {"date": "1995-08-04", "close": 10.8449, "volume": 2448423.0}, {"date": "1995-08-07", "close": 10.805464, "volume": 992291.0}, {"date": "1995-08-08", "close": 10.923772, "volume": 2078101.0}, {"date": "1995-08-09", "close": 10.982926, "volume": 2146262.0}, {"date": "1995-08-10", "close": 10.982926, "volume": 1364641.0}, {"date": "1995-08-11", "close": 10.982926, "volume": 2068263.0}, {"date": "1995-08-14", "close": 11.002644, "volume": 1395983.0}, {"date": "1995-08-15", "close": 11.101234, "volume": 1860736.0}, {"date": "1995-08-16", "close": 11.002644, "volume": 2361091.0}, {"date": "1995-08-17", "close": 10.923772, "volume": 2782331.0}, {"date": "1995-08-18", "close": 10.805464, "volume": 3469115.0}, {"date": "1995-08-21", "close": 10.963208, "volume": 1581093.0}, {"date": "1995-08-22", "close": 10.884336, "volume": 1314636.0}, {"date": "1995-08-23", "close": 10.864618, "volume": 725429.0}, {"date": "1995-08-24", "close": 10.982926, "volume": 2174764.0}, {"date": "1995-08-25", "close": 11.04208, "volume": 2277817.0}, {"date": "1995-08-28", "close": 11.120952, "volume": 1805153.0}, {"date": "1995-08-29", "close": 11.120952, "volume": 645197.0}, {"date": "1995-08-30", "close": 11.199824, "volume": 2621665.0}, {"date": "1995-08-31", "close": 11.258978, "volume": 2181763.0}, {"date": "1995-09-01", "close": 11.33785, "volume": 1771174.0}, {"date": "1995-09-04", "close": 11.43644, "volume": 2045644.0}, {"date": "1995-09-05", "close": 11.397004, "volume": 1617304.0}, {"date": "1995-09-06", "close": 11.515312, "volume": 2491936.0}, {"date": "1995-09-07", "close": 11.456158, "volume": 1236839.0}, {"date": "1995-09-08", "close": 11.495594, "volume": 656050.0}, {"date": "1995-09-11", "close": 11.554748, "volume": 864794.0}, {"date": "1995-09-12", "close": 11.594184, "volume": 1456841.0}, {"date": "1995-09-13", "close": 11.712492, "volume": 1558170.0}, {"date": "1995-09-14", "close": 11.63362, "volume": 1609190.0}, {"date": "1995-09-15", "close": 11.771646, "volume": 2895324.0}, {"date": "1995-09-18", "close": 11.771646, "volume": 2607262.0}, {"date": "1995-09-19", "close": 11.8308, "volume": 4108530.0}, {"date": "1995-09-20", "close": 11.771646, "volume": 1332488.0}, {"date": "1995-09-21", "close": 11.673056, "volume": 1034689.0}, {"date": "1995-09-22", "close": 11.574466, "volume": 1713054.0}, {"date": "1995-09-25", "close": 11.515312, "volume": 1933158.0}, {"date": "1995-09-26", "close": 11.53503, "volume": 1390100.0}, {"date": "1995-09-27", "close": 11.515312, "volume": 3015519.0}, {"date": "1995-09-28", "close": 11.416722, "volume": 1784461.0}, {"date": "1995-09-29", "close": 11.53503, "volume": 7340805.0}, {"date": "1995-10-02", "close": 11.613902, "volume": 813470.0}, {"date": "1995-10-03", "close": 11.574466, "volume": 1929709.0}, {"date": "1995-10-04", "close": 11.43644, "volume": 1431180.0}, {"date": "1995-10-05", "close": 11.416722, "volume": 2141597.0}, {"date": "1995-10-06", "close": 11.377286, "volume": 1208439.0}, {"date": "1995-10-09", "close": 11.298414, "volume": 929810.0}, {"date": "1995-10-10", "close": 11.160388, "volume": 1990466.0}, {"date": "1995-10-11", "close": 11.160388, "volume": 2004564.0}, {"date": "1995-10-12", "close": 11.199824, "volume": 1997363.0}, {"date": "1995-10-13", "close": 11.199824, "volume": 1773405.0}, {"date": "1995-10-16", "close": 11.258978, "volume": 1540014.0}, {"date": "1995-10-17", "close": 11.318132, "volume": 1732630.0}, {"date": "1995-10-18", "close": 11.397004, "volume": 2956486.0}, {"date": "1995-10-19", "close": 11.456158, "volume": 3456030.0}, {"date": "1995-10-20", "close": 11.495594, "volume": 922812.0}, {"date": "1995-10-23", "close": 11.318132, "volume": 1641343.0}, {"date": "1995-10-24", "close": 11.298414, "volume": 2995639.0}, {"date": "1995-10-25", "close": 11.377286, "volume": 2278832.0}, {"date": "1995-10-26", "close": 11.318132, "volume": 3262197.0}, {"date": "1995-10-27", "close": 11.101234, "volume": 13146871.0}, {"date": "1995-10-30", "close": 11.022362, "volume": 2738919.0}, {"date": "1995-10-31", "close": 11.081516, "volume": 3244852.0}, {"date": "1995-11-01", "close": 11.002644, "volume": 1031443.0}, {"date": "1995-11-02", "close": 11.04208, "volume": 2249112.0}, {"date": "1995-11-03", "close": 11.23926, "volume": 2727559.0}, {"date": "1995-11-06", "close": 11.298414, "volume": 1800385.0}, {"date": "1995-11-07", "close": 11.397004, "volume": 1061568.0}, {"date": "1995-11-08", "close": 11.318132, "volume": 1260878.0}, {"date": "1995-11-09", "close": 11.416722, "volume": 2329749.0}, {"date": "1995-11-10", "close": 11.278696, "volume": 3891875.0}, {"date": "1995-11-13", "close": 11.14067, "volume": 2460087.0}, {"date": "1995-11-14", "close": 11.101234, "volume": 2265950.0}, {"date": "1995-11-15", "close": 11.199824, "volume": 2106096.0}, {"date": "1995-11-16", "close": 11.04208, "volume": 2619434.0}, {"date": "1995-11-17", "close": 11.14067, "volume": 4273760.0}, {"date": "1995-11-20", "close": 11.298414, "volume": 2248301.0}, {"date": "1995-11-21", "close": 11.377286, "volume": 2580891.0}, {"date": "1995-11-22", "close": 11.416722, "volume": 2857896.0}, {"date": "1995-11-23", "close": 11.43644, "volume": 2512831.0}, {"date": "1995-11-24", "close": 11.416722, "volume": 3308145.0}, {"date": "1995-11-27", "close": 11.515312, "volume": 1062278.0}, {"date": "1995-11-28", "close": 11.53503, "volume": 1391622.0}, {"date": "1995-11-29", "close": 11.574466, "volume": 1857085.0}, {"date": "1995-11-30", "close": 11.574466, "volume": 2223856.0}, {"date": "1995-12-01", "close": 11.63362, "volume": 1586368.0}, {"date": "1995-12-04", "close": 11.880095, "volume": 3124962.0}, {"date": "1995-12-05", "close": 11.939249, "volume": 3555837.0}, {"date": "1995-12-06", "close": 11.850518, "volume": 2664976.0}, {"date": "1995-12-07", "close": 11.909672, "volume": 1726646.0}, {"date": "1995-12-08", "close": 11.899813, "volume": 2163911.0}, {"date": "1995-12-11", "close": 11.899813, "volume": 1933563.0}, {"date": "1995-12-12", "close": 11.92939, "volume": 2422862.0}, {"date": "1995-12-13", "close": 12.087134, "volume": 3009332.0}, {"date": "1995-12-14", "close": 12.156147, "volume": 4934375.0}, {"date": "1995-12-15", "close": 12.136429, "volume": 6719241.0}, {"date": "1995-12-18", "close": 12.106852, "volume": 4468303.0}, {"date": "1995-12-19", "close": 11.613902, "volume": 21795010.0}, {"date": "1995-12-20", "close": 11.811082, "volume": 9267674.0}, {"date": "1995-12-21", "close": 11.988544, "volume": 3977381.0}, {"date": "1995-12-22", "close": 11.988544, "volume": 3030936.0}, {"date": "1995-12-25", "close": 11.988544, "volume": null}, {"date": "1995-12-26", "close": 11.988544, "volume": null}, {"date": "1995-12-27", "close": 12.018121, "volume": 1359773.0}, {"date": "1995-12-28", "close": 11.978685, "volume": 747946.0}, {"date": "1995-12-29", "close": 11.92939, "volume": 1712344.0}, {"date": "1996-01-01", "close": 11.92939, "volume": null}, {"date": "1996-01-02", "close": 12.146288, "volume": 2095040.0}, {"date": "1996-01-03", "close": 12.402622, "volume": 2794807.0}, {"date": "1996-01-04", "close": 12.392763, "volume": 2235115.0}, {"date": "1996-01-05", "close": 12.432199, "volume": 1883152.0}, {"date": "1996-01-08", "close": 12.432199, "volume": 2507759.0}, {"date": "1996-01-09", "close": 12.373045, "volume": 1431180.0}, {"date": "1996-01-10", "close": 12.264596, "volume": 2025662.0}, {"date": "1996-01-11", "close": 12.294173, "volume": 2327924.0}, {"date": "1996-01-12", "close": 12.274455, "volume": 2718633.0}, {"date": "1996-01-15", "close": 12.32375, "volume": 1518511.0}, {"date": "1996-01-16", "close": 12.333609, "volume": 2213105.0}, {"date": "1996-01-17", "close": 12.451917, "volume": 3161781.0}, {"date": "1996-01-18", "close": 12.402622, "volume": 1480779.0}, {"date": "1996-01-19", "close": 12.353327, "volume": 1781925.0}, {"date": "1996-01-22", "close": 12.412481, "volume": 1416472.0}, {"date": "1996-01-23", "close": 12.32375, "volume": 1743990.0}, {"date": "1996-01-24", "close": 12.304032, "volume": 2040978.0}, {"date": "1996-01-25", "close": 12.412481, "volume": 2298103.0}, {"date": "1996-01-26", "close": 12.412481, "volume": null}, {"date": "1996-01-29", "close": 12.589943, "volume": 6326707.0}, {"date": "1996-01-30", "close": 12.639238, "volume": 1833857.0}, {"date": "1996-01-31", "close": 12.757546, "volume": 2558272.0}, {"date": "1996-02-01", "close": 12.71811, "volume": 2178111.0}, {"date": "1996-02-02", "close": 12.71811, "volume": 2552389.0}, {"date": "1996-02-05", "close": 12.639238, "volume": 1674206.0}, {"date": "1996-02-06", "close": 12.61952, "volume": 1381073.0}, {"date": "1996-02-07", "close": 12.599802, "volume": 1462420.0}, {"date": "1996-02-08", "close": 12.550507, "volume": 961254.0}, {"date": "1996-02-09", "close": 12.530789, "volume": 1518511.0}, {"date": "1996-02-12", "close": 12.52093, "volume": 1623998.0}, {"date": "1996-02-13", "close": 12.708251, "volume": 2286439.0}, {"date": "1996-02-14", "close": 12.708251, "volume": 2404909.0}, {"date": "1996-02-15", "close": 12.698392, "volume": 1650877.0}, {"date": "1996-02-16", "close": 12.668815, "volume": 1861041.0}, {"date": "1996-02-19", "close": 12.392763, "volume": 2883355.0}, {"date": "1996-02-20", "close": 12.166006, "volume": 2077696.0}, {"date": "1996-02-21", "close": 11.92939, "volume": 4143017.0}, {"date": "1996-02-22", "close": 11.968826, "volume": 3495081.0}, {"date": "1996-02-23", "close": 12.096993, "volume": 2861751.0}, {"date": "1996-02-26", "close": 12.146288, "volume": 6816614.0}, {"date": "1996-02-27", "close": 12.12657, "volume": 2137641.0}, {"date": "1996-02-28", "close": 12.156147, "volume": 1582513.0}, {"date": "1996-02-29", "close": 12.373045, "volume": 2804950.0}, {"date": "1996-03-01", "close": 12.402622, "volume": 4963587.0}, {"date": "1996-03-04", "close": 12.402622, "volume": 2179531.0}, {"date": "1996-03-05", "close": 12.244878, "volume": 2564357.0}, {"date": "1996-03-06", "close": 12.057557, "volume": 3241100.0}, {"date": "1996-03-07", "close": 11.968826, "volume": 3078000.0}, {"date": "1996-03-08", "close": 11.988544, "volume": 1838726.0}, {"date": "1996-03-11", "close": 11.466017, "volume": 3086621.0}, {"date": "1996-03-12", "close": 11.751928, "volume": 3527335.0}, {"date": "1996-03-13", "close": 11.604043, "volume": 3895730.0}, {"date": "1996-03-14", "close": 11.554748, "volume": 2616594.0}, {"date": "1996-03-15", "close": 11.702633, "volume": 2034081.0}, {"date": "1996-03-18", "close": 11.702633, "volume": 1409879.0}, {"date": "1996-03-19", "close": 11.663197, "volume": 3615275.0}, {"date": "1996-03-20", "close": 11.505453, "volume": 1926869.0}, {"date": "1996-03-21", "close": 11.653338, "volume": 2478548.0}, {"date": "1996-03-22", "close": 11.653338, "volume": 3234709.0}, {"date": "1996-03-25", "close": 11.692774, "volume": 1529770.0}, {"date": "1996-03-26", "close": 11.761787, "volume": 1370829.0}, {"date": "1996-03-27", "close": 11.584325, "volume": 4103154.0}, {"date": "1996-03-28", "close": 11.387145, "volume": 7732326.0}, {"date": "1996-03-29", "close": 11.23926, "volume": 5179329.0}, {"date": "1996-04-01", "close": 11.170247, "volume": 3484836.0}, {"date": "1996-04-02", "close": 11.23926, "volume": 4967339.0}, {"date": "1996-04-03", "close": 11.209683, "volume": 2747845.0}, {"date": "1996-04-04", "close": 11.130811, "volume": 1549346.0}, {"date": "1996-04-05", "close": 11.130811, "volume": null}, {"date": "1996-04-08", "close": 11.130811, "volume": null}, {"date": "1996-04-09", "close": 11.091375, "volume": 2483416.0}, {"date": "1996-04-10", "close": 10.94349, "volume": 6161173.0}, {"date": "1996-04-11", "close": 10.923772, "volume": 3829394.0}, {"date": "1996-04-12", "close": 10.913913, "volume": 3679785.0}, {"date": "1996-04-15", "close": 11.14067, "volume": 2875444.0}, {"date": "1996-04-16", "close": 11.189965, "volume": 2856273.0}, {"date": "1996-04-17", "close": 11.101234, "volume": 2424384.0}, {"date": "1996-04-18", "close": 10.94349, "volume": 4152348.0}, {"date": "1996-04-19", "close": 11.071657, "volume": 2637996.0}, {"date": "1996-04-22", "close": 10.982926, "volume": 4888325.0}, {"date": "1996-04-23", "close": 11.180106, "volume": 3543159.0}, {"date": "1996-04-24", "close": 11.199824, "volume": 3654529.0}, {"date": "1996-04-25", "close": 11.199824, "volume": null}, {"date": "1996-04-26", "close": 11.249119, "volume": 8353586.0}, {"date": "1996-04-29", "close": 11.318132, "volume": 1103662.0}, {"date": "1996-04-30", "close": 11.258978, "volume": 1550664.0}, {"date": "1996-05-01", "close": 11.23926, "volume": 6539913.0}, {"date": "1996-05-02", "close": 11.23926, "volume": 2976164.0}, {"date": "1996-05-03", "close": 11.081516, "volume": 3504209.0}, {"date": "1996-05-06", "close": 11.061798, "volume": 1604727.0}, {"date": "1996-05-07", "close": 11.160388, "volume": 1474592.0}, {"date": "1996-05-08", "close": 11.249119, "volume": 2532001.0}, {"date": "1996-05-09", "close": 11.298414, "volume": 2584339.0}, {"date": "1996-05-10", "close": 11.160388, "volume": 1611725.0}, {"date": "1996-05-13", "close": 11.249119, "volume": 2364946.0}, {"date": "1996-05-14", "close": 11.406863, "volume": 3429354.0}, {"date": "1996-05-15", "close": 11.456158, "volume": 2060554.0}, {"date": "1996-05-16", "close": 11.397004, "volume": 4000811.0}, {"date": "1996-05-17", "close": 11.53503, "volume": 4185921.0}, {"date": "1996-05-20", "close": 11.604043, "volume": 4499036.0}, {"date": "1996-05-21", "close": 11.702633, "volume": 4982960.0}, {"date": "1996-05-22", "close": 11.781505, "volume": 3484329.0}, {"date": "1996-05-23", "close": 11.781505, "volume": 2986611.0}, {"date": "1996-05-24", "close": 11.682915, "volume": 1592454.0}, {"date": "1996-05-27", "close": 11.702633, "volume": 1136525.0}, {"date": "1996-05-28", "close": 11.702633, "volume": 1243027.0}, {"date": "1996-05-29", "close": 11.811082, "volume": 1818846.0}, {"date": "1996-05-30", "close": 11.692774, "volume": 2026879.0}, {"date": "1996-05-31", "close": 11.584325, "volume": 6099604.0}, {"date": "1996-06-03", "close": 11.288555, "volume": 4514758.0}, {"date": "1996-06-04", "close": 11.43644, "volume": 4938026.0}, {"date": "1996-06-05", "close": 11.377286, "volume": 2299828.0}, {"date": "1996-06-06", "close": 11.397004, "volume": 2886601.0}, {"date": "1996-06-07", "close": 11.397004, "volume": 3670251.0}, {"date": "1996-06-10", "close": 11.397004, "volume": null}, {"date": "1996-06-11", "close": 11.406863, "volume": 3739122.0}, {"date": "1996-06-12", "close": 11.446299, "volume": 9288163.0}, {"date": "1996-06-13", "close": 10.94349, "volume": 9695202.0}, {"date": "1996-06-14", "close": 10.992785, "volume": 7658687.0}, {"date": "1996-06-17", "close": 11.120952, "volume": 4963688.0}, {"date": "1996-06-18", "close": 11.258978, "volume": 5899990.0}, {"date": "1996-06-19", "close": 11.229401, "volume": 6277209.0}, {"date": "1996-06-20", "close": 11.318132, "volume": 7491226.0}, {"date": "1996-06-21", "close": 11.258978, "volume": 3712648.0}, {"date": "1996-06-24", "close": 11.43644, "volume": 3861345.0}, {"date": "1996-06-25", "close": 11.544889, "volume": 3601075.0}, {"date": "1996-06-26", "close": 11.653338, "volume": 5187240.0}, {"date": "1996-06-27", "close": 11.63362, "volume": 2496196.0}, {"date": "1996-06-28", "close": 11.584325, "volume": 5368394.0}, {"date": "1996-07-01", "close": 11.682915, "volume": 4304595.0}, {"date": "1996-07-02", "close": 11.811082, "volume": 3331271.0}, {"date": "1996-07-03", "close": 11.584325, "volume": 1798864.0}, {"date": "1996-07-04", "close": 11.554748, "volume": 1858606.0}, {"date": "1996-07-05", "close": 11.584325, "volume": 1607972.0}, {"date": "1996-07-08", "close": 11.387145, "volume": 2925753.0}, {"date": "1996-07-09", "close": 11.318132, "volume": 3861142.0}, {"date": "1996-07-10", "close": 11.347709, "volume": 3419312.0}, {"date": "1996-07-11", "close": 11.318132, "volume": 2323055.0}, {"date": "1996-07-12", "close": 11.288555, "volume": 3302465.0}, {"date": "1996-07-15", "close": 11.219542, "volume": 1081550.0}, {"date": "1996-07-16", "close": 11.111093, "volume": 4404808.0}, {"date": "1996-07-17", "close": 11.022362, "volume": 2712547.0}, {"date": "1996-07-18", "close": 11.308273, "volume": 2705954.0}, {"date": "1996-07-19", "close": 11.505453, "volume": 4149407.0}, {"date": "1996-07-22", "close": 11.554748, "volume": 2098590.0}, {"date": "1996-07-23", "close": 11.475876, "volume": 2266660.0}, {"date": "1996-07-24", "close": 11.397004, "volume": 2047571.0}, {"date": "1996-07-25", "close": 11.495594, "volume": 3341110.0}, {"date": "1996-07-26", "close": 11.63362, "volume": 8640430.0}, {"date": "1996-07-29", "close": 11.416722, "volume": 2741962.0}, {"date": "1996-07-30", "close": 11.416722, "volume": 1311898.0}, {"date": "1996-07-31", "close": 11.574466, "volume": 4840045.0}, {"date": "1996-08-01", "close": 11.682915, "volume": 4340907.0}, {"date": "1996-08-02", "close": 11.702633, "volume": 1879602.0}, {"date": "1996-08-05", "close": 11.771646, "volume": 2348413.0}, {"date": "1996-08-06", "close": 11.781505, "volume": 2241607.0}, {"date": "1996-08-07", "close": 11.870236, "volume": 2033979.0}, {"date": "1996-08-08", "close": 11.8308, "volume": 4195456.0}, {"date": "1996-08-09", "close": 11.771646, "volume": 1619840.0}, {"date": "1996-08-12", "close": 11.889954, "volume": 1633431.0}, {"date": "1996-08-13", "close": 11.92939, "volume": 1463840.0}, {"date": "1996-08-14", "close": 11.8308, "volume": 1589208.0}, {"date": "1996-08-15", "close": 11.968826, "volume": 875545.0}, {"date": "1996-08-16", "close": 12.136429, "volume": 2585455.0}, {"date": "1996-08-19", "close": 12.402622, "volume": 3250330.0}, {"date": "1996-08-20", "close": 12.373045, "volume": 5511614.0}, {"date": "1996-08-21", "close": 12.580084, "volume": 4944822.0}, {"date": "1996-08-22", "close": 12.392763, "volume": 2606755.0}, {"date": "1996-08-23", "close": 12.451917, "volume": 2460594.0}, {"date": "1996-08-26", "close": 12.284314, "volume": 1770565.0}, {"date": "1996-08-27", "close": 12.096993, "volume": 2609291.0}, {"date": "1996-08-28", "close": 12.244878, "volume": 2436961.0}, {"date": "1996-08-29", "close": 12.284314, "volume": 2531697.0}, {"date": "1996-08-30", "close": 12.156147, "volume": 6913074.0}, {"date": "1996-09-02", "close": 11.998403, "volume": 2079927.0}, {"date": "1996-09-03", "close": 11.889954, "volume": 2759813.0}, {"date": "1996-09-04", "close": 12.106852, "volume": 1578761.0}, {"date": "1996-09-05", "close": 12.146288, "volume": 1922406.0}, {"date": "1996-09-06", "close": 12.087134, "volume": 2715083.0}, {"date": "1996-09-09", "close": 12.175865, "volume": 1295365.0}, {"date": "1996-09-10", "close": 12.185724, "volume": 2564763.0}, {"date": "1996-09-11", "close": 12.205442, "volume": 3147682.0}, {"date": "1996-09-12", "close": 12.22516, "volume": 2775028.0}, {"date": "1996-09-13", "close": 12.22516, "volume": 1900497.0}, {"date": "1996-09-16", "close": 12.373045, "volume": 1310681.0}, {"date": "1996-09-17", "close": 12.530789, "volume": 2362309.0}, {"date": "1996-09-18", "close": 12.540648, "volume": 2680495.0}, {"date": "1996-09-19", "close": 12.649097, "volume": 2055077.0}, {"date": "1996-09-20", "close": 12.639238, "volume": 1976468.0}, {"date": "1996-09-23", "close": 12.560366, "volume": 1379653.0}, {"date": "1996-09-24", "close": 12.589943, "volume": 1958414.0}, {"date": "1996-09-25", "close": 12.8167, "volume": 3617000.0}, {"date": "1996-09-26", "close": 12.935008, "volume": 3343950.0}, {"date": "1996-09-27", "close": 13.004021, "volume": 6908206.0}, {"date": "1996-09-30", "close": 13.11247, "volume": 3988234.0}, {"date": "1996-10-01", "close": 13.260355, "volume": 1667106.0}, {"date": "1996-10-02", "close": 13.50683, "volume": 2515975.0}, {"date": "1996-10-03", "close": 13.230778, "volume": 5122528.0}, {"date": "1996-10-04", "close": 13.21106, "volume": 2535957.0}, {"date": "1996-10-07", "close": 13.447676, "volume": 986510.0}, {"date": "1996-10-08", "close": 13.418099, "volume": 2382797.0}, {"date": "1996-10-09", "close": 13.161765, "volume": 1825134.0}, {"date": "1996-10-10", "close": 13.289932, "volume": 2318491.0}, {"date": "1996-10-11", "close": 13.339227, "volume": 1311695.0}, {"date": "1996-10-14", "close": 13.339227, "volume": 2139466.0}, {"date": "1996-10-15", "close": 13.427958, "volume": 2765899.0}, {"date": "1996-10-16", "close": 13.398381, "volume": 2188153.0}, {"date": "1996-10-17", "close": 13.270214, "volume": 1696622.0}, {"date": "1996-10-18", "close": 13.161765, "volume": 2404301.0}, {"date": "1996-10-21", "close": 13.201201, "volume": 1811179.0}, {"date": "1996-10-22", "close": 13.280073, "volume": 852465.0}, {"date": "1996-10-23", "close": 13.280073, "volume": 1112715.0}, {"date": "1996-10-24", "close": 13.565984, "volume": 2640152.0}, {"date": "1996-10-25", "close": 13.299791, "volume": 14465889.0}, {"date": "1996-10-28", "close": 13.388522, "volume": 988125.0}, {"date": "1996-10-29", "close": 13.280073, "volume": 1044823.0}, {"date": "1996-10-30", "close": 13.556125, "volume": 1521629.0}, {"date": "1996-10-31", "close": 13.654715, "volume": 1588324.0}, {"date": "1996-11-01", "close": 13.546266, "volume": 2300308.0}, {"date": "1996-11-04", "close": 13.644856, "volume": 1153337.0}, {"date": "1996-11-05", "close": 13.694151, "volume": 910267.0}, {"date": "1996-11-06", "close": 13.654715, "volume": 935196.0}, {"date": "1996-11-07", "close": 13.556125, "volume": 2611857.0}, {"date": "1996-11-08", "close": 13.575843, "volume": 1371103.0}, {"date": "1996-11-11", "close": 13.556125, "volume": 916057.0}, {"date": "1996-11-12", "close": 13.467394, "volume": 1316872.0}, {"date": "1996-11-13", "close": 13.575843, "volume": 2767476.0}, {"date": "1996-11-14", "close": 13.565984, "volume": 4663613.0}, {"date": "1996-11-15", "close": 13.743446, "volume": 2224805.0}, {"date": "1996-11-18", "close": 13.644856, "volume": 1833972.0}, {"date": "1996-11-19", "close": 13.585702, "volume": 802191.0}, {"date": "1996-11-20", "close": 13.723728, "volume": 1950342.0}, {"date": "1996-11-21", "close": 13.989921, "volume": 4125673.0}, {"date": "1996-11-22", "close": 14.127947, "volume": 2325560.0}, {"date": "1996-11-25", "close": 14.344845, "volume": 3074266.0}, {"date": "1996-11-26", "close": 14.482871, "volume": 3981251.0}, {"date": "1996-11-27", "close": 14.551884, "volume": 5741622.0}, {"date": "1996-11-28", "close": 14.630756, "volume": 5892414.0}, {"date": "1996-11-29", "close": 15.08427, "volume": 13924623.0}, {"date": "1996-12-02", "close": 14.896949, "volume": 3337892.0}, {"date": "1996-12-03", "close": 14.778641, "volume": 3830627.0}, {"date": "1996-12-04", "close": 14.670192, "volume": 1648263.0}, {"date": "1996-12-05", "close": 14.768782, "volume": 2008290.0}, {"date": "1996-12-06", "close": 14.206819, "volume": 6184737.0}, {"date": "1996-12-09", "close": 14.640615, "volume": 1848141.0}, {"date": "1996-12-10", "close": 15.034975, "volume": 4239666.0}, {"date": "1996-12-11", "close": 14.867372, "volume": 5206385.0}, {"date": "1996-12-12", "close": 14.620897, "volume": 4833930.0}, {"date": "1996-12-13", "close": 14.49273, "volume": 2854769.0}, {"date": "1996-12-16", "close": 14.68991, "volume": 12473177.0}, {"date": "1996-12-17", "close": 13.99978, "volume": 31379010.0}, {"date": "1996-12-18", "close": 13.99978, "volume": 3115493.0}, {"date": "1996-12-19", "close": 13.960344, "volume": 2112762.0}, {"date": "1996-12-20", "close": 14.285691, "volume": 2835204.0}, {"date": "1996-12-23", "close": 14.423717, "volume": 1448157.0}, {"date": "1996-12-24", "close": 14.354704, "volume": 752960.0}, {"date": "1996-12-25", "close": 14.354704, "volume": null}, {"date": "1996-12-26", "close": 14.354704, "volume": null}, {"date": "1996-12-27", "close": 14.325127, "volume": 560498.0}, {"date": "1996-12-30", "close": 14.423717, "volume": 1660493.0}, {"date": "1996-12-31", "close": 14.59132, "volume": 2086549.0}, {"date": "1997-01-01", "close": 14.59132, "volume": null}, {"date": "1997-01-02", "close": 14.571602, "volume": 887548.0}, {"date": "1997-01-03", "close": 14.522307, "volume": 1298834.0}, {"date": "1997-01-06", "close": 14.59132, "volume": 2560152.0}, {"date": "1997-01-07", "close": 14.551884, "volume": 1462033.0}, {"date": "1997-01-08", "close": 14.522307, "volume": 1049430.0}, {"date": "1997-01-09", "close": 14.453294, "volume": 2788841.0}, {"date": "1997-01-10", "close": 14.325127, "volume": 1189646.0}, {"date": "1997-01-13", "close": 14.334986, "volume": 1734812.0}, {"date": "1997-01-14", "close": 14.226537, "volume": 1392765.0}, {"date": "1997-01-15", "close": 14.256114, "volume": 1497151.0}, {"date": "1997-01-16", "close": 14.305409, "volume": 1920141.0}, {"date": "1997-01-17", "close": 14.620897, "volume": 4570850.0}, {"date": "1997-01-20", "close": 14.709628, "volume": 3357716.0}, {"date": "1997-01-21", "close": 14.68991, "volume": 2111278.0}, {"date": "1997-01-22", "close": 14.798359, "volume": 4750711.0}, {"date": "1997-01-23", "close": 15.291309, "volume": 10115092.0}, {"date": "1997-01-24", "close": 15.557502, "volume": 8469460.0}, {"date": "1997-01-27", "close": 15.557502, "volume": null}, {"date": "1997-01-28", "close": 15.488489, "volume": 3975793.0}, {"date": "1997-01-29", "close": 15.449053, "volume": 8680488.0}, {"date": "1997-01-30", "close": 15.557502, "volume": 6256900.0}, {"date": "1997-01-31", "close": 15.626515, "volume": 16848321.0}, {"date": "1997-02-03", "close": 15.646233, "volume": 2923023.0}, {"date": "1997-02-04", "close": 15.47863, "volume": 2640392.0}, {"date": "1997-02-05", "close": 15.537784, "volume": 1663701.0}, {"date": "1997-02-06", "close": 15.527925, "volume": 2276800.0}, {"date": "1997-02-07", "close": 15.527925, "volume": 726845.0}, {"date": "1997-02-10", "close": 15.557502, "volume": 2998023.0}, {"date": "1997-02-11", "close": 15.636374, "volume": 1356652.0}, {"date": "1997-02-12", "close": 15.843413, "volume": 3204813.0}, {"date": "1997-02-13", "close": 16.287068, "volume": 4894686.0}, {"date": "1997-02-14", "close": 16.306786, "volume": 6505956.0}, {"date": "1997-02-17", "close": 16.701146, "volume": 3039649.0}, {"date": "1997-02-18", "close": 16.908185, "volume": 4477376.0}, {"date": "1997-02-19", "close": 16.711005, "volume": 3799951.0}, {"date": "1997-02-20", "close": 16.405376, "volume": 3678060.0}, {"date": "1997-02-21", "close": 16.227914, "volume": 3017544.0}, {"date": "1997-02-24", "close": 16.316645, "volume": 2904841.0}, {"date": "1997-02-25", "close": 16.454671, "volume": 3611115.0}, {"date": "1997-02-26", "close": 16.247632, "volume": 1709398.0}, {"date": "1997-02-27", "close": 16.080029, "volume": 2685739.0}, {"date": "1997-02-28", "close": 15.991298, "volume": 11490804.0}, {"date": "1997-03-03", "close": 15.843413, "volume": 2492316.0}, {"date": "1997-03-04", "close": 15.951862, "volume": 2853212.0}, {"date": "1997-03-05", "close": 16.001157, "volume": 2905377.0}, {"date": "1997-03-06", "close": 16.129324, "volume": 3144103.0}, {"date": "1997-03-07", "close": 15.725105, "volume": 2781352.0}, {"date": "1997-03-10", "close": 15.951862, "volume": 2862946.0}, {"date": "1997-03-11", "close": 15.833554, "volume": 2278787.0}, {"date": "1997-03-12", "close": 15.626515, "volume": 2868292.0}, {"date": "1997-03-13", "close": 15.823695, "volume": 8351903.0}, {"date": "1997-03-14", "close": 15.695528, "volume": 3672873.0}, {"date": "1997-03-17", "close": 15.754682, "volume": 2005452.0}, {"date": "1997-03-18", "close": 15.67581, "volume": 1957325.0}, {"date": "1997-03-19", "close": 15.57722, "volume": 2502693.0}, {"date": "1997-03-20", "close": 15.38004, "volume": 3499962.0}, {"date": "1997-03-21", "close": 15.291309, "volume": 2123149.0}, {"date": "1997-03-24", "close": 15.695528, "volume": 3426172.0}, {"date": "1997-03-25", "close": 15.616656, "volume": 2036959.0}, {"date": "1997-03-26", "close": 15.764541, "volume": 2112677.0}, {"date": "1997-03-27", "close": 15.922285, "volume": 4882036.0}, {"date": "1997-03-28", "close": 15.922285, "volume": null}, {"date": "1997-03-31", "close": 15.922285, "volume": null}, {"date": "1997-04-01", "close": 15.488489, "volume": 1661985.0}, {"date": "1997-04-02", "close": 15.3139847, "volume": 1974282.0}, {"date": "1997-04-03", "close": 15.38004, "volume": 3487465.0}, {"date": "1997-04-04", "close": 15.399758, "volume": 2647820.0}, {"date": "1997-04-07", "close": 15.320886, "volume": 744878.0}, {"date": "1997-04-08", "close": 15.498348, "volume": 2787417.0}, {"date": "1997-04-09", "close": 15.882849, "volume": 5590041.0}, {"date": "1997-04-10", "close": 15.87299, "volume": 4488042.0}, {"date": "1997-04-11", "close": 15.813836, "volume": 3232572.0}, {"date": "1997-04-14", "close": 15.6491907, "volume": 2053100.0}, {"date": "1997-04-15", "close": 15.656092, "volume": 2586431.0}, {"date": "1997-04-16", "close": 15.882849, "volume": 2994783.0}, {"date": "1997-04-17", "close": 16.050452, "volume": 3056707.0}, {"date": "1997-04-18", "close": 16.2762231, "volume": 8439757.0}, {"date": "1997-04-21", "close": 16.5572046, "volume": 3703055.0}, {"date": "1997-04-22", "close": 16.632133, "volume": 1943344.0}, {"date": "1997-04-23", "close": 16.8036796, "volume": 4228655.0}, {"date": "1997-04-24", "close": 16.829313, "volume": 3445606.0}, {"date": "1997-04-25", "close": 16.829313, "volume": null}, {"date": "1997-04-28", "close": 16.937762, "volume": 27428248.0}, {"date": "1997-04-29", "close": 17.15466, "volume": 3207457.0}, {"date": "1997-04-30", "close": 17.302545, "volume": 3733728.0}, {"date": "1997-05-01", "close": 17.3153617, "volume": 3990293.0}, {"date": "1997-05-02", "close": 17.45043, "volume": 3747385.0}, {"date": "1997-05-05", "close": 17.539161, "volume": 4256266.0}, {"date": "1997-05-06", "close": 17.765918, "volume": 4156443.0}, {"date": "1997-05-07", "close": 17.884226, "volume": 4120490.0}, {"date": "1997-05-08", "close": 17.795495, "volume": 1902013.0}, {"date": "1997-05-09", "close": 17.884226, "volume": 1771527.0}, {"date": "1997-05-12", "close": 17.923662, "volume": 2646198.0}, {"date": "1997-05-13", "close": 18.0784483, "volume": 2083004.0}, {"date": "1997-05-14", "close": 18.081406, "volume": 1997610.0}, {"date": "1997-05-15", "close": 17.854649, "volume": 4002239.0}, {"date": "1997-05-16", "close": 17.696905, "volume": 3951743.0}, {"date": "1997-05-19", "close": 17.45043, "volume": 5380146.0}, {"date": "1997-05-20", "close": 17.54902, "volume": 3809382.0}, {"date": "1997-05-21", "close": 18.091265, "volume": 732666.0}, {"date": "1997-05-22", "close": 18.189855, "volume": 4300068.0}, {"date": "1997-05-23", "close": 18.525061, "volume": 7483374.0}, {"date": "1997-05-26", "close": 18.6611152, "volume": 2775575.0}, {"date": "1997-05-27", "close": 18.672946, "volume": 5791322.0}, {"date": "1997-05-28", "close": 18.396894, "volume": 1910457.0}, {"date": "1997-05-29", "close": 18.288445, "volume": 4012931.0}, {"date": "1997-05-30", "close": 18.515202, "volume": 17199507.0}, {"date": "1997-06-02", "close": 18.613792, "volume": 3758006.0}, {"date": "1997-06-03", "close": 18.63351, "volume": 9375493.0}, {"date": "1997-06-04", "close": 18.682805, "volume": 3727488.0}, {"date": "1997-06-05", "close": 18.613792, "volume": 4052097.0}, {"date": "1997-06-06", "close": 18.505343, "volume": 10736512.0}, {"date": "1997-06-09", "close": 18.505343, "volume": null}, {"date": "1997-06-10", "close": 18.712382, "volume": 2467657.0}, {"date": "1997-06-11", "close": 18.5063289, "volume": 2067514.0}, {"date": "1997-06-12", "close": 18.485625, "volume": 6942786.0}, {"date": "1997-06-13", "close": 18.465907, "volume": 1976790.0}, {"date": "1997-06-16", "close": 18.515202, "volume": 3988229.0}, {"date": "1997-06-17", "close": 18.584215, "volume": 3137742.0}, {"date": "1997-06-18", "close": 18.387035, "volume": 1530955.0}, {"date": "1997-06-19", "close": 18.564497, "volume": 1200321.0}, {"date": "1997-06-20", "close": 18.682805, "volume": 2491587.0}, {"date": "1997-06-23", "close": 18.6374536, "volume": 1280538.0}, {"date": "1997-06-24", "close": 18.564497, "volume": 2471991.0}, {"date": "1997-06-25", "close": 18.702523, "volume": 4590754.0}, {"date": "1997-06-26", "close": 18.416612, "volume": 31046463.0}, {"date": "1997-06-27", "close": 18.53492, "volume": 3664629.0}, {"date": "1997-06-30", "close": 18.702523, "volume": 2529227.0}, {"date": "1997-07-01", "close": 18.7508321, "volume": 2917723.0}, {"date": "1997-07-02", "close": 19.116601, "volume": 2979832.0}, {"date": "1997-07-03", "close": 19.077165, "volume": 2569322.0}, {"date": "1997-07-04", "close": 19.12646, "volume": 2182229.0}, {"date": "1997-07-07", "close": 19.12646, "volume": 2264664.0}, {"date": "1997-07-08", "close": 19.12646, "volume": 1799930.0}, {"date": "1997-07-09", "close": 19.42223, "volume": 1456350.0}, {"date": "1997-07-10", "close": 19.6746204, "volume": 2615924.0}, {"date": "1997-07-11", "close": 19.668705, "volume": 2558851.0}, {"date": "1997-07-14", "close": 19.3295554, "volume": 1487715.0}, {"date": "1997-07-15", "close": 18.8977312, "volume": 1997421.0}, {"date": "1997-07-16", "close": 18.850408, "volume": 1248857.0}, {"date": "1997-07-17", "close": 18.988434, "volume": 2244729.0}, {"date": "1997-07-18", "close": 19.106742, "volume": 1264551.0}, {"date": "1997-07-21", "close": 18.948998, "volume": 1233682.0}, {"date": "1997-07-22", "close": 19.02787, "volume": 2403212.0}, {"date": "1997-07-23", "close": 19.22505, "volume": 3344187.0}, {"date": "1997-07-24", "close": 18.781395, "volume": 4802776.0}, {"date": "1997-07-25", "close": 19.008152, "volume": 5972610.0}, {"date": "1997-07-28", "close": 19.451807, "volume": 2426976.0}, {"date": "1997-07-29", "close": 19.501102, "volume": 3736104.0}, {"date": "1997-07-30", "close": 19.333499, "volume": 3513658.0}, {"date": "1997-07-31", "close": 19.264486, "volume": 4604110.0}, {"date": "1997-08-01", "close": 19.234909, "volume": 3130300.0}, {"date": "1997-08-04", "close": 19.096883, "volume": 1997069.0}, {"date": "1997-08-05", "close": 19.165896, "volume": 696595.0}, {"date": "1997-08-06", "close": 19.284204, "volume": 2952885.0}, {"date": "1997-08-07", "close": 19.382794, "volume": 2237322.0}, {"date": "1997-08-08", "close": 19.353217, "volume": 2122089.0}, {"date": "1997-08-11", "close": 19.018011, "volume": 2284158.0}, {"date": "1997-08-12", "close": 18.83069, "volume": 3677268.0}, {"date": "1997-08-13", "close": 18.5792855, "volume": 3738486.0}, {"date": "1997-08-14", "close": 18.6413972, "volume": 2099617.0}, {"date": "1997-08-15", "close": 18.939139, "volume": 1826060.0}, {"date": "1997-08-18", "close": 18.692664, "volume": 3074089.0}, {"date": "1997-08-19", "close": 18.702523, "volume": 1568531.0}, {"date": "1997-08-20", "close": 18.7321, "volume": 2314903.0}, {"date": "1997-08-21", "close": 18.998293, "volume": 1447760.0}, {"date": "1997-08-22", "close": 18.8474503, "volume": 3304510.0}, {"date": "1997-08-25", "close": 18.83069, "volume": 1264257.0}, {"date": "1997-08-26", "close": 18.771536, "volume": 1539260.0}, {"date": "1997-08-27", "close": 18.712382, "volume": 2242047.0}, {"date": "1997-08-28", "close": 18.791254, "volume": 2223484.0}, {"date": "1997-08-29", "close": 18.63351, "volume": 5930654.0}, {"date": "1997-09-01", "close": 18.623651, "volume": 1376377.0}, {"date": "1997-09-02", "close": 18.485625, "volume": 3206613.0}, {"date": "1997-09-03", "close": 18.801113, "volume": 2052960.0}, {"date": "1997-09-04", "close": 18.781395, "volume": 2934041.0}, {"date": "1997-09-05", "close": 18.909562, "volume": 3085038.0}, {"date": "1997-09-08", "close": 19.146178, "volume": 1853905.0}, {"date": "1997-09-09", "close": 19.274345, "volume": 2507947.0}, {"date": "1997-09-10", "close": 19.333499, "volume": 4454603.0}, {"date": "1997-09-11", "close": 19.560256, "volume": 2134182.0}, {"date": "1997-09-12", "close": 19.52082, "volume": 2314020.0}, {"date": "1997-09-15", "close": 20.0463047, "volume": 3931690.0}, {"date": "1997-09-16", "close": 19.737718, "volume": 3122726.0}, {"date": "1997-09-17", "close": 20.063065, "volume": 3625547.0}, {"date": "1997-09-18", "close": 20.654605, "volume": 3070590.0}, {"date": "1997-09-19", "close": 21.59121, "volume": 3734077.0}, {"date": "1997-09-22", "close": 21.936275, "volume": 5597076.0}, {"date": "1997-09-23", "close": 21.936275, "volume": 6071429.0}, {"date": "1997-09-24", "close": 21.670082, "volume": 2815651.0}, {"date": "1997-09-25", "close": 22.08416, "volume": 2843235.0}, {"date": "1997-09-26", "close": 22.044724, "volume": 10416671.0}, {"date": "1997-09-29", "close": 21.443325, "volume": 1640645.0}, {"date": "1997-09-30", "close": 20.920798, "volume": 3121837.0}, {"date": "1997-10-01", "close": 20.851785, "volume": 3148760.0}, {"date": "1997-10-02", "close": 21.443325, "volume": 1988539.0}, {"date": "1997-10-03", "close": 21.2964259, "volume": 805246.0}, {"date": "1997-10-06", "close": 21.4374096, "volume": 622550.0}, {"date": "1997-10-07", "close": 21.502479, "volume": 1393565.0}, {"date": "1997-10-08", "close": 21.5971254, "volume": 1089069.0}, {"date": "1997-10-09", "close": 20.713759, "volume": 2213336.0}, {"date": "1997-10-10", "close": 20.260245, "volume": 2070206.0}, {"date": "1997-10-13", "close": 19.994052, "volume": 2340718.0}, {"date": "1997-10-14", "close": 19.865885, "volume": 2214396.0}, {"date": "1997-10-15", "close": 19.81659, "volume": 2306836.0}, {"date": "1997-10-16", "close": 20.0472906, "volume": 2259009.0}, {"date": "1997-10-17", "close": 20.40813, "volume": 3129182.0}, {"date": "1997-10-20", "close": 20.60531, "volume": 1431008.0}, {"date": "1997-10-21", "close": 20.6723512, "volume": 1377354.0}, {"date": "1997-10-22", "close": 21.068683, "volume": 4349704.0}, {"date": "1997-10-23", "close": 20.457425, "volume": 3711581.0}, {"date": "1997-10-24", "close": 19.91518, "volume": 6478898.0}, {"date": "1997-10-27", "close": 19.52082, "volume": 3350275.0}, {"date": "1997-10-28", "close": 18.584215, "volume": 5318047.0}, {"date": "1997-10-29", "close": 19.363076, "volume": 3502630.0}, {"date": "1997-10-30", "close": 19.42223, "volume": 3900693.0}, {"date": "1997-10-31", "close": 19.175755, "volume": 23454569.0}, {"date": "1997-11-03", "close": 19.7110987, "volume": 2893015.0}, {"date": "1997-11-04", "close": 20.5471419, "volume": 1936192.0}, {"date": "1997-11-05", "close": 20.9158685, "volume": 1491830.0}, {"date": "1997-11-06", "close": 21.147555, "volume": 2706370.0}, {"date": "1997-11-07", "close": 20.01377, "volume": 2334374.0}, {"date": "1997-11-10", "close": 20.40813, "volume": 3414109.0}, {"date": "1997-11-11", "close": 20.4209467, "volume": 2920853.0}, {"date": "1997-11-12", "close": 20.4850302, "volume": 2882683.0}, {"date": "1997-11-13", "close": 20.5017905, "volume": 4029453.0}, {"date": "1997-11-14", "close": 20.171514, "volume": 12648958.0}, {"date": "1997-11-17", "close": 20.21095, "volume": 2164158.0}, {"date": "1997-11-18", "close": 19.994052, "volume": 2783770.0}, {"date": "1997-11-19", "close": 19.846167, "volume": 2084703.0}, {"date": "1997-11-20", "close": 19.22505, "volume": 6652756.0}, {"date": "1997-11-21", "close": 19.668705, "volume": 3071684.0}, {"date": "1997-11-24", "close": 19.530679, "volume": 1449149.0}, {"date": "1997-11-25", "close": 19.008152, "volume": 2158390.0}, {"date": "1997-11-26", "close": 19.077165, "volume": 2165800.0}, {"date": "1997-11-27", "close": 19.02787, "volume": 3382081.0}, {"date": "1997-11-28", "close": 19.096883, "volume": 5558088.0}, {"date": "1997-12-01", "close": 19.4449057, "volume": 2344431.0}, {"date": "1997-12-02", "close": 19.81659, "volume": 1871268.0}, {"date": "1997-12-03", "close": 20.1527819, "volume": 2137215.0}, {"date": "1997-12-04", "close": 20.161655, "volume": 1175176.0}, {"date": "1997-12-05", "close": 20.260245, "volume": 1424778.0}, {"date": "1997-12-08", "close": 20.556015, "volume": 2654107.0}, {"date": "1997-12-09", "close": 20.4032005, "volume": 1982082.0}, {"date": "1997-12-10", "close": 20.141937, "volume": 1933241.0}, {"date": "1997-12-11", "close": 19.91518, "volume": 2397179.0}, {"date": "1997-12-12", "close": 19.856026, "volume": 1391264.0}, {"date": "1997-12-15", "close": 20.0817971, "volume": 1192826.0}, {"date": "1997-12-16", "close": 20.6595345, "volume": 2486292.0}, {"date": "1997-12-17", "close": 21.1633294, "volume": 3725949.0}, {"date": "1997-12-18", "close": 20.7078436, "volume": 2633938.0}, {"date": "1997-12-19", "close": 20.063065, "volume": 5054933.0}, {"date": "1997-12-22", "close": 19.934898, "volume": 1723610.0}, {"date": "1997-12-23", "close": 20.348976, "volume": 1364992.0}, {"date": "1997-12-24", "close": 20.191232, "volume": 653775.0}, {"date": "1997-12-25", "close": 20.191232, "volume": null}, {"date": "1997-12-26", "close": 20.191232, "volume": null}, {"date": "1997-12-29", "close": 20.6782666, "volume": 1236322.0}, {"date": "1997-12-30", "close": 21.0923446, "volume": 1613624.0}, {"date": "1997-12-31", "close": 21.127837, "volume": 1369191.0}, {"date": "1998-01-01", "close": 21.127837, "volume": null}, {"date": "1998-01-02", "close": 21.09826, "volume": 299589.0}, {"date": "1998-01-05", "close": 21.4048749, "volume": 2500310.0}, {"date": "1998-01-06", "close": 22.261622, "volume": 3679682.0}, {"date": "1998-01-07", "close": 21.6898, "volume": 1466360.0}, {"date": "1998-01-08", "close": 21.975711, "volume": 1660061.0}, {"date": "1998-01-09", "close": 21.768672, "volume": 2402870.0}, {"date": "1998-01-12", "close": 21.3358619, "volume": 2010256.0}, {"date": "1998-01-13", "close": 21.5083944, "volume": 2092898.0}, {"date": "1998-01-14", "close": 21.610928, "volume": 2325150.0}, {"date": "1998-01-15", "close": 21.39403, "volume": 1905985.0}, {"date": "1998-01-16", "close": 21.443325, "volume": 1308513.0}, {"date": "1998-01-19", "close": 21.561633, "volume": 1381029.0}, {"date": "1998-01-20", "close": 21.3329042, "volume": 1489275.0}, {"date": "1998-01-21", "close": 20.832067, "volume": 2573263.0}, {"date": "1998-01-22", "close": 20.457425, "volume": 2963488.0}, {"date": "1998-01-23", "close": 19.905321, "volume": 6160625.0}, {"date": "1998-01-26", "close": 19.905321, "volume": null}, {"date": "1998-01-27", "close": 19.491243, "volume": 2883283.0}, {"date": "1998-01-28", "close": 19.964475, "volume": 3698347.0}, {"date": "1998-01-29", "close": 20.161655, "volume": 2679428.0}, {"date": "1998-01-30", "close": 19.895462, "volume": 12933454.0}, {"date": "1998-02-02", "close": 19.846167, "volume": 1831951.0}, {"date": "1998-02-03", "close": 19.540538, "volume": 3065404.0}, {"date": "1998-02-04", "close": 19.392653, "volume": 2702556.0}, {"date": "1998-02-05", "close": 19.2901194, "volume": 2455036.0}, {"date": "1998-02-06", "close": 19.471525, "volume": 1854294.0}, {"date": "1998-02-09", "close": 19.4626519, "volume": 2215068.0}, {"date": "1998-02-10", "close": 19.353217, "volume": 1894906.0}, {"date": "1998-02-11", "close": 19.32364, "volume": 2254634.0}, {"date": "1998-02-12", "close": 19.116601, "volume": 3594779.0}, {"date": "1998-02-13", "close": 18.9805468, "volume": 2584060.0}, {"date": "1998-02-16", "close": 18.7557616, "volume": 5430849.0}, {"date": "1998-02-17", "close": 19.501102, "volume": 3798183.0}, {"date": "1998-02-18", "close": 19.52082, "volume": 4470111.0}, {"date": "1998-02-19", "close": 19.52082, "volume": 3171802.0}, {"date": "1998-02-20", "close": 19.402512, "volume": 1904367.0}, {"date": "1998-02-23", "close": 19.570115, "volume": 1945059.0}, {"date": "1998-02-24", "close": 19.8018015, "volume": 2413368.0}, {"date": "1998-02-25", "close": 19.9910943, "volume": 1893452.0}, {"date": "1998-02-26", "close": 20.2632027, "volume": 2067574.0}, {"date": "1998-02-27", "close": 20.01377, "volume": 2817921.0}, {"date": "1998-03-02", "close": 19.964475, "volume": 1939441.0}, {"date": "1998-03-03", "close": 19.944757, "volume": 1724113.0}, {"date": "1998-03-04", "close": 19.964475, "volume": 1016270.0}, {"date": "1998-03-05", "close": 19.609551, "volume": 2923386.0}, {"date": "1998-03-06", "close": 19.767295, "volume": 1852753.0}, {"date": "1998-03-09", "close": 19.895462, "volume": 1348301.0}, {"date": "1998-03-10", "close": 20.11236, "volume": 1717623.0}, {"date": "1998-03-11", "close": 20.279963, "volume": 2260711.0}, {"date": "1998-03-12", "close": 20.4998187, "volume": 2637937.0}, {"date": "1998-03-13", "close": 20.753195, "volume": 2854117.0}, {"date": "1998-03-16", "close": 20.60531, "volume": 1534281.0}, {"date": "1998-03-17", "close": 20.950375, "volume": 2684325.0}, {"date": "1998-03-18", "close": 21.167273, "volume": 3221562.0}, {"date": "1998-03-19", "close": 21.19685, "volume": 2090246.0}, {"date": "1998-03-20", "close": 21.3023413, "volume": 3287468.0}, {"date": "1998-03-23", "close": 21.19685, "volume": 2167414.0}, {"date": "1998-03-24", "close": 21.4561417, "volume": 2367155.0}, {"date": "1998-03-25", "close": 21.5537458, "volume": 1346233.0}, {"date": "1998-03-26", "close": 21.670082, "volume": 2279866.0}, {"date": "1998-03-27", "close": 21.433466, "volume": 6834717.0}, {"date": "1998-03-30", "close": 21.275722, "volume": 1606048.0}, {"date": "1998-03-31", "close": 21.206709, "volume": 2455512.0}, {"date": "1998-04-01", "close": 21.1633294, "volume": 1831267.0}, {"date": "1998-04-02", "close": 21.137696, "volume": 3106680.0}, {"date": "1998-04-03", "close": 21.7519117, "volume": 4394214.0}, {"date": "1998-04-06", "close": 22.0427522, "volume": 2360462.0}, {"date": "1998-04-07", "close": 22.08416, "volume": 2412694.0}, {"date": "1998-04-08", "close": 22.389789, "volume": 2271721.0}, {"date": "1998-04-09", "close": 22.399648, "volume": 1496266.0}, {"date": "1998-04-10", "close": 22.399648, "volume": null}, {"date": "1998-04-13", "close": 22.399648, "volume": null}, {"date": "1998-04-14", "close": 22.458802, "volume": 2420908.0}, {"date": "1998-04-15", "close": 22.77429, "volume": 2549068.0}, {"date": "1998-04-16", "close": 22.77429, "volume": 3221490.0}, {"date": "1998-04-17", "close": 22.646123, "volume": 1484902.0}, {"date": "1998-04-20", "close": 22.606687, "volume": 1626284.0}, {"date": "1998-04-21", "close": 22.724995, "volume": 2207223.0}, {"date": "1998-04-22", "close": 22.77429, "volume": 1504614.0}, {"date": "1998-04-23", "close": 23.020765, "volume": 3141732.0}, {"date": "1998-04-24", "close": 22.596828, "volume": 24049526.0}, {"date": "1998-04-27", "close": 22.232045, "volume": 1763410.0}, {"date": "1998-04-28", "close": 21.5695202, "volume": 5590034.0}, {"date": "1998-04-29", "close": 21.4226211, "volume": 2118354.0}, {"date": "1998-04-30", "close": 21.49262, "volume": 1950656.0}, {"date": "1998-05-01", "close": 21.729236, "volume": 3220493.0}, {"date": "1998-05-04", "close": 21.650364, "volume": 971276.0}, {"date": "1998-05-05", "close": 21.7055744, "volume": 3112470.0}, {"date": "1998-05-06", "close": 21.7479681, "volume": 1572810.0}, {"date": "1998-05-07", "close": 22.015147, "volume": 3884246.0}, {"date": "1998-05-08", "close": 22.0733151, "volume": 3092286.0}, {"date": "1998-05-11", "close": 21.9017685, "volume": 1716435.0}, {"date": "1998-05-12", "close": 21.98557, "volume": 1935999.0}, {"date": "1998-05-13", "close": 22.133455, "volume": 1997535.0}, {"date": "1998-05-14", "close": 21.8327555, "volume": 2649571.0}, {"date": "1998-05-15", "close": 21.88698, "volume": 1907393.0}, {"date": "1998-05-18", "close": 21.7558553, "volume": 2261274.0}, {"date": "1998-05-19", "close": 22.0683856, "volume": 2624966.0}, {"date": "1998-05-20", "close": 21.8505017, "volume": 2838325.0}, {"date": "1998-05-21", "close": 21.778531, "volume": 1816383.0}, {"date": "1998-05-22", "close": 21.808108, "volume": 1992579.0}, {"date": "1998-05-25", "close": 21.817967, "volume": 577872.0}, {"date": "1998-05-26", "close": 21.78839, "volume": 1648575.0}, {"date": "1998-05-27", "close": 21.3112144, "volume": 2832866.0}, {"date": "1998-05-28", "close": 21.709518, "volume": 2499706.0}, {"date": "1998-05-29", "close": 21.8317696, "volume": 5601397.0}, {"date": "1998-06-01", "close": 21.6898, "volume": 1292624.0}, {"date": "1998-06-02", "close": 21.502479, "volume": 2637074.0}, {"date": "1998-06-03", "close": 21.374312, "volume": 1360409.0}, {"date": "1998-06-04", "close": 21.571492, "volume": 1700927.0}, {"date": "1998-06-05", "close": 21.482761, "volume": 2151199.0}, {"date": "1998-06-08", "close": 21.482761, "volume": null}, {"date": "1998-06-09", "close": 21.4472686, "volume": 1412601.0}, {"date": "1998-06-10", "close": 21.0026277, "volume": 3551970.0}, {"date": "1998-06-11", "close": 20.7088295, "volume": 4396977.0}, {"date": "1998-06-12", "close": 20.7561527, "volume": 3306662.0}, {"date": "1998-06-15", "close": 21.09826, "volume": 1869051.0}, {"date": "1998-06-16", "close": 21.048965, "volume": 3306716.0}, {"date": "1998-06-17", "close": 21.19685, "volume": 2201238.0}, {"date": "1998-06-18", "close": 21.59121, "volume": 3609836.0}, {"date": "1998-06-19", "close": 21.5281124, "volume": 1767916.0}, {"date": "1998-06-22", "close": 21.778531, "volume": 1662051.0}, {"date": "1998-06-23", "close": 21.6681102, "volume": 2472952.0}, {"date": "1998-06-24", "close": 21.3417773, "volume": 3770269.0}, {"date": "1998-06-25", "close": 20.851785, "volume": 15812492.0}, {"date": "1998-06-26", "close": 20.7541809, "volume": 4515183.0}, {"date": "1998-06-29", "close": 21.048965, "volume": 2245668.0}, {"date": "1998-06-30", "close": 20.99967, "volume": 2642529.0}, {"date": "1998-07-01", "close": 21.0657253, "volume": 7322318.0}, {"date": "1998-07-02", "close": 21.1860051, "volume": 3568887.0}, {"date": "1998-07-03", "close": 21.49262, "volume": 1909372.0}, {"date": "1998-07-06", "close": 21.670082, "volume": 2599631.0}, {"date": "1998-07-07", "close": 21.98557, "volume": 3143182.0}, {"date": "1998-07-08", "close": 22.044724, "volume": 2356157.0}, {"date": "1998-07-09", "close": 22.28134, "volume": 1839010.0}, {"date": "1998-07-10", "close": 22.133455, "volume": 2335452.0}, {"date": "1998-07-13", "close": 22.18275, "volume": 2478918.0}, {"date": "1998-07-14", "close": 22.3138747, "volume": 1385601.0}, {"date": "1998-07-15", "close": 22.4065493, "volume": 3105551.0}, {"date": "1998-07-16", "close": 22.8482325, "volume": 4445775.0}, {"date": "1998-07-17", "close": 22.9645687, "volume": 1802502.0}, {"date": "1998-07-20", "close": 22.784149, "volume": 1112978.0}, {"date": "1998-07-21", "close": 22.626405, "volume": 1107037.0}, {"date": "1998-07-22", "close": 22.3927467, "volume": 1594205.0}, {"date": "1998-07-23", "close": 22.596828, "volume": 5309778.0}, {"date": "1998-07-24", "close": 22.932034, "volume": 3190616.0}, {"date": "1998-07-27", "close": 22.77429, "volume": 2688147.0}, {"date": "1998-07-28", "close": 22.902457, "volume": 2259157.0}, {"date": "1998-07-29", "close": 22.4952803, "volume": 2358293.0}, {"date": "1998-07-30", "close": 22.646123, "volume": 4343997.0}, {"date": "1998-07-31", "close": 22.596828, "volume": 12155937.0}, {"date": "1998-08-03", "close": 22.222186, "volume": 1060523.0}, {"date": "1998-08-04", "close": 22.172891, "volume": 1748523.0}, {"date": "1998-08-05", "close": 22.044724, "volume": 2283473.0}, {"date": "1998-08-06", "close": 21.867262, "volume": 2742192.0}, {"date": "1998-08-07", "close": 21.9333173, "volume": 1707107.0}, {"date": "1998-08-10", "close": 21.729236, "volume": 1409739.0}, {"date": "1998-08-11", "close": 21.453184, "volume": 1801990.0}, {"date": "1998-08-12", "close": 21.305299, "volume": 3793686.0}, {"date": "1998-08-13", "close": 21.236286, "volume": 3524782.0}, {"date": "1998-08-14", "close": 21.6444486, "volume": 3971260.0}, {"date": "1998-08-17", "close": 21.571492, "volume": 1307313.0}, {"date": "1998-08-18", "close": 21.8110657, "volume": 3122383.0}, {"date": "1998-08-19", "close": 22.399648, "volume": 2720097.0}, {"date": "1998-08-20", "close": 22.57711, "volume": 3439856.0}, {"date": "1998-08-21", "close": 22.488379, "volume": 2112809.0}, {"date": "1998-08-24", "close": 22.4045775, "volume": 1690288.0}, {"date": "1998-08-25", "close": 22.794008, "volume": 2717952.0}, {"date": "1998-08-26", "close": 22.6510525, "volume": 2790185.0}, {"date": "1998-08-27", "close": 22.28134, "volume": 1934033.0}, {"date": "1998-08-28", "close": 21.640505, "volume": 7036625.0}, {"date": "1998-08-31", "close": 21.3181157, "volume": 2735307.0}, {"date": "1998-09-01", "close": 21.344735, "volume": 2600210.0}, {"date": "1998-09-02", "close": 21.748954, "volume": 2069564.0}, {"date": "1998-09-03", "close": 21.19685, "volume": 1947350.0}, {"date": "1998-09-04", "close": 20.654605, "volume": 3224366.0}, {"date": "1998-09-07", "close": 21.117978, "volume": 2339697.0}, {"date": "1998-09-08", "close": 21.1544563, "volume": 968003.0}, {"date": "1998-09-09", "close": 21.3752979, "volume": 2707409.0}, {"date": "1998-09-10", "close": 20.851785, "volume": 1966735.0}, {"date": "1998-09-11", "close": 19.668705, "volume": 5726448.0}, {"date": "1998-09-14", "close": 19.8836312, "volume": 3317552.0}, {"date": "1998-09-15", "close": 20.40813, "volume": 1748723.0}, {"date": "1998-09-16", "close": 20.40813, "volume": 2133231.0}, {"date": "1998-09-17", "close": 20.2346116, "volume": 1781441.0}, {"date": "1998-09-18", "close": 20.2533437, "volume": 1943143.0}, {"date": "1998-09-21", "close": 19.925039, "volume": 1468417.0}, {"date": "1998-09-22", "close": 20.01377, "volume": 2709051.0}, {"date": "1998-09-23", "close": 20.585592, "volume": 3007299.0}, {"date": "1998-09-24", "close": 21.246145, "volume": 4192694.0}, {"date": "1998-09-25", "close": 20.7117872, "volume": 5947445.0}, {"date": "1998-09-28", "close": 20.733477, "volume": 2468512.0}, {"date": "1998-09-29", "close": 20.368694, "volume": 2535535.0}, {"date": "1998-09-30", "close": 20.1015151, "volume": 8322015.0}, {"date": "1998-10-01", "close": 19.875744, "volume": 3464796.0}, {"date": "1998-10-02", "close": 19.402512, "volume": 3399922.0}, {"date": "1998-10-05", "close": 19.165896, "volume": 2213656.0}, {"date": "1998-10-06", "close": 18.870126, "volume": 2598660.0}, {"date": "1998-10-07", "close": 19.570115, "volume": 2605871.0}, {"date": "1998-10-08", "close": 19.077165, "volume": 1798088.0}, {"date": "1998-10-09", "close": 19.2911053, "volume": 2321625.0}, {"date": "1998-10-12", "close": 18.9135056, "volume": 2661541.0}, {"date": "1998-10-13", "close": 18.948998, "volume": 2595159.0}, {"date": "1998-10-14", "close": 18.9706878, "volume": 3283921.0}, {"date": "1998-10-15", "close": 19.1136433, "volume": 2236037.0}, {"date": "1998-10-16", "close": 19.81659, "volume": 4362346.0}, {"date": "1998-10-19", "close": 19.579974, "volume": 2807818.0}, {"date": "1998-10-20", "close": 19.42223, "volume": 2616179.0}, {"date": "1998-10-21", "close": 19.4389903, "volume": 2889303.0}, {"date": "1998-10-22", "close": 19.91518, "volume": 2360533.0}, {"date": "1998-10-23", "close": 19.964475, "volume": 2791765.0}, {"date": "1998-10-26", "close": 20.063065, "volume": 2207560.0}, {"date": "1998-10-27", "close": 20.40813, "volume": 1561166.0}, {"date": "1998-10-28", "close": 20.80249, "volume": 2538626.0}, {"date": "1998-10-29", "close": 20.674323, "volume": 2992659.0}, {"date": "1998-10-30", "close": 20.90108, "volume": 12657185.0}, {"date": "1998-11-02", "close": 21.325017, "volume": 2965227.0}, {"date": "1998-11-03", "close": 21.2806515, "volume": 1431675.0}, {"date": "1998-11-04", "close": 21.729236, "volume": 1717632.0}, {"date": "1998-11-05", "close": 21.541915, "volume": 4810882.0}, {"date": "1998-11-06", "close": 21.8741633, "volume": 4109669.0}, {"date": "1998-11-09", "close": 22.251763, "volume": 3391822.0}, {"date": "1998-11-10", "close": 22.636264, "volume": 5355341.0}, {"date": "1998-11-11", "close": 23.119355, "volume": 5432259.0}, {"date": "1998-11-12", "close": 22.87288, "volume": 4522299.0}, {"date": "1998-11-13", "close": 22.5228855, "volume": 12286453.0}, {"date": "1998-11-16", "close": 22.468661, "volume": 1596310.0}, {"date": "1998-11-17", "close": 22.8285145, "volume": 1738424.0}, {"date": "1998-11-18", "close": 22.97147, "volume": 2766001.0}, {"date": "1998-11-19", "close": 22.8797813, "volume": 15084407.0}, {"date": "1998-11-20", "close": 23.07006, "volume": 3358832.0}, {"date": "1998-11-23", "close": 23.3737172, "volume": 2552895.0}, {"date": "1998-11-24", "close": 23.46442, "volume": 2294692.0}, {"date": "1998-11-25", "close": 23.582728, "volume": 2967880.0}, {"date": "1998-11-26", "close": 23.779908, "volume": 3543202.0}, {"date": "1998-11-27", "close": 23.56301, "volume": 4759069.0}, {"date": "1998-11-30", "close": 23.484138, "volume": 1695390.0}, {"date": "1998-12-01", "close": 23.030624, "volume": 2063459.0}, {"date": "1998-12-02", "close": 23.46442, "volume": 2770222.0}, {"date": "1998-12-03", "close": 23.16865, "volume": 2332181.0}, {"date": "1998-12-04", "close": 23.454561, "volume": 2333765.0}, {"date": "1998-12-07", "close": 23.740472, "volume": 1283519.0}, {"date": "1998-12-08", "close": 23.908075, "volume": 2201655.0}, {"date": "1998-12-09", "close": 24.1752539, "volume": 3159009.0}, {"date": "1998-12-10", "close": 24.578487, "volume": 1528614.0}, {"date": "1998-12-11", "close": 24.5962332, "volume": 3357332.0}, {"date": "1998-12-14", "close": 24.282717, "volume": 2011019.0}, {"date": "1998-12-15", "close": 23.95737, "volume": 1844783.0}, {"date": "1998-12-16", "close": 23.799626, "volume": 1285011.0}, {"date": "1998-12-17", "close": 23.789767, "volume": 2106983.0}, {"date": "1998-12-18", "close": 24.45032, "volume": 5552879.0}, {"date": "1998-12-21", "close": 24.25314, "volume": 1482398.0}, {"date": "1998-12-22", "close": 24.361589, "volume": 2641898.0}, {"date": "1998-12-23", "close": 24.0372279, "volume": 876727.0}, {"date": "1998-12-24", "close": 23.9524405, "volume": 504178.0}, {"date": "1998-12-25", "close": 23.9524405, "volume": null}, {"date": "1998-12-28", "close": 23.9524405, "volume": null}, {"date": "1998-12-29", "close": 24.0628613, "volume": 319217.0}, {"date": "1998-12-30", "close": 24.05596, "volume": 2788433.0}, {"date": "1998-12-31", "close": 24.25314, "volume": 1096969.0}, {"date": "1999-01-01", "close": 24.25314, "volume": null}, {"date": "1999-01-04", "close": 24.3113081, "volume": 1607361.0}, {"date": "1999-01-05", "close": 24.637641, "volume": 3653545.0}, {"date": "1999-01-06", "close": 24.9176366, "volume": 2760289.0}, {"date": "1999-01-07", "close": 26.1450821, "volume": 5812953.0}, {"date": "1999-01-08", "close": 25.92917, "volume": 2306315.0}, {"date": "1999-01-11", "close": 25.554528, "volume": 2142209.0}, {"date": "1999-01-12", "close": 25.4717124, "volume": 2386829.0}, {"date": "1999-01-13", "close": 24.8358069, "volume": 4023436.0}, {"date": "1999-01-14", "close": 24.992565, "volume": 2348962.0}, {"date": "1999-01-15", "close": 24.815103, "volume": 1758692.0}, {"date": "1999-01-18", "close": 25.061578, "volume": 1862439.0}, {"date": "1999-01-19", "close": 25.6334, "volume": 1613583.0}, {"date": "1999-01-20", "close": 25.8394531, "volume": 2191729.0}, {"date": "1999-01-21", "close": 25.8710019, "volume": 2531299.0}, {"date": "1999-01-22", "close": 25.92917, "volume": 3016569.0}, {"date": "1999-01-25", "close": 25.6274846, "volume": 1054859.0}, {"date": "1999-01-26", "close": 25.6274846, "volume": null}, {"date": "1999-01-27", "close": 25.741849, "volume": 6026273.0}, {"date": "1999-01-28", "close": 26.205222, "volume": 5350843.0}, {"date": "1999-01-29", "close": 26.3126851, "volume": 15981958.0}, {"date": "1999-02-01", "close": 26.4950766, "volume": 1907477.0}, {"date": "1999-02-02", "close": 26.303812, "volume": 1634951.0}, {"date": "1999-02-03", "close": 26.22494, "volume": 2703087.0}, {"date": "1999-02-04", "close": 26.32353, "volume": 1894764.0}, {"date": "1999-02-05", "close": 26.02776, "volume": 2074889.0}, {"date": "1999-02-08", "close": 25.5436831, "volume": 1960178.0}, {"date": "1999-02-09", "close": 25.485515, "volume": 1934180.0}, {"date": "1999-02-10", "close": 25.1059435, "volume": 2203731.0}, {"date": "1999-02-11", "close": 25.3317146, "volume": 3662968.0}, {"date": "1999-02-12", "close": 25.9814227, "volume": 4603525.0}, {"date": "1999-02-15", "close": 25.978465, "volume": 1463300.0}, {"date": "1999-02-16", "close": 25.978465, "volume": 1401141.0}, {"date": "1999-02-17", "close": 25.9952253, "volume": 2212502.0}, {"date": "1999-02-18", "close": 25.948888, "volume": 1600051.0}, {"date": "1999-02-19", "close": 26.244658, "volume": 7046977.0}, {"date": "1999-02-22", "close": 26.067196, "volume": 7403777.0}, {"date": "1999-02-23", "close": 26.510851, "volume": 2030580.0}, {"date": "1999-02-24", "close": 26.905211, "volume": 3634835.0}, {"date": "1999-02-25", "close": 26.786903, "volume": 7458002.0}, {"date": "1999-02-26", "close": 26.471415, "volume": 9209624.0}, {"date": "1999-03-01", "close": 26.91507, "volume": 1477351.0}, {"date": "1999-03-02", "close": 26.7100028, "volume": 2866750.0}, {"date": "1999-03-03", "close": 26.570005, "volume": 1283393.0}, {"date": "1999-03-04", "close": 26.5354985, "volume": 1080612.0}, {"date": "1999-03-05", "close": 26.964365, "volume": 1196550.0}, {"date": "1999-03-08", "close": 27.3932315, "volume": 1653839.0}, {"date": "1999-03-09", "close": 27.4957651, "volume": 1910045.0}, {"date": "1999-03-10", "close": 27.70379, "volume": 2105987.0}, {"date": "1999-03-11", "close": 27.950265, "volume": 5040848.0}, {"date": "1999-03-12", "close": 27.6604104, "volume": 1421190.0}, {"date": "1999-03-15", "close": 27.9946305, "volume": 3090501.0}, {"date": "1999-03-16", "close": 28.088291, "volume": 3138137.0}, {"date": "1999-03-17", "close": 27.693931, "volume": 2557108.0}, {"date": "1999-03-18", "close": 27.585482, "volume": 1875046.0}, {"date": "1999-03-19", "close": 27.950265, "volume": 2522375.0}, {"date": "1999-03-22", "close": 28.019278, "volume": 1998733.0}, {"date": "1999-03-23", "close": 28.127727, "volume": 2484197.0}, {"date": "1999-03-24", "close": 27.861534, "volume": 2680260.0}, {"date": "1999-03-25", "close": 27.9916728, "volume": 1726961.0}, {"date": "1999-03-26", "close": 28.0084331, "volume": 4097862.0}, {"date": "1999-03-29", "close": 27.565764, "volume": 7327046.0}, {"date": "1999-03-30", "close": 28.0951923, "volume": 3079972.0}, {"date": "1999-03-31", "close": 28.246035, "volume": 3518921.0}, {"date": "1999-04-01", "close": 28.29533, "volume": 1747870.0}, {"date": "1999-04-02", "close": 28.29533, "volume": null}, {"date": "1999-04-05", "close": 28.29533, "volume": null}, {"date": "1999-04-06", "close": 28.39392, "volume": 2129873.0}, {"date": "1999-04-07", "close": 28.344625, "volume": 1008613.0}, {"date": "1999-04-08", "close": 28.39392, "volume": 1375497.0}, {"date": "1999-04-09", "close": 28.49251, "volume": 1761981.0}, {"date": "1999-04-12", "close": 28.39392, "volume": 1786743.0}, {"date": "1999-04-13", "close": 28.877011, "volume": 1918878.0}, {"date": "1999-04-14", "close": 29.074191, "volume": 2863944.0}, {"date": "1999-04-15", "close": 29.231935, "volume": 2007372.0}, {"date": "1999-04-16", "close": 29.1885554, "volume": 2211296.0}, {"date": "1999-04-19", "close": 28.9223624, "volume": 1677910.0}, {"date": "1999-04-20", "close": 28.78828, "volume": 2214323.0}, {"date": "1999-04-21", "close": 29.015037, "volume": 3235648.0}, {"date": "1999-04-22", "close": 29.715026, "volume": 3106381.0}, {"date": "1999-04-23", "close": 29.6193937, "volume": 2316727.0}, {"date": "1999-04-26", "close": 29.458692, "volume": 916570.0}, {"date": "1999-04-27", "close": 29.47841, "volume": 2771264.0}, {"date": "1999-04-28", "close": 29.2871454, "volume": 2622173.0}, {"date": "1999-04-29", "close": 29.192499, "volume": 3838766.0}, {"date": "1999-04-30", "close": 29.005178, "volume": 19492058.0}, {"date": "1999-05-03", "close": 28.5911, "volume": 1888863.0}, {"date": "1999-05-04", "close": 28.334766, "volume": 1917403.0}, {"date": "1999-05-05", "close": 27.664354, "volume": 4131461.0}, {"date": "1999-05-06", "close": 27.11225, "volume": 4359666.0}, {"date": "1999-05-07", "close": 25.426361, "volume": 8862133.0}, {"date": "1999-05-10", "close": 25.584105, "volume": 4395075.0}, {"date": "1999-05-11", "close": 25.386925, "volume": 2685083.0}, {"date": "1999-05-12", "close": 25.33763, "volume": 2519655.0}, {"date": "1999-05-13", "close": 25.8197351, "volume": 3330128.0}, {"date": "1999-05-14", "close": 26.32353, "volume": 3242228.0}, {"date": "1999-05-17", "close": 25.14045, "volume": 2412193.0}, {"date": "1999-05-18", "close": 25.209463, "volume": 2163875.0}, {"date": "1999-05-19", "close": 24.8525672, "volume": 5725114.0}, {"date": "1999-05-20", "close": 24.686936, "volume": 7230877.0}, {"date": "1999-05-21", "close": 24.8959468, "volume": 4133649.0}, {"date": "1999-05-24", "close": 24.74609, "volume": 1836100.0}, {"date": "1999-05-25", "close": 24.2639849, "volume": 2991513.0}, {"date": "1999-05-26", "close": 24.4976432, "volume": 2695727.0}, {"date": "1999-05-27", "close": 24.578487, "volume": 2912940.0}, {"date": "1999-05-28", "close": 24.4621508, "volume": 5113777.0}, {"date": "1999-05-31", "close": 25.1000281, "volume": 1830473.0}, {"date": "1999-06-01", "close": 25.505233, "volume": 2233615.0}, {"date": "1999-06-02", "close": 25.386925, "volume": 3021981.0}, {"date": "1999-06-03", "close": 25.6334, "volume": 2921746.0}, {"date": "1999-06-04", "close": 25.5870627, "volume": 2406976.0}, {"date": "1999-06-07", "close": 26.22494, "volume": 2659449.0}, {"date": "1999-06-08", "close": 25.8739596, "volume": 1979693.0}, {"date": "1999-06-09", "close": 26.037619, "volume": 1435650.0}, {"date": "1999-06-10", "close": 25.751708, "volume": 1692512.0}, {"date": "1999-06-11", "close": 25.04186, "volume": 2737111.0}, {"date": "1999-06-14", "close": 25.04186, "volume": null}, {"date": "1999-06-15", "close": 24.7510195, "volume": 2059687.0}, {"date": "1999-06-16", "close": 24.588346, "volume": 2746589.0}, {"date": "1999-06-17", "close": 25.4076289, "volume": 3219671.0}, {"date": "1999-06-18", "close": 25.672836, "volume": 16173914.0}, {"date": "1999-06-21", "close": 25.6334, "volume": 15961773.0}, {"date": "1999-06-22", "close": 25.495374, "volume": 2105616.0}, {"date": "1999-06-23", "close": 25.475656, "volume": 3053664.0}, {"date": "1999-06-24", "close": 25.091155, "volume": 3118852.0}, {"date": "1999-06-25", "close": 24.8801724, "volume": 7296675.0}, {"date": "1999-06-28", "close": 24.588346, "volume": 4394767.0}, {"date": "1999-06-29", "close": 25.081296, "volume": 3193252.0}, {"date": "1999-06-30", "close": 24.6475, "volume": 3429537.0}, {"date": "1999-07-01", "close": 24.696795, "volume": 3443419.0}, {"date": "1999-07-02", "close": 24.726372, "volume": 3623654.0}, {"date": "1999-07-05", "close": 24.9215802, "volume": 3153588.0}, {"date": "1999-07-06", "close": 24.696795, "volume": 2014223.0}, {"date": "1999-07-07", "close": 24.558769, "volume": 2242649.0}, {"date": "1999-07-08", "close": 24.243281, "volume": 2546122.0}, {"date": "1999-07-09", "close": 23.809485, "volume": 4218053.0}, {"date": "1999-07-12", "close": 23.85878, "volume": 2814023.0}, {"date": "1999-07-13", "close": 24.0342702, "volume": 2785969.0}, {"date": "1999-07-14", "close": 23.7020219, "volume": 3082597.0}, {"date": "1999-07-15", "close": 23.809485, "volume": 2797973.0}, {"date": "1999-07-16", "close": 23.6546987, "volume": 3653507.0}, {"date": "1999-07-19", "close": 23.76019, "volume": 3160058.0}, {"date": "1999-07-20", "close": 24.15455, "volume": 4861733.0}, {"date": "1999-07-21", "close": 24.6475, "volume": 2407054.0}, {"date": "1999-07-22", "close": 24.4335597, "volume": 3023300.0}, {"date": "1999-07-23", "close": 24.026383, "volume": 2383456.0}, {"date": "1999-07-26", "close": 23.8173722, "volume": 1860342.0}, {"date": "1999-07-27", "close": 23.848921, "volume": 1264138.0}, {"date": "1999-07-28", "close": 23.7434297, "volume": 1904458.0}, {"date": "1999-07-29", "close": 23.651741, "volume": 1776556.0}, {"date": "1999-07-30", "close": 23.07006, "volume": 14774407.0}, {"date": "1999-08-02", "close": 22.764431, "volume": 3230632.0}, {"date": "1999-08-03", "close": 23.119355, "volume": 4299967.0}, {"date": "1999-08-04", "close": 22.9645687, "volume": 4072443.0}, {"date": "1999-08-05", "close": 23.001047, "volume": 4525706.0}, {"date": "1999-08-06", "close": 22.87288, "volume": 3783056.0}, {"date": "1999-08-09", "close": 22.47852, "volume": 2300487.0}, {"date": "1999-08-10", "close": 22.113737, "volume": 4915773.0}, {"date": "1999-08-11", "close": 22.2113411, "volume": 5265401.0}, {"date": "1999-08-12", "close": 22.468661, "volume": 4297880.0}, {"date": "1999-08-13", "close": 22.7624592, "volume": 3234483.0}, {"date": "1999-08-16", "close": 23.4585046, "volume": 2682479.0}, {"date": "1999-08-17", "close": 23.07006, "volume": 2480208.0}, {"date": "1999-08-18", "close": 23.237663, "volume": 2938981.0}, {"date": "1999-08-19", "close": 23.36583, "volume": 2602020.0}, {"date": "1999-08-20", "close": 23.227804, "volume": 1882293.0}, {"date": "1999-08-23", "close": 23.6616, "volume": 1724756.0}, {"date": "1999-08-24", "close": 23.9425815, "volume": 3213895.0}, {"date": "1999-08-25", "close": 23.9987778, "volume": 2154393.0}, {"date": "1999-08-26", "close": 24.35173, "volume": 3820973.0}, {"date": "1999-08-27", "close": 24.371448, "volume": 6637847.0}, {"date": "1999-08-30", "close": 24.1417333, "volume": 1390102.0}, {"date": "1999-08-31", "close": 23.355971, "volume": 2493254.0}, {"date": "1999-09-01", "close": 23.848921, "volume": 2401330.0}, {"date": "1999-09-02", "close": 23.85878, "volume": 1714870.0}, {"date": "1999-09-03", "close": 23.286958, "volume": 1828237.0}, {"date": "1999-09-06", "close": 23.9958201, "volume": 1637863.0}, {"date": "1999-09-07", "close": 23.691177, "volume": 1402186.0}, {"date": "1999-09-08", "close": 23.8676531, "volume": 1860559.0}, {"date": "1999-09-09", "close": 23.553151, "volume": 1970673.0}, {"date": "1999-09-10", "close": 23.16865, "volume": 2752064.0}, {"date": "1999-09-13", "close": 22.724995, "volume": 2991503.0}, {"date": "1999-09-14", "close": 22.9280904, "volume": 2170424.0}, {"date": "1999-09-15", "close": 22.429225, "volume": 3517041.0}, {"date": "1999-09-16", "close": 21.877121, "volume": 4856463.0}, {"date": "1999-09-17", "close": 21.778531, "volume": 4663970.0}, {"date": "1999-09-20", "close": 21.5990972, "volume": 2843159.0}, {"date": "1999-09-21", "close": 21.482761, "volume": 4583031.0}, {"date": "1999-09-22", "close": 22.034865, "volume": 5264848.0}, {"date": "1999-09-23", "close": 22.646123, "volume": 3099589.0}, {"date": "1999-09-24", "close": 22.37993, "volume": 4253583.0}, {"date": "1999-09-27", "close": 22.6757, "volume": 2391257.0}, {"date": "1999-09-28", "close": 22.8354158, "volume": 2508924.0}, {"date": "1999-09-29", "close": 22.5603497, "volume": 1918924.0}, {"date": "1999-09-30", "close": 22.1147229, "volume": 2774437.0}, {"date": "1999-10-01", "close": 22.77429, "volume": 3727840.0}, {"date": "1999-10-04", "close": 22.626405, "volume": 1017971.0}, {"date": "1999-10-05", "close": 22.626405, "volume": 3419676.0}, {"date": "1999-10-06", "close": 22.28134, "volume": 3580845.0}, {"date": "1999-10-07", "close": 22.596828, "volume": 3902331.0}, {"date": "1999-10-08", "close": 22.77429, "volume": 1725385.0}, {"date": "1999-10-11", "close": 23.26724, "volume": 3865238.0}, {"date": "1999-10-12", "close": 23.316535, "volume": 2882953.0}, {"date": "1999-10-13", "close": 23.208086, "volume": 1942363.0}, {"date": "1999-10-14", "close": 23.1735795, "volume": 3616343.0}, {"date": "1999-10-15", "close": 22.7614733, "volume": 2290033.0}, {"date": "1999-10-18", "close": 21.9135993, "volume": 2220574.0}, {"date": "1999-10-19", "close": 21.916557, "volume": 3221827.0}, {"date": "1999-10-20", "close": 22.3217619, "volume": 1941252.0}, {"date": "1999-10-21", "close": 22.212327, "volume": 2940801.0}, {"date": "1999-10-22", "close": 22.0920472, "volume": 3128998.0}, {"date": "1999-10-25", "close": 22.409507, "volume": 1638815.0}, {"date": "1999-10-26", "close": 22.2468335, "volume": 2039388.0}, {"date": "1999-10-27", "close": 22.261622, "volume": 2111574.0}, {"date": "1999-10-28", "close": 22.695418, "volume": 3816832.0}, {"date": "1999-10-29", "close": 23.85878, "volume": 14388267.0}, {"date": "1999-11-01", "close": 24.539051, "volume": 3825661.0}, {"date": "1999-11-02", "close": 24.509474, "volume": 1566265.0}, {"date": "1999-11-03", "close": 25.081296, "volume": 2418340.0}, {"date": "1999-11-04", "close": 24.105255, "volume": 5075519.0}, {"date": "1999-11-05", "close": 23.217945, "volume": 8567369.0}, {"date": "1999-11-08", "close": 23.3806185, "volume": 5696205.0}, {"date": "1999-11-09", "close": 23.46442, "volume": 4254949.0}, {"date": "1999-11-10", "close": 23.789767, "volume": 4364051.0}, {"date": "1999-11-11", "close": 23.927793, "volume": 3746225.0}, {"date": "1999-11-12", "close": 23.7315989, "volume": 9454405.0}, {"date": "1999-11-15", "close": 23.6704731, "volume": 4032933.0}, {"date": "1999-11-16", "close": 23.5777985, "volume": 3286987.0}, {"date": "1999-11-17", "close": 23.710895, "volume": 3688583.0}, {"date": "1999-11-18", "close": 23.898216, "volume": 2915519.0}, {"date": "1999-11-19", "close": 24.05596, "volume": 3591864.0}, {"date": "1999-11-22", "close": 23.4318853, "volume": 6295303.0}, {"date": "1999-11-23", "close": 23.306676, "volume": 3468098.0}, {"date": "1999-11-24", "close": 22.922175, "volume": 2195419.0}, {"date": "1999-11-25", "close": 22.892598, "volume": 2859754.0}, {"date": "1999-11-26", "close": 22.951752, "volume": 4047332.0}, {"date": "1999-11-29", "close": 22.7299245, "volume": 1449247.0}, {"date": "1999-11-30", "close": 22.37993, "volume": 2621102.0}, {"date": "1999-12-01", "close": 22.4558443, "volume": 2138533.0}, {"date": "1999-12-02", "close": 22.6757, "volume": 3138019.0}, {"date": "1999-12-03", "close": 22.655982, "volume": 2337795.0}, {"date": "1999-12-06", "close": 22.616546, "volume": 4234932.0}, {"date": "1999-12-07", "close": 22.37993, "volume": 3870413.0}, {"date": "1999-12-08", "close": 22.439084, "volume": 1730352.0}, {"date": "1999-12-09", "close": 22.419366, "volume": 1949488.0}, {"date": "1999-12-10", "close": 22.399648, "volume": 2049329.0}, {"date": "1999-12-13", "close": 22.57711, "volume": 1902774.0}, {"date": "1999-12-14", "close": 22.596828, "volume": 2968037.0}, {"date": "1999-12-15", "close": 22.646123, "volume": 2624708.0}, {"date": "1999-12-16", "close": 22.724995, "volume": 2755706.0}, {"date": "1999-12-17", "close": 22.695418, "volume": 2016605.0}, {"date": "1999-12-20", "close": 22.833444, "volume": 1367271.0}, {"date": "1999-12-21", "close": 22.77429, "volume": 1666288.0}, {"date": "1999-12-22", "close": 22.843303, "volume": 1626888.0}, {"date": "1999-12-23", "close": 22.715136, "volume": 1164450.0}, {"date": "1999-12-24", "close": 22.794008, "volume": 2627247.0}, {"date": "1999-12-27", "close": 22.794008, "volume": null}, {"date": "1999-12-28", "close": 22.794008, "volume": null}, {"date": "1999-12-29", "close": 22.87288, "volume": 497945.0}, {"date": "1999-12-30", "close": 22.97147, "volume": 715240.0}, {"date": "1999-12-31", "close": 22.97147, "volume": null}, {"date": "2000-01-03", "close": 22.97147, "volume": null}, {"date": "2000-01-04", "close": 22.18275, "volume": 2899863.0}, {"date": "2000-01-05", "close": 21.739095, "volume": 4442464.0}, {"date": "2000-01-06", "close": 21.39403, "volume": 2484495.0}, {"date": "2000-01-07", "close": 21.581351, "volume": 2922638.0}, {"date": "2000-01-10", "close": 21.88698, "volume": 2742681.0}, {"date": "2000-01-11", "close": 21.49262, "volume": 2887783.0}, {"date": "2000-01-12", "close": 21.325017, "volume": 5595201.0}, {"date": "2000-01-13", "close": 21.127837, "volume": 5011764.0}, {"date": "2000-01-14", "close": 21.5971254, "volume": 4107557.0}, {"date": "2000-01-17", "close": 22.685559, "volume": 3143624.0}, {"date": "2000-01-18", "close": 23.020765, "volume": 2117130.0}, {"date": "2000-01-19", "close": 22.626405, "volume": 2142868.0}, {"date": "2000-01-20", "close": 22.2083834, "volume": 2531808.0}, {"date": "2000-01-21", "close": 21.748954, "volume": 2082088.0}, {"date": "2000-01-24", "close": 22.37993, "volume": 2257329.0}, {"date": "2000-01-25", "close": 21.965852, "volume": 3646040.0}, {"date": "2000-01-26", "close": 21.965852, "volume": null}, {"date": "2000-01-27", "close": 21.4837469, "volume": 5515278.0}, {"date": "2000-01-28", "close": 21.847544, "volume": 16102398.0}, {"date": "2000-01-31", "close": 21.5231829, "volume": 2382389.0}, {"date": "2000-02-01", "close": 21.472902, "volume": 2409676.0}, {"date": "2000-02-02", "close": 21.660223, "volume": 3435519.0}, {"date": "2000-02-03", "close": 21.2934682, "volume": 3146711.0}, {"date": "2000-02-07", "close": 21.59121, "volume": 2003041.0}, {"date": "2000-02-08", "close": 21.49262, "volume": 3078883.0}, {"date": "2000-02-09", "close": 21.610928, "volume": 4584946.0}, {"date": "2000-02-10", "close": 21.532056, "volume": 8108859.0}, {"date": "2000-02-11", "close": 21.364453, "volume": 2106171.0}, {"date": "2000-02-14", "close": 20.99967, "volume": 2972811.0}, {"date": "2000-02-16", "close": 20.496861, "volume": 3350956.0}, {"date": "2000-02-17", "close": 20.2494001, "volume": 4385058.0}, {"date": "2000-02-21", "close": 19.964475, "volume": 3863862.0}, {"date": "2000-02-23", "close": 19.61941, "volume": 6428378.0}, {"date": "2000-02-24", "close": 19.708141, "volume": 6090672.0}, {"date": "2000-02-25", "close": 20.4978469, "volume": 8112894.0}, {"date": "2000-02-28", "close": 20.50672, "volume": 3002598.0}, {"date": "2000-02-29", "close": 21.09826, "volume": 3421466.0}, {"date": "2000-03-01", "close": 21.7943054, "volume": 3010672.0}, {"date": "2000-03-02", "close": 21.9589507, "volume": 3775702.0}, {"date": "2000-03-03", "close": 21.1396678, "volume": 2976999.0}, {"date": "2000-03-06", "close": 20.654605, "volume": 2845243.0}, {"date": "2000-03-07", "close": 21.039106, "volume": 3755016.0}, {"date": "2000-03-08", "close": 20.536297, "volume": 2497313.0}, {"date": "2000-03-09", "close": 19.796872, "volume": 8525947.0}, {"date": "2000-03-10", "close": 20.092642, "volume": 3281999.0}, {"date": "2000-03-13", "close": 19.875744, "volume": 1615089.0}, {"date": "2000-03-14", "close": 20.270104, "volume": 2931594.0}, {"date": "2000-03-15", "close": 20.50672, "volume": 4877372.0}, {"date": "2000-03-16", "close": 20.80249, "volume": 3851234.0}, {"date": "2000-03-17", "close": 20.536297, "volume": 4685266.0}, {"date": "2000-03-20", "close": 20.5629163, "volume": 2344450.0}, {"date": "2000-03-21", "close": 20.940516, "volume": 2334721.0}, {"date": "2000-03-22", "close": 21.463043, "volume": 2488133.0}, {"date": "2000-03-23", "close": 21.49262, "volume": 2104232.0}, {"date": "2000-03-24", "close": 21.5961395, "volume": 2264532.0}, {"date": "2000-03-27", "close": 21.048965, "volume": 2349597.0}, {"date": "2000-03-28", "close": 21.0499509, "volume": 2096095.0}, {"date": "2000-03-29", "close": 21.2353001, "volume": 2125136.0}, {"date": "2000-03-30", "close": 21.029247, "volume": 2563243.0}, {"date": "2000-03-31", "close": 20.881362, "volume": 5191558.0}, {"date": "2000-04-03", "close": 21.541915, "volume": 3261181.0}, {"date": "2000-04-04", "close": 22.153173, "volume": 4604722.0}, {"date": "2000-04-05", "close": 22.922175, "volume": 5390433.0}, {"date": "2000-04-06", "close": 22.922175, "volume": 3491507.0}, {"date": "2000-04-07", "close": 22.330635, "volume": 2120521.0}, {"date": "2000-04-10", "close": 22.8442889, "volume": 2490479.0}, {"date": "2000-04-11", "close": 23.6468115, "volume": 5221818.0}, {"date": "2000-04-12", "close": 24.0322984, "volume": 5480583.0}, {"date": "2000-04-13", "close": 23.46442, "volume": 5750278.0}, {"date": "2000-04-14", "close": 23.2504797, "volume": 2635809.0}, {"date": "2000-04-17", "close": 22.557392, "volume": 3967976.0}, {"date": "2000-04-18", "close": 23.07006, "volume": 3231239.0}, {"date": "2000-04-19", "close": 23.3835762, "volume": 2642176.0}, {"date": "2000-04-20", "close": 23.612305, "volume": 1406368.0}, {"date": "2000-04-26", "close": 23.710895, "volume": 2819609.0}, {"date": "2000-04-27", "close": 23.316535, "volume": 2469993.0}, {"date": "2000-04-28", "close": 23.129214, "volume": 13232417.0}, {"date": "2000-05-01", "close": 23.1597769, "volume": 2078529.0}, {"date": "2000-05-02", "close": 23.710895, "volume": 2051452.0}, {"date": "2000-05-03", "close": 23.5807562, "volume": 1885997.0}, {"date": "2000-05-04", "close": 23.3007606, "volume": 2960110.0}, {"date": "2000-05-05", "close": 24.124973, "volume": 2284002.0}, {"date": "2000-05-08", "close": 24.2610272, "volume": 2878246.0}, {"date": "2000-05-09", "close": 24.1003255, "volume": 2152558.0}, {"date": "2000-05-10", "close": 23.95737, "volume": 1848710.0}, {"date": "2000-05-11", "close": 23.8183581, "volume": 1500476.0}, {"date": "2000-05-12", "close": 23.917934, "volume": 1491726.0}, {"date": "2000-05-15", "close": 23.9977919, "volume": 976571.0}, {"date": "2000-05-16", "close": 24.4591931, "volume": 2109560.0}, {"date": "2000-05-17", "close": 24.401025, "volume": 3539438.0}, {"date": "2000-05-18", "close": 24.05596, "volume": 2051347.0}, {"date": "2000-05-19", "close": 23.908075, "volume": 1938486.0}, {"date": "2000-05-22", "close": 23.76019, "volume": 1330421.0}, {"date": "2000-05-23", "close": 23.908075, "volume": 1844573.0}, {"date": "2000-05-24", "close": 24.45032, "volume": 3608287.0}, {"date": "2000-05-25", "close": 24.6475, "volume": 2659993.0}, {"date": "2000-05-26", "close": 24.568628, "volume": 5267249.0}, {"date": "2000-05-29", "close": 25.1552385, "volume": 2591731.0}, {"date": "2000-05-30", "close": 25.1453795, "volume": 2142017.0}, {"date": "2000-05-31", "close": 25.7310041, "volume": 5980667.0}, {"date": "2000-06-01", "close": 25.978465, "volume": 4727013.0}, {"date": "2000-06-02", "close": 25.948888, "volume": 3079151.0}, {"date": "2000-06-05", "close": 26.274235, "volume": 2705970.0}, {"date": "2000-06-06", "close": 26.767185, "volume": 2832777.0}, {"date": "2000-06-07", "close": 26.372825, "volume": 3517262.0}, {"date": "2000-06-08", "close": 26.0021266, "volume": 4310381.0}, {"date": "2000-06-09", "close": 25.04186, "volume": 16732987.0}, {"date": "2000-06-13", "close": 25.130591, "volume": 3591544.0}, {"date": "2000-06-14", "close": 25.2804478, "volume": 3544184.0}, {"date": "2000-06-15", "close": 25.2173502, "volume": 3102076.0}, {"date": "2000-06-16", "close": 25.485515, "volume": 6244911.0}, {"date": "2000-06-19", "close": 25.3800237, "volume": 3932570.0}, {"date": "2000-06-20", "close": 25.485515, "volume": 2811376.0}, {"date": "2000-06-21", "close": 25.7063566, "volume": 3664618.0}, {"date": "2000-06-22", "close": 25.3957981, "volume": 3820843.0}, {"date": "2000-06-23", "close": 25.9045225, "volume": 4474448.0}, {"date": "2000-06-26", "close": 26.1440962, "volume": 2198093.0}, {"date": "2000-06-27", "close": 26.767185, "volume": 3560680.0}, {"date": "2000-06-28", "close": 26.7435234, "volume": 3434479.0}, {"date": "2000-06-29", "close": 27.0442229, "volume": 5710970.0}, {"date": "2000-06-30", "close": 27.5046382, "volume": 7587710.0}, {"date": "2000-07-03", "close": 26.865775, "volume": 3392879.0}, {"date": "2000-07-04", "close": 25.7497362, "volume": 5699261.0}, {"date": "2000-07-05", "close": 25.416502, "volume": 5988503.0}, {"date": "2000-07-06", "close": 25.327771, "volume": 6086215.0}, {"date": "2000-07-07", "close": 25.781285, "volume": 4692916.0}, {"date": "2000-07-10", "close": 25.288335, "volume": 3457153.0}, {"date": "2000-07-11", "close": 24.992565, "volume": 2831618.0}, {"date": "2000-07-12", "close": 25.101014, "volume": 2081802.0}, {"date": "2000-07-13", "close": 24.992565, "volume": 2169618.0}, {"date": "2000-07-14", "close": 24.992565, "volume": 1810486.0}, {"date": "2000-07-17", "close": 24.5538395, "volume": 2411056.0}, {"date": "2000-07-18", "close": 24.54891, "volume": 2987376.0}, {"date": "2000-07-19", "close": 24.726372, "volume": 2187857.0}, {"date": "2000-07-20", "close": 25.0467895, "volume": 2762647.0}, {"date": "2000-07-21", "close": 25.2035476, "volume": 2842700.0}, {"date": "2000-07-24", "close": 25.002424, "volume": 1227964.0}, {"date": "2000-07-25", "close": 24.3260966, "volume": 5082458.0}, {"date": "2000-07-26", "close": 24.420743, "volume": 5045905.0}, {"date": "2000-07-27", "close": 23.9790598, "volume": 3294474.0}, {"date": "2000-07-28", "close": 24.2215912, "volume": 8460901.0}, {"date": "2000-07-31", "close": 24.410884, "volume": 2893940.0}, {"date": "2000-08-01", "close": 24.401025, "volume": 4530016.0}, {"date": "2000-08-02", "close": 24.795385, "volume": 2408072.0}, {"date": "2000-08-03", "close": 24.677077, "volume": 4023746.0}, {"date": "2000-08-04", "close": 24.795385, "volume": 3138042.0}, {"date": "2000-08-07", "close": 24.9836919, "volume": 2920971.0}, {"date": "2000-08-08", "close": 24.9481995, "volume": 3206809.0}, {"date": "2000-08-09", "close": 24.893975, "volume": 2268515.0}, {"date": "2000-08-10", "close": 25.189745, "volume": 2818638.0}, {"date": "2000-08-11", "close": 25.43622, "volume": 2146051.0}, {"date": "2000-08-14", "close": 25.308053, "volume": 1158096.0}, {"date": "2000-08-15", "close": 25.179886, "volume": 1904085.0}, {"date": "2000-08-16", "close": 25.1690411, "volume": 2184123.0}, {"date": "2000-08-17", "close": 25.485515, "volume": 2257166.0}, {"date": "2000-08-18", "close": 25.3445313, "volume": 2953045.0}, {"date": "2000-08-21", "close": 25.160168, "volume": 1315161.0}, {"date": "2000-08-22", "close": 25.386925, "volume": 3256390.0}, {"date": "2000-08-23", "close": 25.3228415, "volume": 2349524.0}, {"date": "2000-08-24", "close": 25.613682, "volume": 3280274.0}, {"date": "2000-08-25", "close": 26.057337, "volume": 6024658.0}, {"date": "2000-08-28", "close": 25.73199, "volume": 1766863.0}, {"date": "2000-08-29", "close": 25.870016, "volume": 1860843.0}, {"date": "2000-08-30", "close": 25.8039607, "volume": 1996172.0}, {"date": "2000-08-31", "close": 25.04186, "volume": 2652188.0}, {"date": "2000-09-01", "close": 25.4352341, "volume": 2052467.0}, {"date": "2000-09-04", "close": 25.4835432, "volume": 1725642.0}, {"date": "2000-09-05", "close": 25.4224174, "volume": 871528.0}, {"date": "2000-09-06", "close": 24.923552, "volume": 2215152.0}, {"date": "2000-09-07", "close": 24.9718611, "volume": 2776021.0}, {"date": "2000-09-08", "close": 25.002424, "volume": 1267472.0}, {"date": "2000-09-11", "close": 24.94327, "volume": 1341343.0}, {"date": "2000-09-12", "close": 25.14045, "volume": 1953807.0}, {"date": "2000-09-13", "close": 24.706654, "volume": 4132120.0}, {"date": "2000-09-14", "close": 24.4907419, "volume": 2379822.0}, {"date": "2000-09-15", "close": 23.967229, "volume": 5867738.0}, {"date": "2000-09-18", "close": 23.85878, "volume": 3631749.0}, {"date": "2000-09-19", "close": 23.7414579, "volume": 3786400.0}, {"date": "2000-09-20", "close": 24.1703244, "volume": 2709717.0}, {"date": "2000-09-21", "close": 24.35173, "volume": 2004749.0}, {"date": "2000-09-22", "close": 24.0293407, "volume": 2782510.0}, {"date": "2000-09-25", "close": 24.401025, "volume": 1815588.0}, {"date": "2000-09-26", "close": 24.6475, "volume": 2353349.0}, {"date": "2000-09-27", "close": 24.6475, "volume": 2104142.0}, {"date": "2000-09-28", "close": 24.94327, "volume": 2435134.0}, {"date": "2000-09-29", "close": 25.1473513, "volume": 3242198.0}, {"date": "2000-10-02", "close": 25.33763, "volume": 1194306.0}, {"date": "2000-10-03", "close": 26.02776, "volume": 3258279.0}, {"date": "2000-10-04", "close": 26.5611319, "volume": 5877256.0}, {"date": "2000-10-05", "close": 26.4162046, "volume": 4346674.0}, {"date": "2000-10-06", "close": 26.1174769, "volume": 5560251.0}, {"date": "2000-10-09", "close": 26.116491, "volume": 2467471.0}, {"date": "2000-10-10", "close": 26.3698673, "volume": 3043876.0}, {"date": "2000-10-11", "close": 26.333389, "volume": 1764673.0}, {"date": "2000-10-12", "close": 26.5394421, "volume": 2519690.0}, {"date": "2000-10-13", "close": 26.205222, "volume": 1456885.0}, {"date": "2000-10-16", "close": 26.274235, "volume": 1928443.0}, {"date": "2000-10-17", "close": 26.2880376, "volume": 2279546.0}, {"date": "2000-10-18", "close": 26.737608, "volume": 3286040.0}, {"date": "2000-10-19", "close": 26.81648, "volume": 4606798.0}, {"date": "2000-10-20", "close": 26.382684, "volume": 4548761.0}, {"date": "2000-10-23", "close": 26.570005, "volume": 2287494.0}, {"date": "2000-10-24", "close": 26.6232436, "volume": 3470247.0}, {"date": "2000-10-25", "close": 26.91507, "volume": 4258104.0}, {"date": "2000-10-26", "close": 26.81648, "volume": 2738705.0}, {"date": "2000-10-27", "close": 26.727749, "volume": 14712278.0}, {"date": "2000-10-30", "close": 26.560146, "volume": 1803503.0}, {"date": "2000-10-31", "close": 26.42212, "volume": 2944321.0}, {"date": "2000-11-01", "close": 26.806621, "volume": 3366701.0}, {"date": "2000-11-02", "close": 27.250276, "volume": 3796403.0}, {"date": "2000-11-03", "close": 27.437597, "volume": 3748538.0}, {"date": "2000-11-06", "close": 27.4336534, "volume": 2288588.0}, {"date": "2000-11-07", "close": 27.624918, "volume": 2698171.0}, {"date": "2000-11-08", "close": 28.09815, "volume": 4650650.0}, {"date": "2000-11-09", "close": 28.482651, "volume": 3328280.0}, {"date": "2000-11-10", "close": 28.531946, "volume": 3187916.0}, {"date": "2000-11-13", "close": 28.147445, "volume": 2441782.0}, {"date": "2000-11-14", "close": 28.0804038, "volume": 3874003.0}, {"date": "2000-11-15", "close": 28.275612, "volume": 3403222.0}, {"date": "2000-11-16", "close": 28.2904005, "volume": 2196513.0}, {"date": "2000-11-17", "close": 28.88687, "volume": 4092301.0}, {"date": "2000-11-20", "close": 28.39392, "volume": 13647569.0}, {"date": "2000-11-21", "close": 28.19674, "volume": 2834208.0}, {"date": "2000-11-22", "close": 28.8050403, "volume": 2980518.0}, {"date": "2000-11-23", "close": 29.4241855, "volume": 7652072.0}, {"date": "2000-11-24", "close": 28.936165, "volume": 4061370.0}, {"date": "2000-11-27", "close": 28.906588, "volume": 2656603.0}, {"date": "2000-11-28", "close": 28.6640566, "volume": 4701509.0}, {"date": "2000-11-29", "close": 28.6591271, "volume": 3030933.0}, {"date": "2000-11-30", "close": 29.4034816, "volume": 6275771.0}, {"date": "2000-12-01", "close": 29.577, "volume": 3698115.0}, {"date": "2000-12-04", "close": 29.724885, "volume": 1663788.0}, {"date": "2000-12-05", "close": 29.28123, "volume": 3790156.0}, {"date": "2000-12-06", "close": 29.1885554, "volume": 6220133.0}, {"date": "2000-12-07", "close": 29.2329209, "volume": 2847022.0}, {"date": "2000-12-08", "close": 29.1658797, "volume": 2984812.0}, {"date": "2000-12-11", "close": 28.6985631, "volume": 2851334.0}, {"date": "2000-12-12", "close": 28.78828, "volume": 2976847.0}, {"date": "2000-12-13", "close": 28.324907, "volume": 5527741.0}, {"date": "2000-12-14", "close": 28.167163, "volume": 3701142.0}, {"date": "2000-12-15", "close": 27.871393, "volume": 4621654.0}, {"date": "2000-12-18", "close": 28.3120903, "volume": 2152346.0}, {"date": "2000-12-19", "close": 28.5388473, "volume": 2212894.0}, {"date": "2000-12-20", "close": 28.955883, "volume": 2312117.0}, {"date": "2000-12-21", "close": 28.98546, "volume": 2960204.0}, {"date": "2000-12-22", "close": 28.946024, "volume": 2493523.0}, {"date": "2000-12-27", "close": 29.389679, "volume": 1687280.0}, {"date": "2000-12-28", "close": 29.192499, "volume": 1908495.0}, {"date": "2000-12-29", "close": 28.403779, "volume": 3173102.0}, {"date": "2001-01-02", "close": 28.8957431, "volume": 1063673.0}, {"date": "2001-01-03", "close": 28.669972, "volume": 1726045.0}, {"date": "2001-01-04", "close": 28.78828, "volume": 2576212.0}, {"date": "2001-01-05", "close": 28.4175816, "volume": 3674571.0}, {"date": "2001-01-08", "close": 28.09815, "volume": 3213205.0}, {"date": "2001-01-09", "close": 28.324907, "volume": 2178916.0}, {"date": "2001-01-10", "close": 28.6482822, "volume": 1918376.0}, {"date": "2001-01-11", "close": 28.49251, "volume": 1630513.0}, {"date": "2001-01-12", "close": 28.2391337, "volume": 2180531.0}, {"date": "2001-01-15", "close": 27.979842, "volume": 2110650.0}, {"date": "2001-01-16", "close": 27.3814007, "volume": 3910445.0}, {"date": "2001-01-17", "close": 27.7491414, "volume": 3262165.0}, {"date": "2001-01-18", "close": 27.979842, "volume": 2294630.0}, {"date": "2001-01-19", "close": 28.315048, "volume": 3500026.0}, {"date": "2001-01-22", "close": 28.4185675, "volume": 2738330.0}, {"date": "2001-01-23", "close": 28.384061, "volume": 2579458.0}, {"date": "2001-01-24", "close": 28.413638, "volume": 2997420.0}, {"date": "2001-01-25", "close": 29.0870077, "volume": 3243813.0}, {"date": "2001-01-29", "close": 28.955883, "volume": 8440939.0}, {"date": "2001-01-30", "close": 29.113627, "volume": 1835518.0}, {"date": "2001-01-31", "close": 29.064332, "volume": 2026384.0}, {"date": "2001-02-01", "close": 28.98546, "volume": 2186493.0}, {"date": "2001-02-02", "close": 29.4843254, "volume": 2974055.0}, {"date": "2001-02-05", "close": 29.251653, "volume": 2352254.0}, {"date": "2001-02-06", "close": 29.5139024, "volume": 2508208.0}, {"date": "2001-02-07", "close": 29.28123, "volume": 2076756.0}, {"date": "2001-02-08", "close": 29.1422181, "volume": 1552702.0}, {"date": "2001-02-09", "close": 28.7695479, "volume": 5747758.0}, {"date": "2001-02-12", "close": 28.965742, "volume": 1769703.0}, {"date": "2001-02-13", "close": 28.9627843, "volume": 1664435.0}, {"date": "2001-02-14", "close": 28.5822269, "volume": 2466792.0}, {"date": "2001-02-15", "close": 28.896729, "volume": 2889277.0}, {"date": "2001-02-16", "close": 28.738985, "volume": 2091204.0}, {"date": "2001-02-19", "close": 28.39392, "volume": 1431690.0}, {"date": "2001-02-20", "close": 28.39392, "volume": 2229378.0}, {"date": "2001-02-21", "close": 28.541805, "volume": 2595181.0}, {"date": "2001-02-22", "close": 28.7744774, "volume": 2832101.0}, {"date": "2001-02-23", "close": 29.08405, "volume": 4051785.0}, {"date": "2001-02-26", "close": 29.586859, "volume": 2666416.0}, {"date": "2001-02-27", "close": 29.28123, "volume": 2260057.0}, {"date": "2001-02-28", "close": 29.665731, "volume": 2337953.0}, {"date": "2001-03-01", "close": 30.4357189, "volume": 4468155.0}, {"date": "2001-03-02", "close": 30.26713, "volume": 3396341.0}, {"date": "2001-03-05", "close": 30.2257222, "volume": 2627586.0}, {"date": "2001-03-06", "close": 29.97136, "volume": 2317022.0}, {"date": "2001-03-07", "close": 30.1517797, "volume": 3587497.0}, {"date": "2001-03-08", "close": 29.4665792, "volume": 3833064.0}, {"date": "2001-03-09", "close": 29.3788341, "volume": 3190545.0}, {"date": "2001-03-12", "close": 29.08405, "volume": 2866931.0}, {"date": "2001-03-13", "close": 28.88687, "volume": 6385600.0}, {"date": "2001-03-14", "close": 29.133345, "volume": 2701459.0}, {"date": "2001-03-15", "close": 28.7823646, "volume": 4497185.0}, {"date": "2001-03-16", "close": 28.39392, "volume": 6887048.0}, {"date": "2001-03-19", "close": 27.9512509, "volume": 2349788.0}, {"date": "2001-03-20", "close": 28.2174439, "volume": 2224523.0}, {"date": "2001-03-21", "close": 28.0044895, "volume": 3956869.0}, {"date": "2001-03-22", "close": 27.3675981, "volume": 5524099.0}, {"date": "2001-03-23", "close": 26.885493, "volume": 7709568.0}, {"date": "2001-03-26", "close": 27.2414029, "volume": 3022051.0}, {"date": "2001-03-27", "close": 27.053096, "volume": 5666580.0}, {"date": "2001-03-28", "close": 27.6052, "volume": 2958092.0}, {"date": "2001-03-29", "close": 28.137586, "volume": 4869049.0}, {"date": "2001-03-30", "close": 28.19674, "volume": 9442431.0}, {"date": "2001-04-02", "close": 28.39392, "volume": 2964314.0}, {"date": "2001-04-03", "close": 28.88687, "volume": 4828875.0}, {"date": "2001-04-04", "close": 29.3837636, "volume": 3820381.0}, {"date": "2001-04-05", "close": 29.685449, "volume": 5943108.0}, {"date": "2001-04-06", "close": 29.5523525, "volume": 6837127.0}, {"date": "2001-04-09", "close": 28.98546, "volume": 3558486.0}, {"date": "2001-04-10", "close": 29.064332, "volume": 4464072.0}, {"date": "2001-04-11", "close": 28.9233483, "volume": 2196416.0}, {"date": "2001-04-12", "close": 28.522087, "volume": 4411557.0}, {"date": "2001-04-17", "close": 28.19674, "volume": 3121108.0}, {"date": "2001-04-18", "close": 27.9837856, "volume": 4020449.0}, {"date": "2001-04-19", "close": 28.6610989, "volume": 5710372.0}, {"date": "2001-04-20", "close": 28.88687, "volume": 2337976.0}, {"date": "2001-04-23", "close": 29.064332, "volume": 2387922.0}, {"date": "2001-04-24", "close": 29.507987, "volume": 3287503.0}, {"date": "2001-04-26", "close": 29.527705, "volume": 3499600.0}, {"date": "2001-04-27", "close": 29.28123, "volume": 14455263.0}, {"date": "2001-04-30", "close": 29.67559, "volume": 3252141.0}, {"date": "2001-05-01", "close": 29.67559, "volume": 3226209.0}, {"date": "2001-05-02", "close": 29.468551, "volume": 1706969.0}, {"date": "2001-05-03", "close": 29.577, "volume": 3120055.0}, {"date": "2001-05-04", "close": 29.4724946, "volume": 2461302.0}, {"date": "2001-05-07", "close": 29.6430553, "volume": 2438818.0}, {"date": "2001-05-08", "close": 29.419256, "volume": 2118344.0}, {"date": "2001-05-09", "close": 29.6085488, "volume": 2651712.0}, {"date": "2001-05-10", "close": 30.16854, "volume": 5021457.0}, {"date": "2001-05-11", "close": 30.7423338, "volume": 6256926.0}, {"date": "2001-05-14", "close": 30.779798, "volume": 3642210.0}, {"date": "2001-05-15", "close": 31.045991, "volume": 3963128.0}, {"date": "2001-05-16", "close": 31.184017, "volume": 4070581.0}, {"date": "2001-05-17", "close": 31.05585, "volume": 4971993.0}, {"date": "2001-05-18", "close": 30.730503, "volume": 2704807.0}, {"date": "2001-05-21", "close": 31.213594, "volume": 2449222.0}, {"date": "2001-05-22", "close": 31.440351, "volume": 3389410.0}, {"date": "2001-05-23", "close": 31.667108, "volume": 5212500.0}, {"date": "2001-05-24", "close": 31.893865, "volume": 3897097.0}, {"date": "2001-05-25", "close": 31.667108, "volume": 15728805.0}, {"date": "2001-05-28", "close": 31.854429, "volume": 1710594.0}, {"date": "2001-05-29", "close": 31.874147, "volume": 1688278.0}, {"date": "2001-05-30", "close": 31.696685, "volume": 2723922.0}, {"date": "2001-05-31", "close": 31.992455, "volume": 3641729.0}, {"date": "2001-06-01", "close": 32.495264, "volume": 4140574.0}, {"date": "2001-06-04", "close": 33.244548, "volume": 4653306.0}, {"date": "2001-06-05", "close": 33.1055361, "volume": 3894391.0}, {"date": "2001-06-06", "close": 33.5146846, "volume": 7237588.0}, {"date": "2001-06-07", "close": 33.71778, "volume": 5143911.0}, {"date": "2001-06-08", "close": 32.8353995, "volume": 15838112.0}, {"date": "2001-06-12", "close": 33.71778, "volume": 7206354.0}, {"date": "2001-06-13", "close": 33.964255, "volume": 4163533.0}, {"date": "2001-06-14", "close": 33.7158082, "volume": 4171746.0}, {"date": "2001-06-15", "close": 33.964255, "volume": 5385510.0}, {"date": "2001-06-18", "close": 33.560036, "volume": 1865255.0}, {"date": "2001-06-19", "close": 33.727639, "volume": 2330731.0}, {"date": "2001-06-20", "close": 34.240307, "volume": 3980318.0}, {"date": "2001-06-21", "close": 33.806511, "volume": 4161837.0}, {"date": "2001-06-22", "close": 33.885383, "volume": 3182282.0}, {"date": "2001-06-25", "close": 33.8232713, "volume": 6197263.0}, {"date": "2001-06-26", "close": 34.2984751, "volume": 2288588.0}, {"date": "2001-06-27", "close": 33.81637, "volume": 3946988.0}, {"date": "2001-06-28", "close": 33.767075, "volume": 3945046.0}, {"date": "2001-06-29", "close": 34.5577668, "volume": 9127158.0}, {"date": "2001-07-02", "close": 33.106522, "volume": 4445636.0}, {"date": "2001-07-03", "close": 32.7377954, "volume": 3444062.0}, {"date": "2001-07-04", "close": 32.73188, "volume": 3080154.0}, {"date": "2001-07-05", "close": 30.9523305, "volume": 6799767.0}, {"date": "2001-07-06", "close": 31.25303, "volume": 5910244.0}, {"date": "2001-07-09", "close": 31.1455669, "volume": 2938480.0}, {"date": "2001-07-10", "close": 31.84457, "volume": 2533394.0}, {"date": "2001-07-11", "close": 32.160058, "volume": 3084337.0}, {"date": "2001-07-12", "close": 31.805134, "volume": 3902017.0}, {"date": "2001-07-13", "close": 32.091045, "volume": 2295116.0}, {"date": "2001-07-16", "close": 32.514982, "volume": 3119060.0}, {"date": "2001-07-17", "close": 32.288225, "volume": 3480029.0}, {"date": "2001-07-18", "close": 32.958637, "volume": 3597354.0}, {"date": "2001-07-19", "close": 33.3046879, "volume": 3259648.0}, {"date": "2001-07-20", "close": 33.185394, "volume": 1925183.0}, {"date": "2001-07-23", "close": 33.0049743, "volume": 1116111.0}, {"date": "2001-07-24", "close": 32.692444, "volume": 2848420.0}, {"date": "2001-07-25", "close": 32.583995, "volume": 2245271.0}, {"date": "2001-07-26", "close": 31.667108, "volume": 3076469.0}, {"date": "2001-07-27", "close": 31.361479, "volume": 10272671.0}, {"date": "2001-07-30", "close": 31.519223, "volume": 1650782.0}, {"date": "2001-07-31", "close": 31.933301, "volume": 3108744.0}, {"date": "2001-08-01", "close": 32.83047, "volume": 3400382.0}, {"date": "2001-08-02", "close": 33.22483, "volume": 3311752.0}, {"date": "2001-08-03", "close": 33.32342, "volume": 3799765.0}, {"date": "2001-08-06", "close": 33.392433, "volume": 1496928.0}, {"date": "2001-08-07", "close": 33.5206, "volume": 2398405.0}, {"date": "2001-08-08", "close": 34.01355, "volume": 3096516.0}, {"date": "2001-08-09", "close": 34.447346, "volume": 3847808.0}, {"date": "2001-08-10", "close": 34.329038, "volume": 2336283.0}, {"date": "2001-08-13", "close": 33.934678, "volume": 2367087.0}, {"date": "2001-08-14", "close": 33.786793, "volume": 2522080.0}, {"date": "2001-08-15", "close": 33.845947, "volume": 2613269.0}, {"date": "2001-08-16", "close": 33.0256782, "volume": 2449756.0}, {"date": "2001-08-17", "close": 32.8383572, "volume": 3708598.0}, {"date": "2001-08-20", "close": 32.5800514, "volume": 3324161.0}, {"date": "2001-08-21", "close": 32.8620188, "volume": 2619883.0}, {"date": "2001-08-22", "close": 33.333279, "volume": 3397323.0}, {"date": "2001-08-23", "close": 33.865665, "volume": 5352294.0}, {"date": "2001-08-24", "close": 34.299461, "volume": 4878008.0}, {"date": "2001-08-27", "close": 34.11214, "volume": 2710460.0}, {"date": "2001-08-28", "close": 34.3339675, "volume": 1626513.0}, {"date": "2001-08-29", "close": 33.91496, "volume": 1922847.0}, {"date": "2001-08-30", "close": 33.500882, "volume": 3578690.0}, {"date": "2001-08-31", "close": 32.73188, "volume": 7292377.0}, {"date": "2001-09-03", "close": 28.49251, "volume": 20866477.0}, {"date": "2001-09-04", "close": 29.231935, "volume": 13420599.0}, {"date": "2001-09-05", "close": 29.4961562, "volume": 15015061.0}, {"date": "2001-09-06", "close": 29.08405, "volume": 5776914.0}, {"date": "2001-09-10", "close": 29.77418, "volume": 6558290.0}, {"date": "2001-09-11", "close": 29.340384, "volume": 4826686.0}, {"date": "2001-09-12", "close": 27.5795666, "volume": 4771052.0}, {"date": "2001-09-13", "close": 27.70379, "volume": 3560069.0}, {"date": "2001-09-14", "close": 27.01366, "volume": 5722178.0}, {"date": "2001-09-17", "close": 25.0487613, "volume": 7432605.0}, {"date": "2001-09-18", "close": 25.544669, "volume": 9559279.0}, {"date": "2001-09-19", "close": 25.14045, "volume": 7395747.0}, {"date": "2001-09-20", "close": 24.203845, "volume": 9817097.0}, {"date": "2001-09-21", "close": 25.3208697, "volume": 5978426.0}, {"date": "2001-09-24", "close": 25.3534044, "volume": 4521675.0}, {"date": "2001-09-25", "close": 25.879875, "volume": 6507193.0}, {"date": "2001-09-26", "close": 25.879875, "volume": 6645628.0}, {"date": "2001-09-27", "close": 25.386925, "volume": 6331411.0}, {"date": "2001-09-28", "close": 25.298194, "volume": 9247075.0}, {"date": "2001-10-01", "close": 26.5759204, "volume": 3738057.0}, {"date": "2001-10-02", "close": 27.536187, "volume": 5932227.0}, {"date": "2001-10-03", "close": 27.979842, "volume": 7463261.0}, {"date": "2001-10-04", "close": 27.4316816, "volume": 4214105.0}, {"date": "2001-10-05", "close": 28.0508268, "volume": 4128023.0}, {"date": "2001-10-08", "close": 28.255894, "volume": 3591041.0}, {"date": "2001-10-09", "close": 28.275612, "volume": 4641358.0}, {"date": "2001-10-10", "close": 27.753085, "volume": 6861022.0}, {"date": "2001-10-11", "close": 28.413638, "volume": 6973666.0}, {"date": "2001-10-12", "close": 28.6029308, "volume": 4213389.0}, {"date": "2001-10-15", "close": 28.2943441, "volume": 3050152.0}, {"date": "2001-10-16", "close": 28.423497, "volume": 6425058.0}, {"date": "2001-10-17", "close": 29.557282, "volume": 5859789.0}, {"date": "2001-10-18", "close": 29.5809436, "volume": 4082161.0}, {"date": "2001-10-19", "close": 29.08405, "volume": 4351402.0}, {"date": "2001-10-22", "close": 28.9351791, "volume": 2577210.0}, {"date": "2001-10-23", "close": 29.5710846, "volume": 4161518.0}, {"date": "2001-10-24", "close": 29.7672787, "volume": 3738562.0}, {"date": "2001-10-25", "close": 29.951642, "volume": 3567346.0}, {"date": "2001-10-26", "close": 30.148822, "volume": 16569758.0}, {"date": "2001-10-29", "close": 30.0029088, "volume": 1771851.0}, {"date": "2001-10-30", "close": 29.7761518, "volume": 4332039.0}, {"date": "2001-10-31", "close": 30.138963, "volume": 5310123.0}, {"date": "2001-11-01", "close": 30.06995, "volume": 4462371.0}, {"date": "2001-11-02", "close": 29.37982, "volume": 5967720.0}, {"date": "2001-11-05", "close": 28.916447, "volume": 5163015.0}, {"date": "2001-11-06", "close": 30.060091, "volume": 5811750.0}, {"date": "2001-11-07", "close": 29.577, "volume": 5630781.0}, {"date": "2001-11-08", "close": 30.06995, "volume": 6704965.0}, {"date": "2001-11-09", "close": 30.937542, "volume": 8248746.0}, {"date": "2001-11-12", "close": 31.598095, "volume": 5878360.0}, {"date": "2001-11-13", "close": 31.7154171, "volume": 5160039.0}, {"date": "2001-11-14", "close": 31.893865, "volume": 4422371.0}, {"date": "2001-11-15", "close": 32.031891, "volume": 4456974.0}, {"date": "2001-11-16", "close": 31.94316, "volume": 6969634.0}, {"date": "2001-11-19", "close": 31.15444, "volume": 13391195.0}, {"date": "2001-11-20", "close": 31.5064063, "volume": 3911243.0}, {"date": "2001-11-21", "close": 31.4610549, "volume": 2565870.0}, {"date": "2001-11-22", "close": 31.499505, "volume": 3447755.0}, {"date": "2001-11-23", "close": 31.420633, "volume": 3105754.0}, {"date": "2001-11-26", "close": 32.1097771, "volume": 3947902.0}, {"date": "2001-11-27", "close": 32.1216079, "volume": 3917006.0}, {"date": "2001-11-28", "close": 31.74598, "volume": 2559730.0}, {"date": "2001-11-29", "close": 31.5349974, "volume": 3058803.0}, {"date": "2001-11-30", "close": 31.1416233, "volume": 6161258.0}, {"date": "2001-12-03", "close": 30.7955724, "volume": 4924134.0}, {"date": "2001-12-04", "close": 30.927683, "volume": 2246468.0}, {"date": "2001-12-05", "close": 31.2747198, "volume": 2763875.0}, {"date": "2001-12-06", "close": 30.878388, "volume": 3534909.0}, {"date": "2001-12-07", "close": 30.434733, "volume": 3979848.0}, {"date": "2001-12-10", "close": 30.631913, "volume": 3526292.0}, {"date": "2001-12-11", "close": 30.9996537, "volume": 3034273.0}, {"date": "2001-12-12", "close": 31.15444, "volume": 8238240.0}, {"date": "2001-12-13", "close": 30.46431, "volume": 3817164.0}, {"date": "2001-12-14", "close": 30.316425, "volume": 3474432.0}, {"date": "2001-12-17", "close": 30.36572, "volume": 2760308.0}, {"date": "2001-12-18", "close": 30.572759, "volume": 2470655.0}, {"date": "2001-12-19", "close": 30.415015, "volume": 2736115.0}, {"date": "2001-12-20", "close": 30.8123327, "volume": 3045648.0}, {"date": "2001-12-21", "close": 31.1485246, "volume": 9336054.0}, {"date": "2001-12-24", "close": 31.25303, "volume": 1218841.0}, {"date": "2001-12-27", "close": 31.331902, "volume": 1468992.0}, {"date": "2001-12-28", "close": 31.469928, "volume": 1434599.0}, {"date": "2001-12-31", "close": 31.410774, "volume": 1848683.0}, {"date": "2002-01-02", "close": 31.499505, "volume": 1308994.0}, {"date": "2002-01-03", "close": 31.5310538, "volume": 2962134.0}, {"date": "2002-01-04", "close": 31.5704898, "volume": 1863848.0}, {"date": "2002-01-07", "close": 31.3683803, "volume": 2568772.0}, {"date": "2002-01-08", "close": 31.065709, "volume": 3619973.0}, {"date": "2002-01-09", "close": 30.769939, "volume": 3657081.0}, {"date": "2002-01-10", "close": 30.5895193, "volume": 2359780.0}, {"date": "2002-01-11", "close": 30.829093, "volume": 2560324.0}, {"date": "2002-01-14", "close": 30.917824, "volume": 3302304.0}, {"date": "2002-01-15", "close": 30.769939, "volume": 5729398.0}, {"date": "2002-01-16", "close": 31.469928, "volume": 4017671.0}, {"date": "2002-01-17", "close": 31.4669703, "volume": 5119198.0}, {"date": "2002-01-18", "close": 31.4127458, "volume": 3898951.0}, {"date": "2002-01-21", "close": 31.509364, "volume": 1548819.0}, {"date": "2002-01-22", "close": 31.726262, "volume": 5313203.0}, {"date": "2002-01-23", "close": 32.0407641, "volume": 6408350.0}, {"date": "2002-01-24", "close": 32.5347, "volume": 5863529.0}, {"date": "2002-01-25", "close": 32.958637, "volume": 18278347.0}, {"date": "2002-01-29", "close": 33.7227095, "volume": 5714265.0}, {"date": "2002-01-30", "close": 33.579754, "volume": 5245921.0}, {"date": "2002-01-31", "close": 34.11214, "volume": 4139739.0}, {"date": "2002-02-01", "close": 34.0549578, "volume": 5499218.0}, {"date": "2002-02-04", "close": 34.141717, "volume": 3860482.0}, {"date": "2002-02-05", "close": 33.5206, "volume": 3749593.0}, {"date": "2002-02-06", "close": 33.155817, "volume": 4805634.0}, {"date": "2002-02-07", "close": 33.1015925, "volume": 3724151.0}, {"date": "2002-02-08", "close": 34.01355, "volume": 5519644.0}, {"date": "2002-02-11", "close": 34.200871, "volume": 2815380.0}, {"date": "2002-02-12", "close": 33.91496, "volume": 3862007.0}, {"date": "2002-02-13", "close": 34.21073, "volume": 2063189.0}, {"date": "2002-02-14", "close": 34.881142, "volume": 3860068.0}, {"date": "2002-02-15", "close": 35.078322, "volume": 3952381.0}, {"date": "2002-02-18", "close": 34.881142, "volume": 2666761.0}, {"date": "2002-02-19", "close": 35.048745, "volume": 2616780.0}, {"date": "2002-02-20", "close": 34.250166, "volume": 3757024.0}, {"date": "2002-02-21", "close": 34.624808, "volume": 6324595.0}, {"date": "2002-02-22", "close": 34.5548091, "volume": 9429756.0}, {"date": "2002-02-25", "close": 34.3803048, "volume": 2454736.0}, {"date": "2002-02-26", "close": 34.90086, "volume": 4171188.0}, {"date": "2002-02-27", "close": 34.90086, "volume": 7100504.0}, {"date": "2002-02-28", "close": 35.285361, "volume": 4270815.0}, {"date": "2002-03-01", "close": 34.989591, "volume": 4581015.0}, {"date": "2002-03-04", "close": 34.5065, "volume": 4159871.0}, {"date": "2002-03-05", "close": 33.964255, "volume": 4725108.0}, {"date": "2002-03-06", "close": 34.0066487, "volume": 4005069.0}, {"date": "2002-03-07", "close": 34.752975, "volume": 5472842.0}, {"date": "2002-03-08", "close": 34.388192, "volume": 4420198.0}, {"date": "2002-03-11", "close": 33.81637, "volume": 3501561.0}, {"date": "2002-03-12", "close": 34.003691, "volume": 3447043.0}, {"date": "2002-03-13", "close": 34.171294, "volume": 2786529.0}, {"date": "2002-03-14", "close": 34.220589, "volume": 3601230.0}, {"date": "2002-03-15", "close": 33.6428516, "volume": 5380771.0}, {"date": "2002-03-18", "close": 34.230448, "volume": 2957390.0}, {"date": "2002-03-19", "close": 34.378333, "volume": 3491029.0}, {"date": "2002-03-20", "close": 34.417769, "volume": 2488098.0}, {"date": "2002-03-21", "close": 33.776934, "volume": 4324407.0}, {"date": "2002-03-22", "close": 33.855806, "volume": 2781779.0}, {"date": "2002-03-25", "close": 33.983973, "volume": 2083526.0}, {"date": "2002-03-26", "close": 33.865665, "volume": 4096837.0}, {"date": "2002-03-27", "close": 34.062845, "volume": 4003219.0}, {"date": "2002-03-28", "close": 33.688203, "volume": 11752474.0}, {"date": "2002-04-02", "close": 32.978355, "volume": 5103895.0}, {"date": "2002-04-03", "close": 32.791034, "volume": 3788883.0}, {"date": "2002-04-04", "close": 32.593854, "volume": 6392177.0}, {"date": "2002-04-05", "close": 33.205112, "volume": 5996865.0}, {"date": "2002-04-08", "close": 32.73188, "volume": 5590003.0}, {"date": "2002-04-09", "close": 32.554418, "volume": 4759370.0}, {"date": "2002-04-10", "close": 32.879765, "volume": 3266898.0}, {"date": "2002-04-11", "close": 32.593854, "volume": 4033783.0}, {"date": "2002-04-12", "close": 32.593854, "volume": 3059362.0}, {"date": "2002-04-15", "close": 33.12624, "volume": 3621011.0}, {"date": "2002-04-16", "close": 33.116381, "volume": 4921168.0}, {"date": "2002-04-17", "close": 33.274125, "volume": 4609878.0}, {"date": "2002-04-18", "close": 33.61919, "volume": 4877202.0}, {"date": "2002-04-19", "close": 34.082563, "volume": 5226591.0}, {"date": "2002-04-22", "close": 34.062845, "volume": 4387341.0}, {"date": "2002-04-23", "close": 34.5065, "volume": 4522133.0}, {"date": "2002-04-24", "close": 34.5065, "volume": 6949689.0}, {"date": "2002-04-26", "close": 34.99945, "volume": 24597508.0}, {"date": "2002-04-29", "close": 34.792411, "volume": 3777499.0}, {"date": "2002-04-30", "close": 34.260025, "volume": 4944760.0}, {"date": "2002-05-01", "close": 34.30932, "volume": 2718347.0}, {"date": "2002-05-02", "close": 34.940296, "volume": 3709484.0}, {"date": "2002-05-03", "close": 34.989591, "volume": 4080313.0}, {"date": "2002-05-06", "close": 34.752975, "volume": 3265571.0}, {"date": "2002-05-07", "close": 34.752975, "volume": 2806545.0}, {"date": "2002-05-08", "close": 34.545936, "volume": 3664191.0}, {"date": "2002-05-09", "close": 34.30932, "volume": 4608658.0}, {"date": "2002-05-10", "close": 34.457205, "volume": 3123877.0}, {"date": "2002-05-13", "close": 34.191012, "volume": 3104322.0}, {"date": "2002-05-14", "close": 34.378333, "volume": 1850411.0}, {"date": "2002-05-15", "close": 34.80227, "volume": 4723288.0}, {"date": "2002-05-16", "close": 34.861424, "volume": 4081415.0}, {"date": "2002-05-17", "close": 34.989591, "volume": 2382969.0}, {"date": "2002-05-20", "close": 35.176912, "volume": 2700092.0}, {"date": "2002-05-21", "close": 35.176912, "volume": 2547590.0}, {"date": "2002-05-22", "close": 35.344515, "volume": 3441628.0}, {"date": "2002-05-23", "close": 35.374092, "volume": 2641187.0}, {"date": "2002-05-24", "close": 35.512118, "volume": 4252723.0}, {"date": "2002-05-27", "close": 35.581131, "volume": 2385656.0}, {"date": "2002-05-28", "close": 35.679721, "volume": 2420503.0}, {"date": "2002-05-29", "close": 35.39381, "volume": 4169415.0}, {"date": "2002-05-30", "close": 35.620567, "volume": 4795152.0}, {"date": "2002-05-31", "close": 35.669862, "volume": 9930163.0}, {"date": "2002-06-03", "close": 35.4924, "volume": 3747718.0}, {"date": "2002-06-04", "close": 35.709298, "volume": 4754282.0}, {"date": "2002-06-05", "close": 35.847324, "volume": 4229919.0}, {"date": "2002-06-06", "close": 36.103658, "volume": 5519974.0}, {"date": "2002-06-07", "close": 35.876901, "volume": 17769691.0}, {"date": "2002-06-11", "close": 35.906478, "volume": 2858346.0}, {"date": "2002-06-12", "close": 35.650144, "volume": 2961463.0}, {"date": "2002-06-13", "close": 35.29522, "volume": 3238104.0}, {"date": "2002-06-14", "close": 35.452964, "volume": 2696099.0}, {"date": "2002-06-17", "close": 35.620567, "volume": 1829480.0}, {"date": "2002-06-18", "close": 35.452964, "volume": 1962156.0}, {"date": "2002-06-19", "close": 35.048745, "volume": 4021482.0}, {"date": "2002-06-20", "close": 34.821988, "volume": 3830151.0}, {"date": "2002-06-21", "close": 34.516359, "volume": 4588079.0}, {"date": "2002-06-24", "close": 34.545936, "volume": 2827688.0}, {"date": "2002-06-25", "close": 34.752975, "volume": 4126444.0}, {"date": "2002-06-26", "close": 34.417769, "volume": 6222497.0}, {"date": "2002-06-27", "close": 34.851565, "volume": 4870374.0}, {"date": "2002-06-28", "close": 34.90086, "volume": 11147835.0}, {"date": "2002-07-01", "close": 34.5065, "volume": 3131420.0}, {"date": "2002-07-02", "close": 34.181153, "volume": 4624310.0}, {"date": "2002-07-03", "close": 33.22483, "volume": 8916666.0}, {"date": "2002-07-04", "close": 32.92906, "volume": 5865160.0}, {"date": "2002-07-05", "close": 32.92906, "volume": 4228726.0}, {"date": "2002-07-08", "close": 33.42201, "volume": 3067301.0}, {"date": "2002-07-09", "close": 34.01355, "volume": 5047517.0}, {"date": "2002-07-10", "close": 33.629049, "volume": 3735205.0}, {"date": "2002-07-11", "close": 33.22483, "volume": 4829644.0}, {"date": "2002-07-12", "close": 33.037509, "volume": 3810375.0}, {"date": "2002-07-15", "close": 33.372715, "volume": 3883630.0}, {"date": "2002-07-16", "close": 33.303702, "volume": 3774385.0}, {"date": "2002-07-17", "close": 33.530459, "volume": 4775639.0}, {"date": "2002-07-18", "close": 33.91496, "volume": 3713253.0}, {"date": "2002-07-19", "close": 33.02765, "volume": 4575287.0}, {"date": "2002-07-22", "close": 32.386815, "volume": 6586302.0}, {"date": "2002-07-23", "close": 32.33752, "volume": 5511351.0}, {"date": "2002-07-24", "close": 31.085427, "volume": 6261111.0}, {"date": "2002-07-25", "close": 31.499505, "volume": 8079877.0}, {"date": "2002-07-26", "close": 30.5629, "volume": 20526687.0}, {"date": "2002-07-29", "close": 30.907965, "volume": 4075067.0}, {"date": "2002-07-30", "close": 32.081186, "volume": 7106698.0}, {"date": "2002-07-31", "close": 32.948778, "volume": 5908586.0}, {"date": "2002-08-01", "close": 33.540318, "volume": 6811377.0}, {"date": "2002-08-02", "close": 33.767075, "volume": 5806765.0}, {"date": "2002-08-05", "close": 33.343138, "volume": 2573496.0}, {"date": "2002-08-06", "close": 33.343138, "volume": 5589092.0}, {"date": "2002-08-07", "close": 34.21073, "volume": 6170592.0}, {"date": "2002-08-08", "close": 34.181153, "volume": 4551693.0}, {"date": "2002-08-09", "close": 34.260025, "volume": 7117473.0}, {"date": "2002-08-12", "close": 33.727639, "volume": 4395089.0}, {"date": "2002-08-13", "close": 34.151576, "volume": 5123829.0}, {"date": "2002-08-14", "close": 34.161435, "volume": 3678100.0}, {"date": "2002-08-15", "close": 34.457205, "volume": 2956232.0}, {"date": "2002-08-16", "close": 33.855806, "volume": 4425265.0}, {"date": "2002-08-19", "close": 33.983973, "volume": 1985710.0}, {"date": "2002-08-20", "close": 34.052986, "volume": 3076176.0}, {"date": "2002-08-21", "close": 33.885383, "volume": 2175017.0}, {"date": "2002-08-22", "close": 34.161435, "volume": 2946445.0}, {"date": "2002-08-23", "close": 34.01355, "volume": 3095934.0}, {"date": "2002-08-26", "close": 34.417769, "volume": 2970961.0}, {"date": "2002-08-27", "close": 34.191012, "volume": 4470618.0}, {"date": "2002-08-28", "close": 34.052986, "volume": 6289903.0}, {"date": "2002-08-29", "close": 34.496641, "volume": 4616445.0}, {"date": "2002-08-30", "close": 34.161435, "volume": 10414156.0}, {"date": "2002-09-02", "close": 34.358615, "volume": 2501449.0}, {"date": "2002-09-03", "close": 34.60509, "volume": 2962253.0}, {"date": "2002-09-04", "close": 34.260025, "volume": 5240715.0}, {"date": "2002-09-05", "close": 34.674103, "volume": 3039032.0}, {"date": "2002-09-06", "close": 34.752975, "volume": 5008263.0}, {"date": "2002-09-09", "close": 34.99945, "volume": 2399625.0}, {"date": "2002-09-10", "close": 34.920578, "volume": 2787547.0}, {"date": "2002-09-11", "close": 35.186771, "volume": 2208936.0}, {"date": "2002-09-12", "close": 35.275502, "volume": 3470845.0}, {"date": "2002-09-13", "close": 35.423387, "volume": 3884549.0}, {"date": "2002-09-16", "close": 35.374092, "volume": 4168500.0}, {"date": "2002-09-17", "close": 35.413528, "volume": 6036788.0}, {"date": "2002-09-18", "close": 34.90086, "volume": 7105038.0}, {"date": "2002-09-19", "close": 35.019168, "volume": 5320151.0}, {"date": "2002-09-20", "close": 34.80227, "volume": 4734340.0}, {"date": "2002-09-23", "close": 34.851565, "volume": 3626638.0}, {"date": "2002-09-24", "close": 34.674103, "volume": 3556369.0}, {"date": "2002-09-25", "close": 33.983973, "volume": 4591923.0}, {"date": "2002-09-26", "close": 33.560036, "volume": 6303845.0}, {"date": "2002-09-27", "close": 33.42201, "volume": 9485370.0}, {"date": "2002-09-30", "close": 33.007932, "volume": 6636062.0}, {"date": "2002-10-01", "close": 33.392433, "volume": 4586050.0}, {"date": "2002-10-02", "close": 33.5206, "volume": 4800095.0}, {"date": "2002-10-03", "close": 33.609331, "volume": 3911498.0}, {"date": "2002-10-04", "close": 33.352997, "volume": 2151255.0}, {"date": "2002-10-07", "close": 32.741739, "volume": 1729883.0}, {"date": "2002-10-08", "close": 32.445969, "volume": 3756050.0}, {"date": "2002-10-09", "close": 31.893865, "volume": 5557465.0}, {"date": "2002-10-10", "close": 30.95726, "volume": 6694750.0}, {"date": "2002-10-11", "close": 31.15444, "volume": 5417222.0}, {"date": "2002-10-14", "close": 31.795275, "volume": 4711535.0}, {"date": "2002-10-15", "close": 32.712162, "volume": 3913144.0}, {"date": "2002-10-16", "close": 32.219212, "volume": 5588862.0}, {"date": "2002-10-17", "close": 31.716403, "volume": 5486890.0}, {"date": "2002-10-18", "close": 31.94316, "volume": 3818487.0}, {"date": "2002-10-21", "close": 31.94316, "volume": 2827690.0}, {"date": "2002-10-22", "close": 32.524841, "volume": 3757962.0}, {"date": "2002-10-23", "close": 33.12624, "volume": 3589476.0}, {"date": "2002-10-24", "close": 33.017791, "volume": 5519046.0}, {"date": "2002-10-25", "close": 32.63329, "volume": 18132839.0}, {"date": "2002-10-28", "close": 33.086804, "volume": 2161725.0}, {"date": "2002-10-29", "close": 32.899483, "volume": 3362622.0}, {"date": "2002-10-30", "close": 33.175535, "volume": 3843697.0}, {"date": "2002-10-31", "close": 33.885383, "volume": 4398346.0}, {"date": "2002-11-01", "close": 33.313561, "volume": 4167065.0}, {"date": "2002-11-04", "close": 33.81637, "volume": 3424863.0}, {"date": "2002-11-05", "close": 33.471305, "volume": 3123017.0}, {"date": "2002-11-06", "close": 33.382574, "volume": 4276669.0}, {"date": "2002-11-07", "close": 31.568518, "volume": 8805779.0}, {"date": "2002-11-08", "close": 31.736121, "volume": 8037555.0}, {"date": "2002-11-11", "close": 31.598095, "volume": 5238309.0}, {"date": "2002-11-12", "close": 31.94316, "volume": 5878711.0}, {"date": "2002-11-13", "close": 32.110763, "volume": 7054958.0}, {"date": "2002-11-14", "close": 32.23893, "volume": 4954228.0}, {"date": "2002-11-15", "close": 32.702303, "volume": 6589901.0}, {"date": "2002-11-18", "close": 32.04175, "volume": 8940950.0}, {"date": "2002-11-19", "close": 31.765698, "volume": 4486250.0}, {"date": "2002-11-20", "close": 31.74598, "volume": 4089155.0}, {"date": "2002-11-21", "close": 32.169917, "volume": 5075418.0}, {"date": "2002-11-22", "close": 32.386815, "volume": 5050718.0}, {"date": "2002-11-25", "close": 32.978355, "volume": 5292959.0}, {"date": "2002-11-26", "close": 32.791034, "volume": 5968686.0}, {"date": "2002-11-27", "close": 32.475546, "volume": 4731705.0}, {"date": "2002-11-28", "close": 32.800893, "volume": 4458576.0}, {"date": "2002-11-29", "close": 32.288225, "volume": 12761056.0}, {"date": "2002-12-02", "close": 32.712162, "volume": 2991225.0}, {"date": "2002-12-03", "close": 32.83047, "volume": 4939467.0}, {"date": "2002-12-04", "close": 32.485405, "volume": 4616998.0}, {"date": "2002-12-05", "close": 32.988214, "volume": 4272643.0}, {"date": "2002-12-06", "close": 32.564277, "volume": 2869276.0}, {"date": "2002-12-09", "close": 32.5347, "volume": 2925033.0}, {"date": "2002-12-10", "close": 31.834711, "volume": 6100718.0}, {"date": "2002-12-11", "close": 31.174158, "volume": 6709993.0}, {"date": "2002-12-12", "close": 31.558659, "volume": 6249561.0}, {"date": "2002-12-13", "close": 31.105145, "volume": 3775206.0}, {"date": "2002-12-16", "close": 30.592477, "volume": 3592385.0}, {"date": "2002-12-17", "close": 31.124863, "volume": 4371505.0}, {"date": "2002-12-18", "close": 31.05585, "volume": 3858346.0}, {"date": "2002-12-19", "close": 31.203735, "volume": 6858569.0}, {"date": "2002-12-20", "close": 31.686826, "volume": 6077429.0}, {"date": "2002-12-23", "close": 31.953019, "volume": 2150121.0}, {"date": "2002-12-24", "close": 31.992455, "volume": 1099873.0}, {"date": "2002-12-27", "close": 31.706544, "volume": 544152.0}, {"date": "2002-12-30", "close": 31.213594, "volume": 1560733.0}, {"date": "2002-12-31", "close": 31.302325, "volume": 1278159.0}, {"date": "2003-01-02", "close": 31.460069, "volume": 1607102.0}, {"date": "2003-01-03", "close": 31.64739, "volume": 2177485.0}, {"date": "2003-01-06", "close": 32.160058, "volume": 2406627.0}, {"date": "2003-01-07", "close": 32.051609, "volume": 4775674.0}, {"date": "2003-01-08", "close": 32.189635, "volume": 5882427.0}, {"date": "2003-01-09", "close": 31.923442, "volume": 2056756.0}, {"date": "2003-01-10", "close": 31.824852, "volume": 3103314.0}, {"date": "2003-01-13", "close": 31.667108, "volume": 2116936.0}, {"date": "2003-01-14", "close": 31.893865, "volume": 2188964.0}, {"date": "2003-01-15", "close": 31.933301, "volume": 2238708.0}, {"date": "2003-01-16", "close": 31.627672, "volume": 2870801.0}, {"date": "2003-01-17", "close": 31.676967, "volume": 2433821.0}, {"date": "2003-01-20", "close": 31.893865, "volume": 2562675.0}, {"date": "2003-01-21", "close": 31.94316, "volume": 2775679.0}, {"date": "2003-01-22", "close": 31.755839, "volume": 3144089.0}, {"date": "2003-01-23", "close": 31.923442, "volume": 4153676.0}, {"date": "2003-01-24", "close": 32.022032, "volume": 2922953.0}, {"date": "2003-01-28", "close": 31.499505, "volume": 4570512.0}, {"date": "2003-01-29", "close": 31.036132, "volume": 6935268.0}, {"date": "2003-01-30", "close": 31.331902, "volume": 3704692.0}, {"date": "2003-01-31", "close": 31.25303, "volume": 15963452.0}, {"date": "2003-02-03", "close": 31.105145, "volume": 2632383.0}, {"date": "2003-02-04", "close": 31.085427, "volume": 3959418.0}, {"date": "2003-02-05", "close": 30.907965, "volume": 2521619.0}, {"date": "2003-02-06", "close": 30.119245, "volume": 4948052.0}, {"date": "2003-02-07", "close": 29.931924, "volume": 5968251.0}, {"date": "2003-02-10", "close": 29.862911, "volume": 3478540.0}, {"date": "2003-02-11", "close": 29.892488, "volume": 3758389.0}, {"date": "2003-02-12", "close": 29.77418, "volume": 4521345.0}, {"date": "2003-02-13", "close": 29.113627, "volume": 5863906.0}, {"date": "2003-02-14", "close": 28.443215, "volume": 7846128.0}, {"date": "2003-02-17", "close": 28.906588, "volume": 6091429.0}, {"date": "2003-02-18", "close": 28.847434, "volume": 6043454.0}, {"date": "2003-02-19", "close": 29.024896, "volume": 6282786.0}, {"date": "2003-02-20", "close": 28.39392, "volume": 3628683.0}, {"date": "2003-02-21", "close": 28.847434, "volume": 6275322.0}, {"date": "2003-02-24", "close": 29.28123, "volume": 2813094.0}, {"date": "2003-02-25", "close": 28.610818, "volume": 4000215.0}, {"date": "2003-02-26", "close": 29.153063, "volume": 3537981.0}, {"date": "2003-02-27", "close": 28.620677, "volume": 3220793.0}, {"date": "2003-02-28", "close": 28.49251, "volume": 5460803.0}, {"date": "2003-03-03", "close": 29.005178, "volume": 2576358.0}, {"date": "2003-03-04", "close": 28.738985, "volume": 4645918.0}, {"date": "2003-03-05", "close": 28.29533, "volume": 3616663.0}, {"date": "2003-03-06", "close": 28.78828, "volume": 4472975.0}, {"date": "2003-03-07", "close": 28.650254, "volume": 3883310.0}, {"date": "2003-03-10", "close": 28.443215, "volume": 3158783.0}, {"date": "2003-03-11", "close": 28.29533, "volume": 5385625.0}, {"date": "2003-03-12", "close": 28.19674, "volume": 5271413.0}, {"date": "2003-03-13", "close": 28.147445, "volume": 4616919.0}, {"date": "2003-03-14", "close": 28.98546, "volume": 4290685.0}, {"date": "2003-03-17", "close": 28.936165, "volume": 2813872.0}, {"date": "2003-03-18", "close": 30.247412, "volume": 6242885.0}, {"date": "2003-03-19", "close": 30.247412, "volume": 4699896.0}, {"date": "2003-03-20", "close": 30.493887, "volume": 3603403.0}, {"date": "2003-03-21", "close": 30.415015, "volume": 4007450.0}, {"date": "2003-03-24", "close": 30.46431, "volume": 4994838.0}, {"date": "2003-03-25", "close": 30.700926, "volume": 4486041.0}, {"date": "2003-03-26", "close": 31.607954, "volume": 5864481.0}, {"date": "2003-03-27", "close": 31.785416, "volume": 4890909.0}, {"date": "2003-03-28", "close": 31.598095, "volume": 9273656.0}, {"date": "2003-03-31", "close": 31.499505, "volume": 14517453.0}, {"date": "2003-04-01", "close": 31.992455, "volume": 7251957.0}, {"date": "2003-04-02", "close": 31.893865, "volume": 5322426.0}, {"date": "2003-04-03", "close": 31.94316, "volume": 4718988.0}, {"date": "2003-04-04", "close": 32.150199, "volume": 3318114.0}, {"date": "2003-04-07", "close": 32.73188, "volume": 3559615.0}, {"date": "2003-04-08", "close": 32.73188, "volume": 4558210.0}, {"date": "2003-04-09", "close": 32.288225, "volume": 3291729.0}, {"date": "2003-04-10", "close": 32.5347, "volume": 3448250.0}, {"date": "2003-04-11", "close": 31.74598, "volume": 7870044.0}, {"date": "2003-04-14", "close": 31.469928, "volume": 5018969.0}, {"date": "2003-04-15", "close": 31.755839, "volume": 4251441.0}, {"date": "2003-04-16", "close": 31.795275, "volume": 2337512.0}, {"date": "2003-04-17", "close": 31.637531, "volume": 2335724.0}, {"date": "2003-04-22", "close": 32.04175, "volume": 2709283.0}, {"date": "2003-04-23", "close": 32.445969, "volume": 3769375.0}, {"date": "2003-04-24", "close": 32.386815, "volume": 13947754.0}, {"date": "2003-04-28", "close": 32.317802, "volume": 3257201.0}, {"date": "2003-04-29", "close": 32.416392, "volume": 3189020.0}, {"date": "2003-04-30", "close": 32.04175, "volume": 4229319.0}, {"date": "2003-05-01", "close": 32.002314, "volume": 2523077.0}, {"date": "2003-05-02", "close": 31.391056, "volume": 5099807.0}, {"date": "2003-05-05", "close": 31.598095, "volume": 2857514.0}, {"date": "2003-05-06", "close": 31.400915, "volume": 2742973.0}, {"date": "2003-05-07", "close": 31.617813, "volume": 4071519.0}, {"date": "2003-05-08", "close": 31.174158, "volume": 2905350.0}, {"date": "2003-05-09", "close": 30.750221, "volume": 7114717.0}, {"date": "2003-05-12", "close": 31.203735, "volume": 2553557.0}, {"date": "2003-05-13", "close": 30.878388, "volume": 3854571.0}, {"date": "2003-05-14", "close": 31.15444, "volume": 5992491.0}, {"date": "2003-05-15", "close": 31.519223, "volume": 6277427.0}, {"date": "2003-05-16", "close": 31.627672, "volume": 4783473.0}, {"date": "2003-05-19", "close": 31.598095, "volume": 3729369.0}, {"date": "2003-05-20", "close": 31.45021, "volume": 3665424.0}, {"date": "2003-05-21", "close": 31.45021, "volume": 3536091.0}, {"date": "2003-05-22", "close": 31.588236, "volume": 4765842.0}, {"date": "2003-05-23", "close": 31.962878, "volume": 3546872.0}, {"date": "2003-05-26", "close": 31.992455, "volume": 1882944.0}, {"date": "2003-05-27", "close": 32.002314, "volume": 2177639.0}, {"date": "2003-05-28", "close": 32.288225, "volume": 3660056.0}, {"date": "2003-05-29", "close": 32.514982, "volume": 3562180.0}, {"date": "2003-05-30", "close": 32.63329, "volume": 8403691.0}, {"date": "2003-06-02", "close": 32.998073, "volume": 3081301.0}, {"date": "2003-06-03", "close": 32.978355, "volume": 4237798.0}, {"date": "2003-06-04", "close": 33.22483, "volume": 5284644.0}, {"date": "2003-06-05", "close": 33.372715, "volume": 5014046.0}, {"date": "2003-06-06", "close": 32.564277, "volume": 14499206.0}, {"date": "2003-06-10", "close": 32.909342, "volume": 4084497.0}, {"date": "2003-06-11", "close": 33.274125, "volume": 4686293.0}, {"date": "2003-06-12", "close": 33.22483, "volume": 3748378.0}, {"date": "2003-06-13", "close": 33.22483, "volume": 3460022.0}, {"date": "2003-06-16", "close": 33.343138, "volume": 4525443.0}, {"date": "2003-06-17", "close": 33.71778, "volume": 5741532.0}, {"date": "2003-06-18", "close": 33.629049, "volume": 3691377.0}, {"date": "2003-06-19", "close": 33.61919, "volume": 6583689.0}, {"date": "2003-06-20", "close": 33.550177, "volume": 2672366.0}, {"date": "2003-06-23", "close": 33.61919, "volume": 2305961.0}, {"date": "2003-06-24", "close": 33.727639, "volume": 3134159.0}, {"date": "2003-06-25", "close": 33.826229, "volume": 3006440.0}, {"date": "2003-06-26", "close": 33.22483, "volume": 5908618.0}, {"date": "2003-06-27", "close": 33.22483, "volume": 5174944.0}, {"date": "2003-06-30", "close": 33.02765, "volume": 3378343.0}, {"date": "2003-07-01", "close": 33.32342, "volume": 4567516.0}, {"date": "2003-07-02", "close": 33.303702, "volume": 3965290.0}, {"date": "2003-07-03", "close": 33.629049, "volume": 3581764.0}, {"date": "2003-07-04", "close": 33.12624, "volume": 3800368.0}, {"date": "2003-07-07", "close": 33.007932, "volume": 2082111.0}, {"date": "2003-07-08", "close": 32.445969, "volume": 6242150.0}, {"date": "2003-07-09", "close": 32.002314, "volume": 7349308.0}, {"date": "2003-07-10", "close": 31.814993, "volume": 6192539.0}, {"date": "2003-07-11", "close": 31.84457, "volume": 4166554.0}, {"date": "2003-07-14", "close": 32.169917, "volume": 2662812.0}, {"date": "2003-07-15", "close": 32.23893, "volume": 3438240.0}, {"date": "2003-07-16", "close": 32.278366, "volume": 5516355.0}, {"date": "2003-07-17", "close": 32.091045, "volume": 4179038.0}, {"date": "2003-07-18", "close": 31.854429, "volume": 2468613.0}, {"date": "2003-07-21", "close": 31.953019, "volume": 1915381.0}, {"date": "2003-07-22", "close": 31.854429, "volume": 2375344.0}, {"date": "2003-07-23", "close": 32.022032, "volume": 2417374.0}, {"date": "2003-07-24", "close": 31.726262, "volume": 5834746.0}, {"date": "2003-07-25", "close": 31.5488, "volume": 7677276.0}, {"date": "2003-07-28", "close": 31.696685, "volume": 2425734.0}, {"date": "2003-07-29", "close": 32.091045, "volume": 4664613.0}, {"date": "2003-07-30", "close": 31.94316, "volume": 2212754.0}, {"date": "2003-07-31", "close": 32.189635, "volume": 4141037.0}, {"date": "2003-08-01", "close": 32.051609, "volume": 3708544.0}, {"date": "2003-08-04", "close": 31.94316, "volume": 1616165.0}, {"date": "2003-08-05", "close": 32.189635, "volume": 3240196.0}, {"date": "2003-08-06", "close": 32.100904, "volume": 4443717.0}, {"date": "2003-08-07", "close": 32.298084, "volume": 3262651.0}, {"date": "2003-08-08", "close": 32.465687, "volume": 3221401.0}, {"date": "2003-08-11", "close": 32.416392, "volume": 4686492.0}, {"date": "2003-08-12", "close": 32.386815, "volume": 5713091.0}, {"date": "2003-08-13", "close": 32.376956, "volume": 6036207.0}, {"date": "2003-08-14", "close": 32.416392, "volume": 3609947.0}, {"date": "2003-08-15", "close": 32.485405, "volume": 3602335.0}, {"date": "2003-08-18", "close": 32.574136, "volume": 1971726.0}, {"date": "2003-08-19", "close": 32.130481, "volume": 5666694.0}, {"date": "2003-08-20", "close": 32.061468, "volume": 2893792.0}, {"date": "2003-08-21", "close": 32.189635, "volume": 3023333.0}, {"date": "2003-08-22", "close": 32.120622, "volume": 2899731.0}, {"date": "2003-08-25", "close": 31.94316, "volume": 2800187.0}, {"date": "2003-08-26", "close": 31.479787, "volume": 4830125.0}, {"date": "2003-08-27", "close": 31.765698, "volume": 4869952.0}, {"date": "2003-08-28", "close": 30.907965, "volume": 12094831.0}, {"date": "2003-08-29", "close": 30.651631, "volume": 14036868.0}, {"date": "2003-09-01", "close": 30.36572, "volume": 4175169.0}, {"date": "2003-09-02", "close": 30.5629, "volume": 4874475.0}, {"date": "2003-09-03", "close": 30.286848, "volume": 5754144.0}, {"date": "2003-09-04", "close": 30.355861, "volume": 4058011.0}, {"date": "2003-09-05", "close": 30.306566, "volume": 4461156.0}, {"date": "2003-09-08", "close": 30.671349, "volume": 3022268.0}, {"date": "2003-09-09", "close": 30.5629, "volume": 2253231.0}, {"date": "2003-09-10", "close": 30.385438, "volume": 3166356.0}, {"date": "2003-09-11", "close": 30.355861, "volume": 3451936.0}, {"date": "2003-09-12", "close": 30.276989, "volume": 4455572.0}, {"date": "2003-09-15", "close": 30.217835, "volume": 3685382.0}, {"date": "2003-09-16", "close": 30.020655, "volume": 4144786.0}, {"date": "2003-09-17", "close": 30.16854, "volume": 3202664.0}, {"date": "2003-09-18", "close": 30.602336, "volume": 5972098.0}, {"date": "2003-09-19", "close": 30.286848, "volume": 3543092.0}, {"date": "2003-09-22", "close": 30.16854, "volume": 2280660.0}, {"date": "2003-09-23", "close": 29.931924, "volume": 6227111.0}, {"date": "2003-09-24", "close": 30.060091, "volume": 6059465.0}, {"date": "2003-09-25", "close": 29.922065, "volume": 6661122.0}, {"date": "2003-09-26", "close": 30.109386, "volume": 7419155.0}, {"date": "2003-09-29", "close": 30.16854, "volume": 2729042.0}, {"date": "2003-09-30", "close": 30.36572, "volume": 3970336.0}, {"date": "2003-10-01", "close": 30.523464, "volume": 7998837.0}, {"date": "2003-10-02", "close": 30.986837, "volume": 5944130.0}, {"date": "2003-10-03", "close": 30.85867, "volume": 3017821.0}, {"date": "2003-10-06", "close": 30.819234, "volume": 1314346.0}, {"date": "2003-10-07", "close": 30.66149, "volume": 2314429.0}, {"date": "2003-10-08", "close": 31.036132, "volume": 3176168.0}, {"date": "2003-10-09", "close": 30.937542, "volume": 3620328.0}, {"date": "2003-10-10", "close": 30.5629, "volume": 6597201.0}, {"date": "2003-10-13", "close": 30.553041, "volume": 4072913.0}, {"date": "2003-10-14", "close": 30.415015, "volume": 4890970.0}, {"date": "2003-10-15", "close": 30.681208, "volume": 3818469.0}, {"date": "2003-10-16", "close": 30.543182, "volume": 2454620.0}, {"date": "2003-10-17", "close": 30.700926, "volume": 2529122.0}, {"date": "2003-10-20", "close": 30.829093, "volume": 2892803.0}, {"date": "2003-10-21", "close": 30.967119, "volume": 2265085.0}, {"date": "2003-10-22", "close": 30.996696, "volume": 3823585.0}, {"date": "2003-10-23", "close": 30.740362, "volume": 4331850.0}, {"date": "2003-10-24", "close": 30.622054, "volume": 4295326.0}, {"date": "2003-10-27", "close": 30.484028, "volume": 1920843.0}, {"date": "2003-10-28", "close": 30.484028, "volume": 2680669.0}, {"date": "2003-10-29", "close": 30.503746, "volume": 2693447.0}, {"date": "2003-10-30", "close": 30.415015, "volume": 3637275.0}, {"date": "2003-10-31", "close": 30.158681, "volume": 15678670.0}, {"date": "2003-11-03", "close": 29.823475, "volume": 3620828.0}, {"date": "2003-11-04", "close": 29.961501, "volume": 3155771.0}, {"date": "2003-11-05", "close": 29.833334, "volume": 4588698.0}, {"date": "2003-11-06", "close": 29.419256, "volume": 5008770.0}, {"date": "2003-11-07", "close": 29.606577, "volume": 2233446.0}, {"date": "2003-11-10", "close": 29.300948, "volume": 4137544.0}, {"date": "2003-11-11", "close": 28.68969, "volume": 8240944.0}, {"date": "2003-11-12", "close": 29.08405, "volume": 8601480.0}, {"date": "2003-11-13", "close": 29.458692, "volume": 5329111.0}, {"date": "2003-11-14", "close": 29.212217, "volume": 5028012.0}, {"date": "2003-11-17", "close": 28.236176, "volume": 5544841.0}, {"date": "2003-11-18", "close": 28.324907, "volume": 9152181.0}, {"date": "2003-11-19", "close": 28.896729, "volume": 7912984.0}, {"date": "2003-11-20", "close": 28.916447, "volume": 5797440.0}, {"date": "2003-11-21", "close": 28.847434, "volume": 3554348.0}, {"date": "2003-11-24", "close": 28.896729, "volume": 3257792.0}, {"date": "2003-11-25", "close": 28.965742, "volume": 2624534.0}, {"date": "2003-11-26", "close": 29.074191, "volume": 2440295.0}, {"date": "2003-11-27", "close": 28.847434, "volume": 3759147.0}, {"date": "2003-11-28", "close": 28.512228, "volume": 8194016.0}, {"date": "2003-12-01", "close": 28.364343, "volume": 12243713.0}, {"date": "2003-12-02", "close": 28.512228, "volume": 4690455.0}, {"date": "2003-12-03", "close": 28.936165, "volume": 4165206.0}, {"date": "2003-12-04", "close": 29.705167, "volume": 13659698.0}, {"date": "2003-12-05", "close": 29.567141, "volume": 4603603.0}, {"date": "2003-12-08", "close": 29.527705, "volume": 2653641.0}, {"date": "2003-12-09", "close": 29.626295, "volume": 2578758.0}, {"date": "2003-12-10", "close": 29.586859, "volume": 3050212.0}, {"date": "2003-12-11", "close": 29.47841, "volume": 3619349.0}, {"date": "2003-12-12", "close": 29.557282, "volume": 3359641.0}, {"date": "2003-12-15", "close": 29.626295, "volume": 3389155.0}, {"date": "2003-12-16", "close": 29.399538, "volume": 2906847.0}, {"date": "2003-12-17", "close": 29.507987, "volume": 3666752.0}, {"date": "2003-12-18", "close": 29.093909, "volume": 7030355.0}, {"date": "2003-12-19", "close": 28.936165, "volume": 7223607.0}, {"date": "2003-12-22", "close": 28.995319, "volume": 1841032.0}, {"date": "2003-12-23", "close": 29.143204, "volume": 2158443.0}, {"date": "2003-12-24", "close": 29.350243, "volume": 1547342.0}, {"date": "2003-12-29", "close": 29.37982, "volume": 1187401.0}, {"date": "2003-12-30", "close": 29.458692, "volume": 1422177.0}, {"date": "2003-12-31", "close": 29.527705, "volume": 839186.0}, {"date": "2004-01-02", "close": 29.498128, "volume": 425373.0}, {"date": "2004-01-05", "close": 29.005178, "volume": 2721752.0}, {"date": "2004-01-06", "close": 29.123486, "volume": 2968436.0}, {"date": "2004-01-07", "close": 29.419256, "volume": 2811990.0}, {"date": "2004-01-08", "close": 29.606577, "volume": 5807487.0}, {"date": "2004-01-09", "close": 29.744603, "volume": 5400208.0}, {"date": "2004-01-12", "close": 30.089668, "volume": 6282685.0}, {"date": "2004-01-13", "close": 29.626295, "volume": 7634684.0}, {"date": "2004-01-14", "close": 30.030514, "volume": 7219518.0}, {"date": "2004-01-15", "close": 29.87277, "volume": 4954361.0}, {"date": "2004-01-16", "close": 29.498128, "volume": 5537534.0}, {"date": "2004-01-19", "close": 29.419256, "volume": 5354812.0}, {"date": "2004-01-20", "close": 29.123486, "volume": 5809722.0}, {"date": "2004-01-21", "close": 28.78828, "volume": 14828706.0}, {"date": "2004-01-22", "close": 29.123486, "volume": 4684032.0}, {"date": "2004-01-23", "close": 29.172781, "volume": 3735514.0}, {"date": "2004-01-27", "close": 29.034755, "volume": 9486472.0}, {"date": "2004-01-28", "close": 29.97136, "volume": 21086923.0}, {"date": "2004-01-29", "close": 29.87277, "volume": 8921025.0}, {"date": "2004-01-30", "close": 30.129104, "volume": 15076735.0}, {"date": "2004-02-02", "close": 30.582618, "volume": 10295082.0}, {"date": "2004-02-03", "close": 30.503746, "volume": 8292129.0}, {"date": "2004-02-04", "close": 30.572759, "volume": 4016084.0}, {"date": "2004-02-05", "close": 30.16854, "volume": 6082497.0}, {"date": "2004-02-06", "close": 30.000937, "volume": 5501225.0}, {"date": "2004-02-09", "close": 30.138963, "volume": 3854776.0}, {"date": "2004-02-10", "close": 29.882629, "volume": 3674252.0}, {"date": "2004-02-11", "close": 29.981219, "volume": 4035476.0}, {"date": "2004-02-12", "close": 30.178399, "volume": 3271864.0}, {"date": "2004-02-13", "close": 30.296707, "volume": 4671413.0}, {"date": "2004-02-16", "close": 30.089668, "volume": 3448494.0}, {"date": "2004-02-17", "close": 30.26713, "volume": 2604352.0}, {"date": "2004-02-18", "close": 30.503746, "volume": 4500157.0}, {"date": "2004-02-19", "close": 30.474169, "volume": 2573404.0}, {"date": "2004-02-20", "close": 30.444592, "volume": 3207808.0}, {"date": "2004-02-23", "close": 30.257271, "volume": 2408601.0}, {"date": "2004-02-24", "close": 30.36572, "volume": 1949860.0}, {"date": "2004-02-25", "close": 30.434733, "volume": 3571524.0}, {"date": "2004-02-26", "close": 30.395297, "volume": 4964686.0}, {"date": "2004-02-27", "close": 30.46431, "volume": 8974655.0}, {"date": "2004-03-01", "close": 30.5629, "volume": 3290417.0}, {"date": "2004-03-02", "close": 30.592477, "volume": 2410707.0}, {"date": "2004-03-03", "close": 30.622054, "volume": 5031488.0}, {"date": "2004-03-04", "close": 30.927683, "volume": 4809001.0}, {"date": "2004-03-05", "close": 30.996696, "volume": 3245842.0}, {"date": "2004-03-08", "close": 31.331902, "volume": 3365108.0}, {"date": "2004-03-09", "close": 31.489646, "volume": 3667795.0}, {"date": "2004-03-10", "close": 31.469928, "volume": 5750565.0}, {"date": "2004-03-11", "close": 31.391056, "volume": 3839704.0}, {"date": "2004-03-12", "close": 31.15444, "volume": 2710373.0}, {"date": "2004-03-15", "close": 31.203735, "volume": 2118316.0}, {"date": "2004-03-16", "close": 31.262889, "volume": 3101101.0}, {"date": "2004-03-17", "close": 31.312184, "volume": 3466750.0}, {"date": "2004-03-18", "close": 31.272748, "volume": 6788573.0}, {"date": "2004-03-19", "close": 31.35162, "volume": 2063106.0}, {"date": "2004-03-22", "close": 31.026273, "volume": 4800760.0}, {"date": "2004-03-23", "close": 31.006555, "volume": 4250686.0}, {"date": "2004-03-24", "close": 30.917824, "volume": 4060320.0}, {"date": "2004-03-25", "close": 30.700926, "volume": 7661316.0}, {"date": "2004-03-26", "close": 31.006555, "volume": 10002381.0}, {"date": "2004-03-29", "close": 30.720644, "volume": 2197808.0}, {"date": "2004-03-30", "close": 30.671349, "volume": 4359493.0}, {"date": "2004-03-31", "close": 30.5629, "volume": 4385864.0}, {"date": "2004-04-01", "close": 30.769939, "volume": 4760296.0}, {"date": "2004-04-02", "close": 30.5629, "volume": 4582401.0}, {"date": "2004-04-05", "close": 30.730503, "volume": 4911401.0}, {"date": "2004-04-06", "close": 31.026273, "volume": 5274797.0}, {"date": "2004-04-07", "close": 31.006555, "volume": 2296424.0}, {"date": "2004-04-08", "close": 30.95726, "volume": 3549754.0}, {"date": "2004-04-13", "close": 30.809375, "volume": 1811400.0}, {"date": "2004-04-14", "close": 30.720644, "volume": 2410934.0}, {"date": "2004-04-15", "close": 30.582618, "volume": 3037077.0}, {"date": "2004-04-16", "close": 29.291089, "volume": 25536525.0}, {"date": "2004-04-19", "close": 29.222076, "volume": 24049652.0}, {"date": "2004-04-20", "close": 29.153063, "volume": 5838588.0}, {"date": "2004-04-21", "close": 29.18264, "volume": 5139504.0}, {"date": "2004-04-22", "close": 29.251653, "volume": 3892962.0}, {"date": "2004-04-23", "close": 29.28123, "volume": 2844076.0}, {"date": "2004-04-26", "close": 29.261512, "volume": 965746.0}, {"date": "2004-04-27", "close": 29.054473, "volume": 3633684.0}, {"date": "2004-04-28", "close": 29.024896, "volume": 3100518.0}, {"date": "2004-04-29", "close": 28.98546, "volume": 4759512.0}, {"date": "2004-04-30", "close": 29.054473, "volume": 16450277.0}, {"date": "2004-05-03", "close": 29.034755, "volume": 2233939.0}, {"date": "2004-05-04", "close": 28.98546, "volume": 4390410.0}, {"date": "2004-05-05", "close": 28.837575, "volume": 3085862.0}, {"date": "2004-05-06", "close": 28.68969, "volume": 3551275.0}, {"date": "2004-05-07", "close": 28.955883, "volume": 5891168.0}, {"date": "2004-05-10", "close": 28.660113, "volume": 4793396.0}, {"date": "2004-05-11", "close": 28.88687, "volume": 5194782.0}, {"date": "2004-05-12", "close": 28.660113, "volume": 10811354.0}, {"date": "2004-05-13", "close": 28.354484, "volume": 7598006.0}, {"date": "2004-05-14", "close": 28.147445, "volume": 8478587.0}, {"date": "2004-05-17", "close": 28.206599, "volume": 3408438.0}, {"date": "2004-05-18", "close": 28.39392, "volume": 5133926.0}, {"date": "2004-05-19", "close": 28.798139, "volume": 4728435.0}, {"date": "2004-05-20", "close": 28.807998, "volume": 4189003.0}, {"date": "2004-05-21", "close": 28.88687, "volume": 2902792.0}, {"date": "2004-05-24", "close": 28.926306, "volume": 1963907.0}, {"date": "2004-05-25", "close": 28.758703, "volume": 3032403.0}, {"date": "2004-05-26", "close": 28.965742, "volume": 3687685.0}, {"date": "2004-05-27", "close": 29.162922, "volume": 3375931.0}, {"date": "2004-05-28", "close": 29.67559, "volume": 13829009.0}, {"date": "2004-05-31", "close": 29.77418, "volume": 3289576.0}, {"date": "2004-06-01", "close": 29.764321, "volume": 2710586.0}, {"date": "2004-06-02", "close": 29.853052, "volume": 3288924.0}, {"date": "2004-06-03", "close": 29.87277, "volume": 5923095.0}, {"date": "2004-06-04", "close": 29.882629, "volume": 5276299.0}, {"date": "2004-06-07", "close": 29.300948, "volume": 13084783.0}, {"date": "2004-06-08", "close": 29.251653, "volume": 6521489.0}, {"date": "2004-06-09", "close": 29.054473, "volume": 6965090.0}, {"date": "2004-06-10", "close": 28.946024, "volume": 4907507.0}, {"date": "2004-06-11", "close": 28.896729, "volume": 3701945.0}, {"date": "2004-06-15", "close": 28.669972, "volume": 4226301.0}, {"date": "2004-06-16", "close": 28.719267, "volume": 4543297.0}, {"date": "2004-06-17", "close": 28.699549, "volume": 10298202.0}, {"date": "2004-06-18", "close": 28.877011, "volume": 5089669.0}, {"date": "2004-06-21", "close": 29.320666, "volume": 7279988.0}, {"date": "2004-06-22", "close": 29.527705, "volume": 9530252.0}, {"date": "2004-06-23", "close": 29.567141, "volume": 6638805.0}, {"date": "2004-06-24", "close": 29.616436, "volume": 7662250.0}, {"date": "2004-06-25", "close": 29.438974, "volume": 11078694.0}, {"date": "2004-06-28", "close": 29.458692, "volume": 4530582.0}, {"date": "2004-06-29", "close": 29.448833, "volume": 4657114.0}, {"date": "2004-06-30", "close": 29.419256, "volume": 6244671.0}, {"date": "2004-07-01", "close": 29.715026, "volume": 8369114.0}, {"date": "2004-07-02", "close": 29.734744, "volume": 6228351.0}, {"date": "2004-07-05", "close": 29.87277, "volume": 5972605.0}, {"date": "2004-07-06", "close": 30.198117, "volume": 7000737.0}, {"date": "2004-07-07", "close": 30.16854, "volume": 5774089.0}, {"date": "2004-07-08", "close": 30.316425, "volume": 6627369.0}, {"date": "2004-07-09", "close": 30.415015, "volume": 4907551.0}, {"date": "2004-07-12", "close": 30.434733, "volume": 4383571.0}, {"date": "2004-07-13", "close": 30.543182, "volume": 5236755.0}, {"date": "2004-07-14", "close": 28.443215, "volume": 34347461.0}, {"date": "2004-07-15", "close": 28.048855, "volume": 22995984.0}, {"date": "2004-07-16", "close": 27.940406, "volume": 9593406.0}, {"date": "2004-07-19", "close": 27.6052, "volume": 16100436.0}, {"date": "2004-07-20", "close": 27.092532, "volume": 16129274.0}, {"date": "2004-07-21", "close": 27.40802, "volume": 11500941.0}, {"date": "2004-07-22", "close": 26.777044, "volume": 15441202.0}, {"date": "2004-07-23", "close": 26.491133, "volume": 17989371.0}, {"date": "2004-07-26", "close": 26.71789, "volume": 7188686.0}, {"date": "2004-07-27", "close": 26.372825, "volume": 9664167.0}, {"date": "2004-07-28", "close": 26.215081, "volume": 11584988.0}, {"date": "2004-07-29", "close": 26.106632, "volume": 7882229.0}, {"date": "2004-07-30", "close": 26.293953, "volume": 16571320.0}, {"date": "2004-08-02", "close": 26.42212, "volume": 3478334.0}, {"date": "2004-08-03", "close": 26.668595, "volume": 5450586.0}, {"date": "2004-08-04", "close": 26.244658, "volume": 7241571.0}, {"date": "2004-08-05", "close": 25.958747, "volume": 10031829.0}, {"date": "2004-08-06", "close": 26.096773, "volume": 6422717.0}, {"date": "2004-08-09", "close": 25.870016, "volume": 2850459.0}, {"date": "2004-08-10", "close": 25.751708, "volume": 3518712.0}, {"date": "2004-08-11", "close": 26.057337, "volume": 6748275.0}, {"date": "2004-08-12", "close": 25.712272, "volume": 4910983.0}, {"date": "2004-08-13", "close": 25.83058, "volume": 7255830.0}, {"date": "2004-08-16", "close": 25.860157, "volume": 3155204.0}, {"date": "2004-08-17", "close": 25.988324, "volume": 3246436.0}, {"date": "2004-08-18", "close": 26.047478, "volume": 5375890.0}, {"date": "2004-08-19", "close": 26.02776, "volume": 4498933.0}, {"date": "2004-08-20", "close": 26.12635, "volume": 2712059.0}, {"date": "2004-08-23", "close": 26.274235, "volume": 2873850.0}, {"date": "2004-08-24", "close": 26.431979, "volume": 2651583.0}, {"date": "2004-08-25", "close": 26.12635, "volume": 8458588.0}, {"date": "2004-08-26", "close": 25.968606, "volume": 5222256.0}, {"date": "2004-08-27", "close": 26.077055, "volume": 11537307.0}, {"date": "2004-08-30", "close": 26.165786, "volume": 3255307.0}, {"date": "2004-08-31", "close": 26.274235, "volume": 2653572.0}, {"date": "2004-09-01", "close": 26.589723, "volume": 4356016.0}, {"date": "2004-09-02", "close": 26.71789, "volume": 4563828.0}, {"date": "2004-09-03", "close": 26.71789, "volume": 4251619.0}, {"date": "2004-09-06", "close": 26.747467, "volume": 2092025.0}, {"date": "2004-09-07", "close": 26.875634, "volume": 2946525.0}, {"date": "2004-09-08", "close": 26.865775, "volume": 3287474.0}, {"date": "2004-09-09", "close": 26.796762, "volume": 2193477.0}, {"date": "2004-09-10", "close": 26.42212, "volume": 5685428.0}, {"date": "2004-09-13", "close": 26.52071, "volume": 3430155.0}, {"date": "2004-09-14", "close": 26.6193, "volume": 3742467.0}, {"date": "2004-09-15", "close": 26.42212, "volume": 2953390.0}, {"date": "2004-09-16", "close": 26.540428, "volume": 7711687.0}, {"date": "2004-09-17", "close": 26.737608, "volume": 4269586.0}, {"date": "2004-09-20", "close": 26.629159, "volume": 1962618.0}, {"date": "2004-09-21", "close": 26.658736, "volume": 3566838.0}, {"date": "2004-09-22", "close": 26.826339, "volume": 4515516.0}, {"date": "2004-09-23", "close": 26.6193, "volume": 3273553.0}, {"date": "2004-09-24", "close": 26.570005, "volume": 9237953.0}, {"date": "2004-09-27", "close": 26.491133, "volume": 2475506.0}, {"date": "2004-09-28", "close": 26.570005, "volume": 3285060.0}, {"date": "2004-09-29", "close": 26.560146, "volume": 7303120.0}, {"date": "2004-09-30", "close": 26.599582, "volume": 3914061.0}, {"date": "2004-10-01", "close": 26.658736, "volume": 2696864.0}, {"date": "2004-10-04", "close": 26.737608, "volume": 1382000.0}, {"date": "2004-10-05", "close": 26.767185, "volume": 2889353.0}, {"date": "2004-10-06", "close": 26.747467, "volume": 2933097.0}, {"date": "2004-10-07", "close": 26.668595, "volume": 4315464.0}, {"date": "2004-10-08", "close": 26.52071, "volume": 3326457.0}, {"date": "2004-10-11", "close": 26.639018, "volume": 2788180.0}, {"date": "2004-10-12", "close": 26.688313, "volume": 3852170.0}, {"date": "2004-10-13", "close": 26.698172, "volume": 4370502.0}, {"date": "2004-10-14", "close": 26.796762, "volume": 7325224.0}, {"date": "2004-10-15", "close": 26.924929, "volume": 5270058.0}, {"date": "2004-10-18", "close": 27.082673, "volume": 4469739.0}, {"date": "2004-10-19", "close": 27.477033, "volume": 6875481.0}, {"date": "2004-10-20", "close": 27.181263, "volume": 5663649.0}, {"date": "2004-10-21", "close": 27.21084, "volume": 2532846.0}, {"date": "2004-10-22", "close": 27.131968, "volume": 2723081.0}, {"date": "2004-10-25", "close": 27.092532, "volume": 3222258.0}, {"date": "2004-10-26", "close": 27.250276, "volume": 4255910.0}, {"date": "2004-10-27", "close": 27.457315, "volume": 3462573.0}, {"date": "2004-10-28", "close": 27.70379, "volume": 5746701.0}, {"date": "2004-10-29", "close": 27.871393, "volume": 16418974.0}, {"date": "2004-11-01", "close": 28.09815, "volume": 3434569.0}, {"date": "2004-11-02", "close": 28.088291, "volume": 2073971.0}, {"date": "2004-11-03", "close": 28.137586, "volume": 4836826.0}, {"date": "2004-11-04", "close": 27.555905, "volume": 8896952.0}, {"date": "2004-11-05", "close": 27.654495, "volume": 5269641.0}, {"date": "2004-11-08", "close": 27.753085, "volume": 4690762.0}, {"date": "2004-11-09", "close": 27.457315, "volume": 8381244.0}, {"date": "2004-11-10", "close": 27.80238, "volume": 14329899.0}, {"date": "2004-11-11", "close": 27.989701, "volume": 12671271.0}, {"date": "2004-11-12", "close": 28.048855, "volume": 7562973.0}, {"date": "2004-11-15", "close": 27.555905, "volume": 16459112.0}, {"date": "2004-11-16", "close": 27.50661, "volume": 11032061.0}, {"date": "2004-11-17", "close": 27.684072, "volume": 6371413.0}, {"date": "2004-11-18", "close": 27.50661, "volume": 6130271.0}, {"date": "2004-11-19", "close": 27.477033, "volume": 3461162.0}, {"date": "2004-11-22", "close": 27.269994, "volume": 4061783.0}, {"date": "2004-11-23", "close": 27.329148, "volume": 4581024.0}, {"date": "2004-11-24", "close": 27.358725, "volume": 3330196.0}, {"date": "2004-11-25", "close": 27.40802, "volume": 5050600.0}, {"date": "2004-11-26", "close": 27.516469, "volume": 5807322.0}, {"date": "2004-11-29", "close": 27.733367, "volume": 3374667.0}, {"date": "2004-11-30", "close": 27.664354, "volume": 4523615.0}, {"date": "2004-12-01", "close": 27.378443, "volume": 6604691.0}, {"date": "2004-12-02", "close": 27.634777, "volume": 4341963.0}, {"date": "2004-12-03", "close": 27.90097, "volume": 4009346.0}, {"date": "2004-12-06", "close": 27.812239, "volume": 4404301.0}, {"date": "2004-12-07", "close": 27.654495, "volume": 4751064.0}, {"date": "2004-12-08", "close": 27.70379, "volume": 5048952.0}, {"date": "2004-12-09", "close": 27.624918, "volume": 3926011.0}, {"date": "2004-12-10", "close": 27.50661, "volume": 5490306.0}, {"date": "2004-12-13", "close": 27.6052, "volume": 2354005.0}, {"date": "2004-12-14", "close": 28.088291, "volume": 4731201.0}, {"date": "2004-12-15", "close": 28.324907, "volume": 10128164.0}, {"date": "2004-12-16", "close": 28.19674, "volume": 8732764.0}, {"date": "2004-12-17", "close": 28.147445, "volume": 4804122.0}, {"date": "2004-12-20", "close": 27.989701, "volume": 2322434.0}, {"date": "2004-12-21", "close": 28.078432, "volume": 2841469.0}, {"date": "2004-12-22", "close": 28.137586, "volume": 4253981.0}, {"date": "2004-12-23", "close": 28.117868, "volume": 2749218.0}, {"date": "2004-12-24", "close": 28.305189, "volume": 9690203.0}, {"date": "2004-12-29", "close": 28.354484, "volume": 1851112.0}, {"date": "2004-12-30", "close": 28.433356, "volume": 1460726.0}, {"date": "2004-12-31", "close": 28.413638, "volume": 1104565.0}, {"date": "2005-01-04", "close": 28.39392, "volume": 1959725.0}, {"date": "2005-01-05", "close": 28.275612, "volume": 2138692.0}, {"date": "2005-01-06", "close": 28.29533, "volume": 1893679.0}, {"date": "2005-01-07", "close": 28.413638, "volume": 2057248.0}, {"date": "2005-01-10", "close": 28.551664, "volume": 2179428.0}, {"date": "2005-01-11", "close": 28.522087, "volume": 3541996.0}, {"date": "2005-01-12", "close": 28.522087, "volume": 2349648.0}, {"date": "2005-01-13", "close": 28.384061, "volume": 3154613.0}, {"date": "2005-01-14", "close": 28.334766, "volume": 2605942.0}, {"date": "2005-01-17", "close": 28.246035, "volume": 2190023.0}, {"date": "2005-01-18", "close": 28.443215, "volume": 4260078.0}, {"date": "2005-01-19", "close": 28.39392, "volume": 3030540.0}, {"date": "2005-01-20", "close": 28.374202, "volume": 3806019.0}, {"date": "2005-01-21", "close": 28.413638, "volume": 2532172.0}, {"date": "2005-01-24", "close": 28.315048, "volume": 2768803.0}, {"date": "2005-01-25", "close": 28.374202, "volume": 3614475.0}, {"date": "2005-01-27", "close": 28.522087, "volume": 6440432.0}, {"date": "2005-01-28", "close": 28.778421, "volume": 10741661.0}, {"date": "2005-01-31", "close": 29.212217, "volume": 6558471.0}, {"date": "2005-02-01", "close": 29.429115, "volume": 6110101.0}, {"date": "2005-02-02", "close": 29.507987, "volume": 4408612.0}, {"date": "2005-02-03", "close": 29.596718, "volume": 4516398.0}, {"date": "2005-02-04", "close": 29.705167, "volume": 4230423.0}, {"date": "2005-02-07", "close": 29.557282, "volume": 4661881.0}, {"date": "2005-02-08", "close": 29.507987, "volume": 4098328.0}, {"date": "2005-02-09", "close": 29.37982, "volume": 3279200.0}, {"date": "2005-02-10", "close": 30.020655, "volume": 8508464.0}, {"date": "2005-02-11", "close": 29.547423, "volume": 4416905.0}, {"date": "2005-02-14", "close": 29.251653, "volume": 5872658.0}, {"date": "2005-02-15", "close": 29.222076, "volume": 5544512.0}, {"date": "2005-02-16", "close": 29.271371, "volume": 2084127.0}, {"date": "2005-02-17", "close": 29.18264, "volume": 4553306.0}, {"date": "2005-02-18", "close": 29.123486, "volume": 3157158.0}, {"date": "2005-02-21", "close": 28.955883, "volume": 2991255.0}, {"date": "2005-02-22", "close": 29.103768, "volume": 3084713.0}, {"date": "2005-02-23", "close": 28.78828, "volume": 3029289.0}, {"date": "2005-02-24", "close": 28.19674, "volume": 6692452.0}, {"date": "2005-02-25", "close": 28.49251, "volume": 9224138.0}, {"date": "2005-02-28", "close": 28.39392, "volume": 4523198.0}, {"date": "2005-03-01", "close": 28.798139, "volume": 5446641.0}, {"date": "2005-03-02", "close": 29.08405, "volume": 5913002.0}, {"date": "2005-03-03", "close": 29.074191, "volume": 2947181.0}, {"date": "2005-03-04", "close": 29.044614, "volume": 1853401.0}, {"date": "2005-03-07", "close": 28.936165, "volume": 2299533.0}, {"date": "2005-03-08", "close": 28.936165, "volume": 2127378.0}, {"date": "2005-03-09", "close": 28.768562, "volume": 3595528.0}, {"date": "2005-03-10", "close": 28.78828, "volume": 3972351.0}, {"date": "2005-03-11", "close": 28.68969, "volume": 4201537.0}, {"date": "2005-03-14", "close": 28.847434, "volume": 2358844.0}, {"date": "2005-03-15", "close": 28.778421, "volume": 2686807.0}, {"date": "2005-03-16", "close": 29.08405, "volume": 4146303.0}, {"date": "2005-03-17", "close": 28.896729, "volume": 3519577.0}, {"date": "2005-03-18", "close": 28.709408, "volume": 3825537.0}, {"date": "2005-03-21", "close": 28.738985, "volume": 3127051.0}, {"date": "2005-03-22", "close": 28.78828, "volume": 5167547.0}, {"date": "2005-03-23", "close": 28.384061, "volume": 5879202.0}, {"date": "2005-03-24", "close": 28.334766, "volume": 8633460.0}, {"date": "2005-03-29", "close": 28.088291, "volume": 4584850.0}, {"date": "2005-03-30", "close": 28.127727, "volume": 4332352.0}, {"date": "2005-03-31", "close": 27.950265, "volume": 5672509.0}, {"date": "2005-04-01", "close": 28.19674, "volume": 3470055.0}, {"date": "2005-04-04", "close": 28.19674, "volume": 2189794.0}, {"date": "2005-04-05", "close": 28.236176, "volume": 3164945.0}, {"date": "2005-04-06", "close": 28.344625, "volume": 5703890.0}, {"date": "2005-04-07", "close": 28.443215, "volume": 3008092.0}, {"date": "2005-04-08", "close": 28.699549, "volume": 3086266.0}, {"date": "2005-04-11", "close": 28.738985, "volume": 4211484.0}, {"date": "2005-04-12", "close": 28.837575, "volume": 5415407.0}, {"date": "2005-04-13", "close": 28.650254, "volume": 6303752.0}, {"date": "2005-04-14", "close": 28.443215, "volume": 6045867.0}, {"date": "2005-04-15", "close": 28.344625, "volume": 3614630.0}, {"date": "2005-04-18", "close": 27.960124, "volume": 4941989.0}, {"date": "2005-04-19", "close": 28.344625, "volume": 4857437.0}, {"date": "2005-04-20", "close": 28.5911, "volume": 6718547.0}, {"date": "2005-04-21", "close": 28.699549, "volume": 3237648.0}, {"date": "2005-04-22", "close": 28.620677, "volume": 4610940.0}, {"date": "2005-04-26", "close": 28.403779, "volume": 3392454.0}, {"date": "2005-04-27", "close": 28.541805, "volume": 3755779.0}, {"date": "2005-04-28", "close": 29.064332, "volume": 6255062.0}, {"date": "2005-04-29", "close": 28.738985, "volume": 14591623.0}, {"date": "2005-05-02", "close": 28.975601, "volume": 2219594.0}, {"date": "2005-05-03", "close": 29.08405, "volume": 3688575.0}, {"date": "2005-05-04", "close": 28.847434, "volume": 2630734.0}, {"date": "2005-05-05", "close": 28.78828, "volume": 2566357.0}, {"date": "2005-05-06", "close": 28.837575, "volume": 2015132.0}, {"date": "2005-05-09", "close": 29.103768, "volume": 3884489.0}, {"date": "2005-05-10", "close": 29.567141, "volume": 8298804.0}, {"date": "2005-05-11", "close": 30.020655, "volume": 18438623.0}, {"date": "2005-05-12", "close": 30.484028, "volume": 10177101.0}, {"date": "2005-05-13", "close": 30.523464, "volume": 10021974.0}, {"date": "2005-05-16", "close": 30.424874, "volume": 5324883.0}, {"date": "2005-05-17", "close": 30.5629, "volume": 6361547.0}, {"date": "2005-05-18", "close": 30.710785, "volume": 5483956.0}, {"date": "2005-05-19", "close": 31.036132, "volume": 6141563.0}, {"date": "2005-05-20", "close": 30.907965, "volume": 4073023.0}, {"date": "2005-05-23", "close": 31.233312, "volume": 3821347.0}, {"date": "2005-05-24", "close": 31.381197, "volume": 4804791.0}, {"date": "2005-05-25", "close": 31.203735, "volume": 3740921.0}, {"date": "2005-05-26", "close": 31.35162, "volume": 4151146.0}, {"date": "2005-05-27", "close": 31.272748, "volume": 14662706.0}, {"date": "2005-05-30", "close": 31.440351, "volume": 4097985.0}, {"date": "2005-05-31", "close": 31.006555, "volume": 5892727.0}, {"date": "2005-06-01", "close": 31.331902, "volume": 5913381.0}, {"date": "2005-06-02", "close": 30.710785, "volume": 18794756.0}, {"date": "2005-06-03", "close": 30.346002, "volume": 4562683.0}, {"date": "2005-06-06", "close": 30.474169, "volume": 3702046.0}, {"date": "2005-06-07", "close": 30.809375, "volume": 4660842.0}, {"date": "2005-06-08", "close": 31.05585, "volume": 4708354.0}, {"date": "2005-06-09", "close": 30.809375, "volume": 5685777.0}, {"date": "2005-06-10", "close": 30.582618, "volume": 2922786.0}, {"date": "2005-06-14", "close": 30.533323, "volume": 3048884.0}, {"date": "2005-06-15", "close": 30.46431, "volume": 3852279.0}, {"date": "2005-06-16", "close": 30.5629, "volume": 6484209.0}, {"date": "2005-06-17", "close": 30.76008, "volume": 3709037.0}, {"date": "2005-06-20", "close": 30.26713, "volume": 4896181.0}, {"date": "2005-06-21", "close": 30.36572, "volume": 3129897.0}, {"date": "2005-06-22", "close": 30.247412, "volume": 2820443.0}, {"date": "2005-06-23", "close": 30.16854, "volume": 4891353.0}, {"date": "2005-06-24", "close": 30.06995, "volume": 9437523.0}, {"date": "2005-06-27", "close": 29.97136, "volume": 3945725.0}, {"date": "2005-06-28", "close": 30.434733, "volume": 3842229.0}, {"date": "2005-06-29", "close": 30.26713, "volume": 3038857.0}, {"date": "2005-06-30", "close": 30.326284, "volume": 3049248.0}, {"date": "2005-07-01", "close": 30.119245, "volume": 5358647.0}, {"date": "2005-07-04", "close": 30.119245, "volume": 1455792.0}, {"date": "2005-07-05", "close": 30.296707, "volume": 2842321.0}, {"date": "2005-07-06", "close": 29.941783, "volume": 2962026.0}, {"date": "2005-07-07", "close": 29.754462, "volume": 4158668.0}, {"date": "2005-07-08", "close": 29.784039, "volume": 2367013.0}, {"date": "2005-07-11", "close": 29.922065, "volume": 2987034.0}, {"date": "2005-07-12", "close": 30.158681, "volume": 3517426.0}, {"date": "2005-07-13", "close": 30.247412, "volume": 3070450.0}, {"date": "2005-07-14", "close": 30.622054, "volume": 3852428.0}, {"date": "2005-07-15", "close": 30.878388, "volume": 4671920.0}, {"date": "2005-07-18", "close": 30.967119, "volume": 3421459.0}, {"date": "2005-07-19", "close": 30.85867, "volume": 3690015.0}, {"date": "2005-07-20", "close": 30.878388, "volume": 3376559.0}, {"date": "2005-07-21", "close": 31.184017, "volume": 4510007.0}, {"date": "2005-07-22", "close": 31.45021, "volume": 6542997.0}, {"date": "2005-07-25", "close": 31.184017, "volume": 4828146.0}, {"date": "2005-07-26", "close": 31.25303, "volume": 2553162.0}, {"date": "2005-07-27", "close": 31.282607, "volume": 2518341.0}, {"date": "2005-07-28", "close": 30.95726, "volume": 6003360.0}, {"date": "2005-07-29", "close": 30.809375, "volume": 9826067.0}, {"date": "2005-08-01", "close": 30.651631, "volume": 2314151.0}, {"date": "2005-08-02", "close": 30.622054, "volume": 3532362.0}, {"date": "2005-08-03", "close": 30.326284, "volume": 5102869.0}, {"date": "2005-08-04", "close": 30.36572, "volume": 3181878.0}, {"date": "2005-08-05", "close": 30.415015, "volume": 3116087.0}, {"date": "2005-08-08", "close": 30.681208, "volume": 2935237.0}, {"date": "2005-08-09", "close": 30.553041, "volume": 3633074.0}, {"date": "2005-08-10", "close": 30.513605, "volume": 3502269.0}, {"date": "2005-08-11", "close": 30.799516, "volume": 4375493.0}, {"date": "2005-08-12", "close": 30.700926, "volume": 3318608.0}, {"date": "2005-08-15", "close": 30.513605, "volume": 3559341.0}, {"date": "2005-08-16", "close": 30.917824, "volume": 4224791.0}, {"date": "2005-08-17", "close": 31.213594, "volume": 6195224.0}, {"date": "2005-08-18", "close": 30.996696, "volume": 3741947.0}, {"date": "2005-08-19", "close": 30.95726, "volume": 2998202.0}, {"date": "2005-08-22", "close": 30.868529, "volume": 2371301.0}, {"date": "2005-08-23", "close": 30.710785, "volume": 3496555.0}, {"date": "2005-08-24", "close": 30.66149, "volume": 2689647.0}, {"date": "2005-08-25", "close": 30.769939, "volume": 2544228.0}, {"date": "2005-08-26", "close": 31.105145, "volume": 5109705.0}, {"date": "2005-08-29", "close": 30.513605, "volume": 4094764.0}, {"date": "2005-08-30", "close": 30.681208, "volume": 4230202.0}, {"date": "2005-08-31", "close": 30.868529, "volume": 3883067.0}, {"date": "2005-09-01", "close": 30.750221, "volume": 5422501.0}, {"date": "2005-09-02", "close": 30.553041, "volume": 2937658.0}, {"date": "2005-09-05", "close": 30.631913, "volume": 3648796.0}, {"date": "2005-09-06", "close": 30.622054, "volume": 2362853.0}, {"date": "2005-09-07", "close": 30.76008, "volume": 2318978.0}, {"date": "2005-09-08", "close": 30.888247, "volume": 2961920.0}, {"date": "2005-09-09", "close": 30.888247, "volume": 1848345.0}, {"date": "2005-09-12", "close": 30.947401, "volume": 2506954.0}, {"date": "2005-09-13", "close": 31.213594, "volume": 3599740.0}, {"date": "2005-09-14", "close": 31.35162, "volume": 4739355.0}, {"date": "2005-09-15", "close": 31.213594, "volume": 7004614.0}, {"date": "2005-09-16", "close": 31.529082, "volume": 5179656.0}, {"date": "2005-09-19", "close": 31.420633, "volume": 1945735.0}, {"date": "2005-09-20", "close": 31.982596, "volume": 5419910.0}, {"date": "2005-09-21", "close": 32.150199, "volume": 4992605.0}, {"date": "2005-09-22", "close": 32.100904, "volume": 3238160.0}, {"date": "2005-09-23", "close": 31.94316, "volume": 3520709.0}, {"date": "2005-09-26", "close": 32.485405, "volume": 4936300.0}, {"date": "2005-09-27", "close": 32.761457, "volume": 7657537.0}, {"date": "2005-09-28", "close": 33.02765, "volume": 6820935.0}, {"date": "2005-09-29", "close": 33.12624, "volume": 4630288.0}, {"date": "2005-09-30", "close": 32.583995, "volume": 9316507.0}, {"date": "2005-10-03", "close": 32.643149, "volume": 1809737.0}, {"date": "2005-10-04", "close": 32.722021, "volume": 2696863.0}, {"date": "2005-10-05", "close": 32.298084, "volume": 3662768.0}, {"date": "2005-10-06", "close": 31.84457, "volume": 3339227.0}, {"date": "2005-10-07", "close": 31.795275, "volume": 3178423.0}, {"date": "2005-10-10", "close": 31.74598, "volume": 3698497.0}, {"date": "2005-10-11", "close": 31.420633, "volume": 2974279.0}, {"date": "2005-10-12", "close": 31.696685, "volume": 3245490.0}, {"date": "2005-10-13", "close": 31.509364, "volume": 2874651.0}, {"date": "2005-10-14", "close": 31.469928, "volume": 2451795.0}, {"date": "2005-10-17", "close": 31.775557, "volume": 1708766.0}, {"date": "2005-10-18", "close": 31.903724, "volume": 3283187.0}, {"date": "2005-10-19", "close": 31.469928, "volume": 2837360.0}, {"date": "2005-10-20", "close": 31.74598, "volume": 2973362.0}, {"date": "2005-10-21", "close": 31.64739, "volume": 2665060.0}, {"date": "2005-10-24", "close": 31.696685, "volume": 4571635.0}, {"date": "2005-10-25", "close": 31.834711, "volume": 5261397.0}, {"date": "2005-10-26", "close": 32.23893, "volume": 6103747.0}, {"date": "2005-10-27", "close": 32.672726, "volume": 5281094.0}, {"date": "2005-10-28", "close": 32.219212, "volume": 19138592.0}, {"date": "2005-10-31", "close": 32.5347, "volume": 13638069.0}, {"date": "2005-11-01", "close": 32.63329, "volume": 2195154.0}, {"date": "2005-11-02", "close": 32.465687, "volume": 3160629.0}, {"date": "2005-11-03", "close": 32.850188, "volume": 3289734.0}, {"date": "2005-11-04", "close": 32.919201, "volume": 3117649.0}, {"date": "2005-11-07", "close": 33.067086, "volume": 2554522.0}, {"date": "2005-11-08", "close": 33.175535, "volume": 3910141.0}, {"date": "2005-11-09", "close": 32.712162, "volume": 9439571.0}, {"date": "2005-11-10", "close": 32.061468, "volume": 14690900.0}, {"date": "2005-11-11", "close": 32.317802, "volume": 5554026.0}, {"date": "2005-11-14", "close": 32.524841, "volume": 4124482.0}, {"date": "2005-11-15", "close": 32.73188, "volume": 5363623.0}, {"date": "2005-11-16", "close": 33.02765, "volume": 3390483.0}, {"date": "2005-11-17", "close": 33.136099, "volume": 5085170.0}, {"date": "2005-11-18", "close": 32.978355, "volume": 6267896.0}, {"date": "2005-11-21", "close": 32.298084, "volume": 15245940.0}, {"date": "2005-11-22", "close": 31.992455, "volume": 3923800.0}, {"date": "2005-11-23", "close": 32.14034, "volume": 2175853.0}, {"date": "2005-11-24", "close": 32.43611, "volume": 6140198.0}, {"date": "2005-11-25", "close": 32.189635, "volume": 4614299.0}, {"date": "2005-11-28", "close": 32.258648, "volume": 2903029.0}, {"date": "2005-11-29", "close": 32.23893, "volume": 4409212.0}, {"date": "2005-11-30", "close": 32.002314, "volume": 6680374.0}, {"date": "2005-12-01", "close": 31.391056, "volume": 4817023.0}, {"date": "2005-12-02", "close": 31.627672, "volume": 3251896.0}, {"date": "2005-12-05", "close": 31.5488, "volume": 2988037.0}, {"date": "2005-12-06", "close": 31.64739, "volume": 2268791.0}, {"date": "2005-12-07", "close": 31.627672, "volume": 2861186.0}, {"date": "2005-12-08", "close": 31.292466, "volume": 2997569.0}, {"date": "2005-12-09", "close": 31.065709, "volume": 3018638.0}, {"date": "2005-12-12", "close": 31.331902, "volume": 2560192.0}, {"date": "2005-12-13", "close": 30.898106, "volume": 3359972.0}, {"date": "2005-12-14", "close": 31.35162, "volume": 2852488.0}, {"date": "2005-12-15", "close": 31.35162, "volume": 4994239.0}, {"date": "2005-12-16", "close": 31.410774, "volume": 3489872.0}, {"date": "2005-12-19", "close": 31.509364, "volume": 2950592.0}, {"date": "2005-12-20", "close": 31.676967, "volume": 2615577.0}, {"date": "2005-12-21", "close": 31.893865, "volume": 3049435.0}, {"date": "2005-12-22", "close": 31.35162, "volume": 2873340.0}, {"date": "2005-12-23", "close": 31.755839, "volume": 4482913.0}, {"date": "2005-12-28", "close": 32.04175, "volume": 1915925.0}, {"date": "2005-12-29", "close": 32.051609, "volume": 1460786.0}, {"date": "2005-12-30", "close": 31.94316, "volume": 986582.0}, {"date": "2006-01-03", "close": 31.913583, "volume": 880175.0}, {"date": "2006-01-04", "close": 32.061468, "volume": 2502547.0}, {"date": "2006-01-05", "close": 32.209353, "volume": 3433827.0}, {"date": "2006-01-06", "close": 32.091045, "volume": 1690421.0}, {"date": "2006-01-09", "close": 32.110763, "volume": 2767644.0}, {"date": "2006-01-10", "close": 32.071327, "volume": 3248426.0}, {"date": "2006-01-11", "close": 32.189635, "volume": 3424104.0}, {"date": "2006-01-12", "close": 32.169917, "volume": 3601463.0}, {"date": "2006-01-13", "close": 32.179776, "volume": 1839912.0}, {"date": "2006-01-16", "close": 32.100904, "volume": 2379974.0}, {"date": "2006-01-17", "close": 32.169917, "volume": 2687973.0}, {"date": "2006-01-18", "close": 31.795275, "volume": 4550311.0}, {"date": "2006-01-19", "close": 32.258648, "volume": 4529890.0}, {"date": "2006-01-20", "close": 32.722021, "volume": 7100651.0}, {"date": "2006-01-23", "close": 32.593854, "volume": 4716313.0}, {"date": "2006-01-24", "close": 32.564277, "volume": 4283171.0}, {"date": "2006-01-25", "close": 32.948778, "volume": 10830453.0}, {"date": "2006-01-27", "close": 33.155817, "volume": 4037748.0}, {"date": "2006-01-30", "close": 33.076945, "volume": 5202558.0}, {"date": "2006-01-31", "close": 33.402292, "volume": 4206794.0}, {"date": "2006-02-01", "close": 34.062845, "volume": 8576456.0}, {"date": "2006-02-02", "close": 33.993832, "volume": 8414559.0}, {"date": "2006-02-03", "close": 34.01355, "volume": 7170149.0}, {"date": "2006-02-06", "close": 34.565654, "volume": 6652108.0}, {"date": "2006-02-07", "close": 34.585372, "volume": 5138280.0}, {"date": "2006-02-08", "close": 34.5065, "volume": 4099159.0}, {"date": "2006-02-09", "close": 34.486782, "volume": 4392972.0}, {"date": "2006-02-10", "close": 34.5065, "volume": 5983640.0}, {"date": "2006-02-13", "close": 34.171294, "volume": 3461419.0}, {"date": "2006-02-14", "close": 34.861424, "volume": 6779193.0}, {"date": "2006-02-15", "close": 34.871283, "volume": 6206952.0}, {"date": "2006-02-16", "close": 34.99945, "volume": 4650663.0}, {"date": "2006-02-17", "close": 34.979732, "volume": 4922993.0}, {"date": "2006-02-20", "close": 35.216348, "volume": 3274197.0}, {"date": "2006-02-21", "close": 35.186771, "volume": 3764226.0}, {"date": "2006-02-22", "close": 35.206489, "volume": 3899450.0}, {"date": "2006-02-23", "close": 35.245925, "volume": 4566683.0}, {"date": "2006-02-24", "close": 35.413528, "volume": 10271075.0}, {"date": "2006-02-27", "close": 36.034645, "volume": 5282099.0}, {"date": "2006-02-28", "close": 36.162812, "volume": 8094320.0}, {"date": "2006-03-01", "close": 35.423387, "volume": 5660345.0}, {"date": "2006-03-02", "close": 35.837465, "volume": 3865848.0}, {"date": "2006-03-03", "close": 35.98535, "volume": 4545312.0}, {"date": "2006-03-06", "close": 36.300838, "volume": 3869373.0}, {"date": "2006-03-07", "close": 36.202248, "volume": 4161566.0}, {"date": "2006-03-08", "close": 36.28112, "volume": 6593823.0}, {"date": "2006-03-09", "close": 36.37971, "volume": 3893738.0}, {"date": "2006-03-10", "close": 36.4783, "volume": 2178603.0}, {"date": "2006-03-13", "close": 36.645903, "volume": 2415212.0}, {"date": "2006-03-14", "close": 36.28112, "volume": 5292950.0}, {"date": "2006-03-15", "close": 35.896619, "volume": 8823819.0}, {"date": "2006-03-16", "close": 35.640285, "volume": 10344194.0}, {"date": "2006-03-17", "close": 35.512118, "volume": 6830265.0}, {"date": "2006-03-20", "close": 35.255784, "volume": 6321545.0}, {"date": "2006-03-21", "close": 35.4924, "volume": 3962036.0}, {"date": "2006-03-22", "close": 36.034645, "volume": 6097433.0}, {"date": "2006-03-23", "close": 36.448723, "volume": 5086932.0}, {"date": "2006-03-24", "close": 36.4783, "volume": 3645582.0}, {"date": "2006-03-27", "close": 36.823365, "volume": 2941265.0}, {"date": "2006-03-28", "close": 37.06984, "volume": 4450619.0}, {"date": "2006-03-29", "close": 37.237443, "volume": 3368268.0}, {"date": "2006-03-30", "close": 37.207866, "volume": 4325654.0}, {"date": "2006-03-31", "close": 37.16843, "volume": 11303917.0}, {"date": "2006-04-03", "close": 36.833224, "volume": 3508340.0}, {"date": "2006-04-04", "close": 36.557172, "volume": 2722122.0}, {"date": "2006-04-05", "close": 37.040263, "volume": 4137375.0}, {"date": "2006-04-06", "close": 36.695198, "volume": 4395128.0}, {"date": "2006-04-07", "close": 37.000827, "volume": 2438642.0}, {"date": "2006-04-10", "close": 36.695198, "volume": 4196717.0}, {"date": "2006-04-11", "close": 36.616326, "volume": 2816038.0}, {"date": "2006-04-12", "close": 36.251543, "volume": 3746194.0}, {"date": "2006-04-13", "close": 36.014927, "volume": 2083184.0}, {"date": "2006-04-18", "close": 36.468441, "volume": 3327797.0}, {"date": "2006-04-19", "close": 36.833224, "volume": 6565748.0}, {"date": "2006-04-20", "close": 36.803647, "volume": 2967049.0}, {"date": "2006-04-21", "close": 36.67548, "volume": 5107471.0}, {"date": "2006-04-24", "close": 36.468441, "volume": 3981502.0}, {"date": "2006-04-26", "close": 37.128994, "volume": 5595389.0}, {"date": "2006-04-27", "close": 37.316315, "volume": 5702942.0}, {"date": "2006-04-28", "close": 37.079699, "volume": 10261735.0}, {"date": "2006-05-01", "close": 37.148712, "volume": 1803056.0}, {"date": "2006-05-02", "close": 36.843083, "volume": 4890195.0}, {"date": "2006-05-03", "close": 36.714916, "volume": 4422192.0}, {"date": "2006-05-04", "close": 36.064222, "volume": 3908358.0}, {"date": "2006-05-05", "close": 36.054363, "volume": 4836041.0}, {"date": "2006-05-08", "close": 36.87266, "volume": 6064971.0}, {"date": "2006-05-09", "close": 36.714916, "volume": 2784236.0}, {"date": "2006-05-10", "close": 36.28112, "volume": 5207441.0}, {"date": "2006-05-11", "close": 36.734634, "volume": 5786640.0}, {"date": "2006-05-12", "close": 36.429005, "volume": 4965498.0}, {"date": "2006-05-15", "close": 36.37971, "volume": 5557016.0}, {"date": "2006-05-16", "close": 36.37971, "volume": 5700356.0}, {"date": "2006-05-17", "close": 36.4783, "volume": 5160337.0}, {"date": "2006-05-18", "close": 35.748734, "volume": 5312576.0}, {"date": "2006-05-19", "close": 35.541695, "volume": 4179585.0}, {"date": "2006-05-22", "close": 35.39381, "volume": 2779579.0}, {"date": "2006-05-23", "close": 35.314938, "volume": 3125877.0}, {"date": "2006-05-24", "close": 35.107899, "volume": 5324438.0}, {"date": "2006-05-25", "close": 34.733257, "volume": 3699201.0}, {"date": "2006-05-26", "close": 35.245925, "volume": 8421462.0}, {"date": "2006-05-29", "close": 35.719157, "volume": 2641887.0}, {"date": "2006-05-30", "close": 35.709298, "volume": 1793825.0}, {"date": "2006-05-31", "close": 34.595231, "volume": 6565651.0}, {"date": "2006-06-01", "close": 35.147335, "volume": 5644426.0}, {"date": "2006-06-02", "close": 34.90086, "volume": 7390578.0}, {"date": "2006-06-05", "close": 34.99945, "volume": 3451283.0}, {"date": "2006-06-06", "close": 34.358615, "volume": 5740567.0}, {"date": "2006-06-07", "close": 34.358615, "volume": 4750658.0}, {"date": "2006-06-08", "close": 33.392433, "volume": 4984198.0}, {"date": "2006-06-09", "close": 34.30932, "volume": 9071883.0}, {"date": "2006-06-13", "close": 33.471305, "volume": 5667172.0}, {"date": "2006-06-14", "close": 33.42201, "volume": 4115515.0}, {"date": "2006-06-15", "close": 33.471305, "volume": 10374557.0}, {"date": "2006-06-16", "close": 33.964255, "volume": 3442332.0}, {"date": "2006-06-19", "close": 33.540318, "volume": 2284550.0}, {"date": "2006-06-20", "close": 32.860047, "volume": 5834778.0}, {"date": "2006-06-21", "close": 33.5206, "volume": 4007641.0}, {"date": "2006-06-22", "close": 34.319179, "volume": 3788514.0}, {"date": "2006-06-23", "close": 34.171294, "volume": 2213015.0}, {"date": "2006-06-26", "close": 33.875524, "volume": 2642427.0}, {"date": "2006-06-27", "close": 33.905101, "volume": 2669131.0}, {"date": "2006-06-28", "close": 33.905101, "volume": 3014342.0}, {"date": "2006-06-29", "close": 34.30932, "volume": 3104089.0}, {"date": "2006-06-30", "close": 34.664244, "volume": 9347501.0}, {"date": "2006-07-03", "close": 35.009309, "volume": 5413811.0}, {"date": "2006-07-04", "close": 35.226207, "volume": 3076071.0}, {"date": "2006-07-05", "close": 35.206489, "volume": 1646148.0}, {"date": "2006-07-06", "close": 35.512118, "volume": 2381883.0}, {"date": "2006-07-07", "close": 35.669862, "volume": 2436995.0}, {"date": "2006-07-10", "close": 35.758593, "volume": 2932436.0}, {"date": "2006-07-11", "close": 35.275502, "volume": 3073434.0}, {"date": "2006-07-12", "close": 35.29522, "volume": 3952244.0}, {"date": "2006-07-13", "close": 34.782552, "volume": 4094143.0}, {"date": "2006-07-14", "close": 33.875524, "volume": 3157312.0}, {"date": "2006-07-17", "close": 33.767075, "volume": 3455867.0}, {"date": "2006-07-18", "close": 33.441728, "volume": 2693235.0}, {"date": "2006-07-19", "close": 33.392433, "volume": 3741477.0}, {"date": "2006-07-20", "close": 34.260025, "volume": 3503657.0}, {"date": "2006-07-21", "close": 34.151576, "volume": 2086395.0}, {"date": "2006-07-24", "close": 34.11214, "volume": 2028076.0}, {"date": "2006-07-25", "close": 34.772693, "volume": 4624360.0}, {"date": "2006-07-26", "close": 34.5065, "volume": 4544263.0}, {"date": "2006-07-27", "close": 35.245925, "volume": 4607103.0}, {"date": "2006-07-28", "close": 35.167053, "volume": 6778433.0}, {"date": "2006-07-31", "close": 35.39381, "volume": 4270367.0}, {"date": "2006-08-01", "close": 35.39381, "volume": 1810762.0}, {"date": "2006-08-02", "close": 35.157194, "volume": 4731896.0}, {"date": "2006-08-03", "close": 35.541695, "volume": 4589126.0}, {"date": "2006-08-04", "close": 35.29522, "volume": 4439900.0}, {"date": "2006-08-07", "close": 35.423387, "volume": 2728083.0}, {"date": "2006-08-08", "close": 35.916337, "volume": 5180305.0}, {"date": "2006-08-09", "close": 35.59099, "volume": 4493529.0}, {"date": "2006-08-10", "close": 35.867042, "volume": 4646413.0}, {"date": "2006-08-11", "close": 35.68958, "volume": 4073673.0}, {"date": "2006-08-14", "close": 36.005068, "volume": 3087022.0}, {"date": "2006-08-15", "close": 35.78817, "volume": 2066253.0}, {"date": "2006-08-16", "close": 36.08394, "volume": 3343410.0}, {"date": "2006-08-17", "close": 36.271261, "volume": 4015566.0}, {"date": "2006-08-18", "close": 36.014927, "volume": 3124305.0}, {"date": "2006-08-21", "close": 36.18253, "volume": 3518946.0}, {"date": "2006-08-22", "close": 35.88676, "volume": 2702959.0}, {"date": "2006-08-23", "close": 35.847324, "volume": 4159779.0}, {"date": "2006-08-24", "close": 35.117758, "volume": 5780244.0}, {"date": "2006-08-25", "close": 35.344515, "volume": 7188249.0}, {"date": "2006-08-28", "close": 35.147335, "volume": 2336304.0}, {"date": "2006-08-29", "close": 35.502259, "volume": 2680578.0}, {"date": "2006-08-30", "close": 35.610708, "volume": 2420642.0}, {"date": "2006-08-31", "close": 35.807888, "volume": 3785007.0}, {"date": "2006-09-01", "close": 35.423387, "volume": 3315008.0}, {"date": "2006-09-04", "close": 35.699439, "volume": 5148190.0}, {"date": "2006-09-05", "close": 35.98535, "volume": 3400961.0}, {"date": "2006-09-06", "close": 35.68958, "volume": 2477029.0}, {"date": "2006-09-07", "close": 35.68958, "volume": 2702916.0}, {"date": "2006-09-08", "close": 35.748734, "volume": 2110622.0}, {"date": "2006-09-11", "close": 35.462823, "volume": 3211279.0}, {"date": "2006-09-12", "close": 35.68958, "volume": 4086507.0}, {"date": "2006-09-13", "close": 35.88676, "volume": 3072655.0}, {"date": "2006-09-14", "close": 36.162812, "volume": 4759620.0}, {"date": "2006-09-15", "close": 35.837465, "volume": 2628444.0}, {"date": "2006-09-18", "close": 36.419146, "volume": 6862653.0}, {"date": "2006-09-19", "close": 36.389569, "volume": 4686383.0}, {"date": "2006-09-20", "close": 36.123376, "volume": 3752101.0}, {"date": "2006-09-21", "close": 35.719157, "volume": 9985469.0}, {"date": "2006-09-22", "close": 35.4924, "volume": 3959993.0}, {"date": "2006-09-25", "close": 35.650144, "volume": 3737674.0}, {"date": "2006-09-26", "close": 35.541695, "volume": 2735484.0}, {"date": "2006-09-27", "close": 35.837465, "volume": 3024643.0}, {"date": "2006-09-28", "close": 35.827606, "volume": 2589048.0}, {"date": "2006-09-29", "close": 36.18253, "volume": 4481094.0}, {"date": "2006-10-02", "close": 36.28112, "volume": 1642465.0}, {"date": "2006-10-03", "close": 36.429005, "volume": 12988937.0}, {"date": "2006-10-04", "close": 36.567031, "volume": 3170879.0}, {"date": "2006-10-05", "close": 37.158571, "volume": 4211888.0}, {"date": "2006-10-06", "close": 37.020545, "volume": 2192514.0}, {"date": "2006-10-09", "close": 36.724775, "volume": 2123322.0}, {"date": "2006-10-10", "close": 36.97125, "volume": 2494016.0}, {"date": "2006-10-11", "close": 37.16843, "volume": 2460425.0}, {"date": "2006-10-12", "close": 37.089558, "volume": 1917108.0}, {"date": "2006-10-13", "close": 37.414905, "volume": 4436586.0}, {"date": "2006-10-16", "close": 37.316315, "volume": 2678771.0}, {"date": "2006-10-17", "close": 36.951532, "volume": 4201651.0}, {"date": "2006-10-18", "close": 37.06984, "volume": 2478441.0}, {"date": "2006-10-19", "close": 36.892378, "volume": 2475073.0}, {"date": "2006-10-20", "close": 37.06984, "volume": 2566624.0}, {"date": "2006-10-23", "close": 37.128994, "volume": 1812130.0}, {"date": "2006-10-24", "close": 37.414905, "volume": 5271686.0}, {"date": "2006-10-25", "close": 37.523354, "volume": 2970738.0}, {"date": "2006-10-26", "close": 37.937432, "volume": 3993898.0}, {"date": "2006-10-27", "close": 37.75997, "volume": 11299262.0}, {"date": "2006-10-30", "close": 37.690957, "volume": 2235876.0}, {"date": "2006-10-31", "close": 37.641662, "volume": 3476092.0}, {"date": "2006-11-01", "close": 37.897996, "volume": 3222527.0}, {"date": "2006-11-02", "close": 37.66138, "volume": 5604789.0}, {"date": "2006-11-03", "close": 39.04164, "volume": 9819450.0}, {"date": "2006-11-06", "close": 39.150089, "volume": 5694311.0}, {"date": "2006-11-07", "close": 39.63318, "volume": 4692423.0}, {"date": "2006-11-08", "close": 39.63318, "volume": 4867061.0}, {"date": "2006-11-09", "close": 39.228961, "volume": 5477374.0}, {"date": "2006-11-10", "close": 38.065599, "volume": 19167589.0}, {"date": "2006-11-13", "close": 38.755729, "volume": 3521612.0}, {"date": "2006-11-14", "close": 38.696575, "volume": 9596824.0}, {"date": "2006-11-15", "close": 38.686716, "volume": 2337318.0}, {"date": "2006-11-16", "close": 38.25292, "volume": 3101191.0}, {"date": "2006-11-17", "close": 38.696575, "volume": 3300826.0}, {"date": "2006-11-20", "close": 37.621944, "volume": 4765663.0}, {"date": "2006-11-21", "close": 37.513495, "volume": 4407193.0}, {"date": "2006-11-22", "close": 37.868419, "volume": 3961856.0}, {"date": "2006-11-23", "close": 38.341651, "volume": 3923866.0}, {"date": "2006-11-24", "close": 37.917714, "volume": 3926757.0}, {"date": "2006-11-27", "close": 37.75997, "volume": 2416521.0}, {"date": "2006-11-28", "close": 37.4642, "volume": 4203885.0}, {"date": "2006-11-29", "close": 38.479677, "volume": 4975647.0}, {"date": "2006-11-30", "close": 38.627562, "volume": 4370594.0}, {"date": "2006-12-01", "close": 38.05574, "volume": 3029037.0}, {"date": "2006-12-04", "close": 37.85856, "volume": 3180902.0}, {"date": "2006-12-05", "close": 37.838842, "volume": 4702377.0}, {"date": "2006-12-06", "close": 38.302215, "volume": 6428713.0}, {"date": "2006-12-07", "close": 38.54869, "volume": 1860162.0}, {"date": "2006-12-08", "close": 38.065599, "volume": 3311216.0}, {"date": "2006-12-11", "close": 38.243061, "volume": 3596274.0}, {"date": "2006-12-12", "close": 38.203625, "volume": 2606578.0}, {"date": "2006-12-13", "close": 38.469818, "volume": 2707758.0}, {"date": "2006-12-14", "close": 39.090935, "volume": 2939013.0}, {"date": "2006-12-15", "close": 39.04164, "volume": 2707528.0}, {"date": "2006-12-18", "close": 39.436, "volume": 4362166.0}, {"date": "2006-12-19", "close": 39.23882, "volume": 4565692.0}, {"date": "2006-12-20", "close": 39.544449, "volume": 4851456.0}, {"date": "2006-12-21", "close": 39.692334, "volume": 8635121.0}, {"date": "2006-12-22", "close": 40.007822, "volume": 8903470.0}, {"date": "2006-12-27", "close": 39.92895, "volume": 975160.0}, {"date": "2006-12-28", "close": 39.889514, "volume": 1425953.0}, {"date": "2006-12-29", "close": 39.83036, "volume": 1036777.0}, {"date": "2007-01-02", "close": 40.086694, "volume": 1099503.0}, {"date": "2007-01-03", "close": 39.92895, "volume": 1991788.0}, {"date": "2007-01-04", "close": 39.445859, "volume": 3048506.0}, {"date": "2007-01-05", "close": 39.436, "volume": 2091188.0}, {"date": "2007-01-08", "close": 39.189525, "volume": 2796335.0}, {"date": "2007-01-09", "close": 39.83036, "volume": 2148746.0}, {"date": "2007-01-10", "close": 39.090935, "volume": 3678207.0}, {"date": "2007-01-11", "close": 39.288115, "volume": 2923641.0}, {"date": "2007-01-12", "close": 39.83036, "volume": 2294301.0}, {"date": "2007-01-15", "close": 39.83036, "volume": 1611673.0}, {"date": "2007-01-16", "close": 39.751488, "volume": 2562737.0}, {"date": "2007-01-17", "close": 39.455718, "volume": 2107029.0}, {"date": "2007-01-18", "close": 39.692334, "volume": 4372975.0}, {"date": "2007-01-19", "close": 39.889514, "volume": 6034125.0}, {"date": "2007-01-22", "close": 40.116271, "volume": 3025719.0}, {"date": "2007-01-23", "close": 39.899373, "volume": 2436217.0}, {"date": "2007-01-24", "close": 39.83036, "volume": 4010233.0}, {"date": "2007-01-25", "close": 39.751488, "volume": 7520730.0}, {"date": "2007-01-29", "close": 39.485295, "volume": 3219835.0}, {"date": "2007-01-30", "close": 39.761347, "volume": 2928526.0}, {"date": "2007-01-31", "close": 39.850078, "volume": 5167923.0}, {"date": "2007-02-01", "close": 40.205002, "volume": 4635613.0}, {"date": "2007-02-02", "close": 40.22472, "volume": 2356199.0}, {"date": "2007-02-05", "close": 40.135989, "volume": 2412313.0}, {"date": "2007-02-06", "close": 40.697952, "volume": 2579036.0}, {"date": "2007-02-07", "close": 40.490913, "volume": 3280877.0}, {"date": "2007-02-08", "close": 40.441618, "volume": 3583370.0}, {"date": "2007-02-09", "close": 40.599362, "volume": 2956123.0}, {"date": "2007-02-12", "close": 40.382464, "volume": 3582031.0}, {"date": "2007-02-13", "close": 40.500772, "volume": 2849801.0}, {"date": "2007-02-14", "close": 40.500772, "volume": 3260465.0}, {"date": "2007-02-15", "close": 40.569785, "volume": 2803886.0}, {"date": "2007-02-16", "close": 39.968386, "volume": 3711224.0}, {"date": "2007-02-19", "close": 40.274015, "volume": 2689325.0}, {"date": "2007-02-20", "close": 40.047258, "volume": 2745833.0}, {"date": "2007-02-21", "close": 39.92895, "volume": 4005499.0}, {"date": "2007-02-22", "close": 40.727529, "volume": 4142387.0}, {"date": "2007-02-23", "close": 40.530349, "volume": 5971131.0}, {"date": "2007-02-26", "close": 40.569785, "volume": 2829544.0}, {"date": "2007-02-27", "close": 40.106412, "volume": 3926807.0}, {"date": "2007-02-28", "close": 39.790924, "volume": 7735723.0}, {"date": "2007-03-01", "close": 39.33741, "volume": 5194287.0}, {"date": "2007-03-02", "close": 39.33741, "volume": 3937820.0}, {"date": "2007-03-05", "close": 38.903614, "volume": 4487437.0}, {"date": "2007-03-06", "close": 39.63318, "volume": 5654575.0}, {"date": "2007-03-07", "close": 39.475436, "volume": 5507840.0}, {"date": "2007-03-08", "close": 39.751488, "volume": 3864314.0}, {"date": "2007-03-09", "close": 39.416282, "volume": 4964187.0}, {"date": "2007-03-12", "close": 39.820501, "volume": 3908906.0}, {"date": "2007-03-13", "close": 39.396564, "volume": 3560317.0}, {"date": "2007-03-14", "close": 38.84446, "volume": 4757548.0}, {"date": "2007-03-15", "close": 39.800783, "volume": 9634027.0}, {"date": "2007-03-16", "close": 39.583885, "volume": 3968627.0}, {"date": "2007-03-19", "close": 39.297974, "volume": 4168430.0}, {"date": "2007-03-20", "close": 39.564167, "volume": 4287849.0}, {"date": "2007-03-21", "close": 39.554308, "volume": 2019347.0}, {"date": "2007-03-22", "close": 40.155707, "volume": 3393416.0}, {"date": "2007-03-23", "close": 40.02754, "volume": 2406403.0}, {"date": "2007-03-26", "close": 40.274015, "volume": 2416086.0}, {"date": "2007-03-27", "close": 39.879655, "volume": 2507560.0}, {"date": "2007-03-28", "close": 39.554308, "volume": 4067355.0}, {"date": "2007-03-29", "close": 39.583885, "volume": 4593038.0}, {"date": "2007-03-30", "close": 39.83036, "volume": 9754241.0}, {"date": "2007-04-02", "close": 39.455718, "volume": 3292743.0}, {"date": "2007-04-03", "close": 40.12613, "volume": 4817938.0}, {"date": "2007-04-04", "close": 40.61908, "volume": 5257945.0}, {"date": "2007-04-05", "close": 40.668375, "volume": 2541501.0}, {"date": "2007-04-10", "close": 41.397941, "volume": 4321148.0}, {"date": "2007-04-11", "close": 41.634557, "volume": 3865266.0}, {"date": "2007-04-12", "close": 41.70357, "volume": 3440443.0}, {"date": "2007-04-13", "close": 41.959904, "volume": 3225121.0}, {"date": "2007-04-16", "close": 42.778201, "volume": 5427455.0}, {"date": "2007-04-17", "close": 42.571162, "volume": 5301363.0}, {"date": "2007-04-18", "close": 43.399318, "volume": 5667657.0}, {"date": "2007-04-19", "close": 42.797919, "volume": 5478569.0}, {"date": "2007-04-20", "close": 43.08383, "volume": 3268536.0}, {"date": "2007-04-23", "close": 43.123266, "volume": 4051174.0}, {"date": "2007-04-24", "close": 42.857073, "volume": 3448743.0}, {"date": "2007-04-26", "close": 42.581021, "volume": 5574859.0}, {"date": "2007-04-27", "close": 42.551444, "volume": 13675058.0}, {"date": "2007-04-30", "close": 42.3937, "volume": 3323973.0}, {"date": "2007-05-01", "close": 42.344405, "volume": 3085912.0}, {"date": "2007-05-02", "close": 43.192279, "volume": 3829939.0}, {"date": "2007-05-03", "close": 43.3796, "volume": 3958254.0}, {"date": "2007-05-04", "close": 43.497908, "volume": 2499264.0}, {"date": "2007-05-07", "close": 43.921845, "volume": 2403234.0}, {"date": "2007-05-08", "close": 43.695088, "volume": 2327267.0}, {"date": "2007-05-09", "close": 43.438754, "volume": 2877360.0}, {"date": "2007-05-10", "close": 43.08383, "volume": 5975447.0}, {"date": "2007-05-11", "close": 42.423277, "volume": 5778348.0}, {"date": "2007-05-14", "close": 42.640175, "volume": 4181974.0}, {"date": "2007-05-15", "close": 41.959904, "volume": 5339058.0}, {"date": "2007-05-16", "close": 42.048635, "volume": 3379114.0}, {"date": "2007-05-17", "close": 42.581021, "volume": 5005018.0}, {"date": "2007-05-18", "close": 42.373982, "volume": 3022351.0}, {"date": "2007-05-21", "close": 42.482431, "volume": 4132748.0}, {"date": "2007-05-22", "close": 42.176802, "volume": 5147532.0}, {"date": "2007-05-23", "close": 42.344405, "volume": 4688109.0}, {"date": "2007-05-24", "close": 41.90075, "volume": 4762972.0}, {"date": "2007-05-25", "close": 41.60498, "volume": 10990775.0}, {"date": "2007-05-28", "close": 41.575403, "volume": 3575076.0}, {"date": "2007-05-29", "close": 42.147225, "volume": 3971196.0}, {"date": "2007-05-30", "close": 41.80216, "volume": 6780073.0}, {"date": "2007-05-31", "close": 41.940186, "volume": 7587047.0}, {"date": "2007-06-01", "close": 40.983863, "volume": 15169231.0}, {"date": "2007-06-04", "close": 41.259915, "volume": 4286463.0}, {"date": "2007-06-05", "close": 40.924709, "volume": 2761921.0}, {"date": "2007-06-06", "close": 40.589503, "volume": 3876188.0}, {"date": "2007-06-07", "close": 40.4219, "volume": 4813665.0}, {"date": "2007-06-08", "close": 39.643039, "volume": 6793718.0}, {"date": "2007-06-12", "close": 39.869796, "volume": 5189970.0}, {"date": "2007-06-13", "close": 39.692334, "volume": 3391474.0}, {"date": "2007-06-14", "close": 39.63318, "volume": 5432110.0}, {"date": "2007-06-15", "close": 39.997963, "volume": 4516739.0}, {"date": "2007-06-18", "close": 40.451477, "volume": 3965214.0}, {"date": "2007-06-19", "close": 40.648657, "volume": 4368279.0}, {"date": "2007-06-20", "close": 40.855696, "volume": 5735011.0}, {"date": "2007-06-21", "close": 40.707811, "volume": 10784271.0}, {"date": "2007-06-22", "close": 40.52049, "volume": 6310549.0}, {"date": "2007-06-25", "close": 40.658516, "volume": 4836742.0}, {"date": "2007-06-26", "close": 40.431759, "volume": 4933769.0}, {"date": "2007-06-27", "close": 39.583885, "volume": 4849666.0}, {"date": "2007-06-28", "close": 40.343028, "volume": 5893821.0}, {"date": "2007-06-29", "close": 40.441618, "volume": 7937505.0}, {"date": "2007-07-02", "close": 40.02754, "volume": 3986990.0}, {"date": "2007-07-03", "close": 40.205002, "volume": 3134595.0}, {"date": "2007-07-04", "close": 40.017681, "volume": 2512592.0}, {"date": "2007-07-05", "close": 40.244438, "volume": 5551349.0}, {"date": "2007-07-06", "close": 39.574026, "volume": 6493667.0}, {"date": "2007-07-09", "close": 39.53459, "volume": 6376208.0}, {"date": "2007-07-10", "close": 39.781065, "volume": 6942637.0}, {"date": "2007-07-11", "close": 39.682475, "volume": 5947907.0}, {"date": "2007-07-12", "close": 39.23882, "volume": 6696416.0}, {"date": "2007-07-13", "close": 39.199384, "volume": 6513036.0}, {"date": "2007-07-16", "close": 39.268397, "volume": 2753349.0}, {"date": "2007-07-17", "close": 39.514872, "volume": 3904686.0}, {"date": "2007-07-18", "close": 39.475436, "volume": 3847268.0}, {"date": "2007-07-19", "close": 40.12613, "volume": 3908116.0}, {"date": "2007-07-20", "close": 40.244438, "volume": 2691123.0}, {"date": "2007-07-23", "close": 39.810642, "volume": 2638714.0}, {"date": "2007-07-24", "close": 40.047258, "volume": 3794702.0}, {"date": "2007-07-25", "close": 39.436, "volume": 3333857.0}, {"date": "2007-07-26", "close": 38.923332, "volume": 4461884.0}, {"date": "2007-07-27", "close": 37.66138, "volume": 8901846.0}, {"date": "2007-07-30", "close": 37.612085, "volume": 4223517.0}, {"date": "2007-07-31", "close": 37.819124, "volume": 6032243.0}, {"date": "2007-08-01", "close": 36.557172, "volume": 8463347.0}, {"date": "2007-08-02", "close": 37.4642, "volume": 5706652.0}, {"date": "2007-08-03", "close": 37.4642, "volume": 3867098.0}, {"date": "2007-08-06", "close": 36.843083, "volume": 3636890.0}, {"date": "2007-08-07", "close": 37.819124, "volume": 5392538.0}, {"date": "2007-08-08", "close": 38.4501, "volume": 3700070.0}, {"date": "2007-08-09", "close": 38.94305, "volume": 3214278.0}, {"date": "2007-08-10", "close": 37.681098, "volume": 3870916.0}, {"date": "2007-08-13", "close": 38.676857, "volume": 3374940.0}, {"date": "2007-08-14", "close": 38.4501, "volume": 4493103.0}, {"date": "2007-08-15", "close": 37.819124, "volume": 6149458.0}, {"date": "2007-08-16", "close": 37.414905, "volume": 10928241.0}, {"date": "2007-08-17", "close": 37.444482, "volume": 5867385.0}, {"date": "2007-08-20", "close": 39.228961, "volume": 5676058.0}, {"date": "2007-08-21", "close": 39.53459, "volume": 4169266.0}, {"date": "2007-08-22", "close": 39.081076, "volume": 5213802.0}, {"date": "2007-08-23", "close": 39.564167, "volume": 4148025.0}, {"date": "2007-08-24", "close": 39.436, "volume": 3155806.0}, {"date": "2007-08-27", "close": 39.603603, "volume": 2990456.0}, {"date": "2007-08-28", "close": 39.436, "volume": 3332850.0}, {"date": "2007-08-29", "close": 38.736011, "volume": 4531471.0}, {"date": "2007-08-30", "close": 38.499395, "volume": 4737437.0}, {"date": "2007-08-31", "close": 39.376846, "volume": 6915025.0}, {"date": "2007-09-03", "close": 39.357128, "volume": 3402183.0}, {"date": "2007-09-04", "close": 39.63318, "volume": 4655076.0}, {"date": "2007-09-05", "close": 39.268397, "volume": 4433438.0}, {"date": "2007-09-06", "close": 38.74587, "volume": 5358091.0}, {"date": "2007-09-07", "close": 38.4501, "volume": 2270252.0}, {"date": "2007-09-10", "close": 37.671239, "volume": 4592437.0}, {"date": "2007-09-11", "close": 38.243061, "volume": 4138784.0}, {"date": "2007-09-12", "close": 38.045881, "volume": 5951754.0}, {"date": "2007-09-13", "close": 38.045881, "volume": 5572955.0}, {"date": "2007-09-14", "close": 38.4501, "volume": 4247111.0}, {"date": "2007-09-17", "close": 37.878278, "volume": 5309083.0}, {"date": "2007-09-18", "close": 36.724775, "volume": 13247153.0}, {"date": "2007-09-19", "close": 37.66138, "volume": 8578272.0}, {"date": "2007-09-20", "close": 37.454341, "volume": 14325575.0}, {"date": "2007-09-21", "close": 36.961391, "volume": 5085647.0}, {"date": "2007-09-24", "close": 37.750111, "volume": 6192882.0}, {"date": "2007-09-25", "close": 38.05574, "volume": 4885198.0}, {"date": "2007-09-26", "close": 38.459959, "volume": 6848976.0}, {"date": "2007-09-27", "close": 39.228961, "volume": 6590700.0}, {"date": "2007-09-28", "close": 39.150089, "volume": 10076223.0}, {"date": "2007-10-01", "close": 39.23882, "volume": 2497510.0}, {"date": "2007-10-02", "close": 39.859937, "volume": 5742708.0}, {"date": "2007-10-03", "close": 40.402182, "volume": 5820837.0}, {"date": "2007-10-04", "close": 40.007822, "volume": 4438606.0}, {"date": "2007-10-05", "close": 40.185284, "volume": 2942905.0}, {"date": "2007-10-08", "close": 40.264156, "volume": 3817227.0}, {"date": "2007-10-09", "close": 40.924709, "volume": 4381204.0}, {"date": "2007-10-10", "close": 41.21062, "volume": 3733238.0}, {"date": "2007-10-11", "close": 41.259915, "volume": 4986901.0}, {"date": "2007-10-12", "close": 41.171184, "volume": 4034648.0}, {"date": "2007-10-15", "close": 41.21062, "volume": 2720665.0}, {"date": "2007-10-16", "close": 40.688093, "volume": 3825599.0}, {"date": "2007-10-17", "close": 40.086694, "volume": 5095800.0}, {"date": "2007-10-18", "close": 40.707811, "volume": 3862915.0}, {"date": "2007-10-19", "close": 40.32331, "volume": 3669618.0}, {"date": "2007-10-22", "close": 39.997963, "volume": 4296214.0}, {"date": "2007-10-23", "close": 40.668375, "volume": 6303319.0}, {"date": "2007-10-24", "close": 40.569785, "volume": 6271869.0}, {"date": "2007-10-25", "close": 41.417659, "volume": 11263277.0}, {"date": "2007-10-26", "close": 42.09793, "volume": 16036784.0}, {"date": "2007-10-29", "close": 42.531726, "volume": 5313027.0}, {"date": "2007-10-30", "close": 42.147225, "volume": 3686856.0}, {"date": "2007-10-31", "close": 42.49229, "volume": 6360490.0}, {"date": "2007-11-01", "close": 42.88665, "volume": 3968613.0}, {"date": "2007-11-02", "close": 42.49229, "volume": 4656781.0}, {"date": "2007-11-05", "close": 41.90075, "volume": 4984449.0}, {"date": "2007-11-06", "close": 41.950045, "volume": 3377309.0}, {"date": "2007-11-07", "close": 42.373982, "volume": 3419988.0}, {"date": "2007-11-08", "close": 41.595121, "volume": 4338451.0}, {"date": "2007-11-09", "close": 42.78806, "volume": 11170922.0}, {"date": "2007-11-12", "close": 42.59088, "volume": 7789794.0}, {"date": "2007-11-13", "close": 43.261292, "volume": 5449904.0}, {"date": "2007-11-14", "close": 44.207756, "volume": 6145553.0}, {"date": "2007-11-15", "close": 43.3796, "volume": 6204126.0}, {"date": "2007-11-16", "close": 41.565544, "volume": 10761982.0}, {"date": "2007-11-19", "close": 42.048635, "volume": 3339200.0}, {"date": "2007-11-20", "close": 41.486672, "volume": 7283469.0}, {"date": "2007-11-21", "close": 40.707811, "volume": 9189120.0}, {"date": "2007-11-22", "close": 39.909232, "volume": 7754094.0}, {"date": "2007-11-23", "close": 39.386705, "volume": 3602937.0}, {"date": "2007-11-26", "close": 39.63318, "volume": 6395227.0}, {"date": "2007-11-27", "close": 39.248679, "volume": 8144317.0}, {"date": "2007-11-28", "close": 38.854319, "volume": 5106292.0}, {"date": "2007-11-29", "close": 38.528972, "volume": 9387323.0}, {"date": "2007-11-30", "close": 37.75997, "volume": 20381916.0}, {"date": "2007-12-03", "close": 38.25292, "volume": 9018671.0}, {"date": "2007-12-04", "close": 38.54869, "volume": 8292585.0}, {"date": "2007-12-05", "close": 38.35151, "volume": 5115379.0}, {"date": "2007-12-06", "close": 38.509254, "volume": 5921649.0}, {"date": "2007-12-07", "close": 38.666998, "volume": 5148626.0}, {"date": "2007-12-10", "close": 38.331792, "volume": 5795647.0}, {"date": "2007-12-11", "close": 38.361369, "volume": 5388549.0}, {"date": "2007-12-12", "close": 38.607844, "volume": 4831843.0}, {"date": "2007-12-13", "close": 38.627562, "volume": 5868965.0}, {"date": "2007-12-14", "close": 37.907855, "volume": 9489108.0}, {"date": "2007-12-17", "close": 36.97125, "volume": 8809745.0}, {"date": "2007-12-18", "close": 36.389569, "volume": 9364247.0}, {"date": "2007-12-19", "close": 36.231825, "volume": 12540241.0}, {"date": "2007-12-20", "close": 35.965632, "volume": 12527663.0}, {"date": "2007-12-21", "close": 37.276879, "volume": 14210739.0}, {"date": "2007-12-24", "close": 37.316315, "volume": 3325949.0}, {"date": "2007-12-27", "close": 37.503636, "volume": 1608348.0}, {"date": "2007-12-28", "close": 37.257161, "volume": 2755201.0}, {"date": "2007-12-31", "close": 37.257161, "volume": 1130716.0}, {"date": "2008-01-02", "close": 36.951532, "volume": 1635677.0}, {"date": "2008-01-03", "close": 36.429005, "volume": 3476552.0}, {"date": "2008-01-04", "close": 36.803647, "volume": 3153370.0}, {"date": "2008-01-07", "close": 35.78817, "volume": 5039783.0}, {"date": "2008-01-08", "close": 35.502259, "volume": 4852472.0}, {"date": "2008-01-09", "close": 35.088181, "volume": 7958966.0}, {"date": "2008-01-10", "close": 34.821988, "volume": 5561806.0}, {"date": "2008-01-11", "close": 34.70368, "volume": 10304580.0}, {"date": "2008-01-14", "close": 34.674103, "volume": 7262398.0}, {"date": "2008-01-15", "close": 35.29522, "volume": 7205890.0}, {"date": "2008-01-16", "close": 34.250166, "volume": 9748761.0}, {"date": "2008-01-17", "close": 34.871283, "volume": 6562381.0}, {"date": "2008-01-18", "close": 35.748734, "volume": 7390136.0}, {"date": "2008-01-21", "close": 34.70368, "volume": 7597193.0}, {"date": "2008-01-22", "close": 32.43611, "volume": 11751869.0}, {"date": "2008-01-23", "close": 31.953019, "volume": 12841636.0}, {"date": "2008-01-24", "close": 33.274125, "volume": 10056976.0}, {"date": "2008-01-25", "close": 35.975491, "volume": 17299497.0}, {"date": "2008-01-29", "close": 34.930437, "volume": 7782973.0}, {"date": "2008-01-30", "close": 33.214971, "volume": 5823161.0}, {"date": "2008-01-31", "close": 34.11214, "volume": 8307182.0}, {"date": "2008-02-01", "close": 34.90086, "volume": 7789857.0}, {"date": "2008-02-04", "close": 33.707921, "volume": 5012011.0}, {"date": "2008-02-05", "close": 33.165676, "volume": 4694573.0}, {"date": "2008-02-06", "close": 32.317802, "volume": 5791001.0}, {"date": "2008-02-07", "close": 32.33752, "volume": 6428497.0}, {"date": "2008-02-08", "close": 32.958637, "volume": 4969700.0}, {"date": "2008-02-11", "close": 31.5488, "volume": 5572902.0}, {"date": "2008-02-12", "close": 31.74598, "volume": 7042670.0}, {"date": "2008-02-13", "close": 29.97136, "volume": 11765824.0}, {"date": "2008-02-14", "close": 30.967119, "volume": 12367869.0}, {"date": "2008-02-15", "close": 30.207976, "volume": 7710788.0}, {"date": "2008-02-18", "close": 29.093909, "volume": 11079444.0}, {"date": "2008-02-19", "close": 30.030514, "volume": 9265677.0}, {"date": "2008-02-20", "close": 29.143204, "volume": 10339711.0}, {"date": "2008-02-21", "close": 29.133345, "volume": 16048422.0}, {"date": "2008-02-22", "close": 28.186881, "volume": 9993129.0}, {"date": "2008-02-25", "close": 28.709408, "volume": 8268651.0}, {"date": "2008-02-26", "close": 29.685449, "volume": 8416743.0}, {"date": "2008-02-27", "close": 30.888247, "volume": 7129021.0}, {"date": "2008-02-28", "close": 29.547423, "volume": 7876028.0}, {"date": "2008-02-29", "close": 28.443215, "volume": 11630870.0}, {"date": "2008-03-03", "close": 26.796762, "volume": 8143446.0}, {"date": "2008-03-04", "close": 27.11225, "volume": 9079260.0}, {"date": "2008-03-05", "close": 27.70379, "volume": 11325465.0}, {"date": "2008-03-06", "close": 28.058714, "volume": 6213267.0}, {"date": "2008-03-07", "close": 26.550287, "volume": 9617676.0}, {"date": "2008-03-10", "close": 26.12635, "volume": 8912716.0}, {"date": "2008-03-11", "close": 26.81648, "volume": 8790175.0}, {"date": "2008-03-12", "close": 27.950265, "volume": 12421282.0}, {"date": "2008-03-13", "close": 26.885493, "volume": 6865728.0}, {"date": "2008-03-14", "close": 27.269994, "volume": 4622287.0}, {"date": "2008-03-17", "close": 26.471415, "volume": 10787001.0}, {"date": "2008-03-18", "close": 27.348866, "volume": 7436337.0}, {"date": "2008-03-19", "close": 29.37982, "volume": 12358044.0}, {"date": "2008-03-20", "close": 28.699549, "volume": 20601618.0}, {"date": "2008-03-25", "close": 30.16854, "volume": 8006327.0}, {"date": "2008-03-26", "close": 29.922065, "volume": 7634818.0}, {"date": "2008-03-27", "close": 30.316425, "volume": 6856774.0}, {"date": "2008-03-28", "close": 29.537564, "volume": 13614732.0}, {"date": "2008-03-31", "close": 29.724885, "volume": 5969116.0}, {"date": "2008-04-01", "close": 28.719267, "volume": 6418920.0}, {"date": "2008-04-02", "close": 30.06995, "volume": 8853474.0}, {"date": "2008-04-03", "close": 31.469928, "volume": 7878560.0}, {"date": "2008-04-04", "close": 30.66149, "volume": 6469570.0}, {"date": "2008-04-07", "close": 29.222076, "volume": 9049674.0}, {"date": "2008-04-08", "close": 29.330525, "volume": 5596091.0}, {"date": "2008-04-09", "close": 28.285471, "volume": 6089495.0}, {"date": "2008-04-10", "close": 28.29533, "volume": 7836194.0}, {"date": "2008-04-11", "close": 28.600959, "volume": 5628907.0}, {"date": "2008-04-14", "close": 28.09815, "volume": 7691160.0}, {"date": "2008-04-15", "close": 27.99956, "volume": 5118106.0}, {"date": "2008-04-16", "close": 28.147445, "volume": 6464745.0}, {"date": "2008-04-17", "close": 27.930547, "volume": 7641801.0}, {"date": "2008-04-18", "close": 27.339007, "volume": 6341125.0}, {"date": "2008-04-21", "close": 29.034755, "volume": 8991046.0}, {"date": "2008-04-22", "close": 28.98546, "volume": 5765618.0}, {"date": "2008-04-23", "close": 29.586859, "volume": 7855479.0}, {"date": "2008-04-24", "close": 28.88687, "volume": 12344014.0}, {"date": "2008-04-28", "close": 29.823475, "volume": 7824254.0}, {"date": "2008-04-29", "close": 29.87277, "volume": 4887337.0}, {"date": "2008-04-30", "close": 29.784039, "volume": 4999424.0}, {"date": "2008-05-01", "close": 29.67559, "volume": 2943010.0}, {"date": "2008-05-02", "close": 31.085427, "volume": 5998818.0}, {"date": "2008-05-05", "close": 31.15444, "volume": 2694002.0}, {"date": "2008-05-06", "close": 30.976978, "volume": 3700263.0}, {"date": "2008-05-07", "close": 30.06995, "volume": 6679931.0}, {"date": "2008-05-08", "close": 30.5629, "volume": 8131276.0}, {"date": "2008-05-09", "close": 31.785416, "volume": 12192364.0}, {"date": "2008-05-12", "close": 33.648767, "volume": 14081335.0}, {"date": "2008-05-13", "close": 33.895242, "volume": 10120607.0}, {"date": "2008-05-14", "close": 33.22483, "volume": 14404662.0}, {"date": "2008-05-15", "close": 33.136099, "volume": 10660872.0}, {"date": "2008-05-16", "close": 33.540318, "volume": 7123629.0}, {"date": "2008-05-19", "close": 33.61919, "volume": 4507451.0}, {"date": "2008-05-20", "close": 33.283984, "volume": 6426350.0}, {"date": "2008-05-21", "close": 32.998073, "volume": 5430808.0}, {"date": "2008-05-22", "close": 32.376956, "volume": 13571266.0}, {"date": "2008-05-23", "close": 32.031891, "volume": 7130506.0}, {"date": "2008-05-26", "close": 31.410774, "volume": 8287425.0}, {"date": "2008-05-27", "close": 31.588236, "volume": 4405868.0}, {"date": "2008-05-28", "close": 31.657249, "volume": 7721853.0}, {"date": "2008-05-29", "close": 31.94316, "volume": 6518973.0}, {"date": "2008-05-30", "close": 30.868529, "volume": 16711236.0}, {"date": "2008-06-02", "close": 30.000937, "volume": 8555043.0}, {"date": "2008-06-03", "close": 28.955883, "volume": 9720092.0}, {"date": "2008-06-04", "close": 29.024896, "volume": 7880858.0}, {"date": "2008-06-05", "close": 29.507987, "volume": 5922011.0}, {"date": "2008-06-06", "close": 29.103768, "volume": 9061145.0}, {"date": "2008-06-10", "close": 27.555905, "volume": 15105472.0}, {"date": "2008-06-11", "close": 28.39392, "volume": 13527991.0}, {"date": "2008-06-12", "close": 27.250276, "volume": 11423416.0}, {"date": "2008-06-13", "close": 27.881252, "volume": 12252986.0}, {"date": "2008-06-16", "close": 27.161545, "volume": 8562576.0}, {"date": "2008-06-17", "close": 27.575623, "volume": 10890433.0}, {"date": "2008-06-18", "close": 27.200981, "volume": 11782645.0}, {"date": "2008-06-19", "close": 26.136209, "volume": 15218293.0}, {"date": "2008-06-20", "close": 25.386925, "volume": 13743709.0}, {"date": "2008-06-23", "close": 26.175645, "volume": 15746393.0}, {"date": "2008-06-24", "close": 26.037619, "volume": 13204089.0}, {"date": "2008-06-25", "close": 27.01366, "volume": 15145275.0}, {"date": "2008-06-26", "close": 27.664354, "volume": 15907072.0}, {"date": "2008-06-27", "close": 26.32353, "volume": 29457783.0}, {"date": "2008-06-30", "close": 26.12635, "volume": 11081387.0}, {"date": "2008-07-01", "close": 25.465797, "volume": 9633956.0}, {"date": "2008-07-02", "close": 25.653118, "volume": 11236180.0}, {"date": "2008-07-03", "close": 26.106632, "volume": 16045607.0}, {"date": "2008-07-04", "close": 27.151686, "volume": 8423806.0}, {"date": "2008-07-07", "close": 26.688313, "volume": 6843653.0}, {"date": "2008-07-08", "close": 25.978465, "volume": 8095575.0}, {"date": "2008-07-09", "close": 27.21084, "volume": 7776588.0}, {"date": "2008-07-10", "close": 27.220699, "volume": 10702423.0}, {"date": "2008-07-11", "close": 27.062955, "volume": 11242565.0}, {"date": "2008-07-14", "close": 26.096773, "volume": 10036053.0}, {"date": "2008-07-15", "close": 25.002424, "volume": 9136404.0}, {"date": "2008-07-16", "close": 25.939029, "volume": 11080455.0}, {"date": "2008-07-17", "close": 26.964365, "volume": 11923664.0}, {"date": "2008-07-18", "close": 26.629159, "volume": 6850359.0}, {"date": "2008-07-21", "close": 27.920688, "volume": 8910163.0}, {"date": "2008-07-22", "close": 27.260135, "volume": 6651507.0}, {"date": "2008-07-23", "close": 29.18264, "volume": 14831606.0}, {"date": "2008-07-24", "close": 30.26713, "volume": 15314878.0}, {"date": "2008-07-25", "close": 26.185504, "volume": 39060377.0}, {"date": "2008-07-28", "close": 25.43622, "volume": 13449710.0}, {"date": "2008-07-29", "close": 24.430602, "volume": 13188636.0}, {"date": "2008-07-30", "close": 25.101014, "volume": 10308864.0}, {"date": "2008-07-31", "close": 24.35173, "volume": 12401955.0}, {"date": "2008-08-01", "close": 23.996806, "volume": 8970588.0}, {"date": "2008-08-04", "close": 23.85878, "volume": 6401368.0}, {"date": "2008-08-05", "close": 24.401025, "volume": 10771078.0}, {"date": "2008-08-06", "close": 25.6334, "volume": 10719898.0}, {"date": "2008-08-07", "close": 25.406643, "volume": 9016306.0}, {"date": "2008-08-08", "close": 24.795385, "volume": 8582389.0}, {"date": "2008-08-11", "close": 25.357348, "volume": 6406592.0}, {"date": "2008-08-12", "close": 26.096773, "volume": 8866958.0}, {"date": "2008-08-13", "close": 25.219322, "volume": 5992245.0}, {"date": "2008-08-14", "close": 24.84468, "volume": 6810614.0}, {"date": "2008-08-15", "close": 24.696795, "volume": 6985184.0}, {"date": "2008-08-18", "close": 24.499615, "volume": 6405279.0}, {"date": "2008-08-19", "close": 23.76019, "volume": 8812124.0}, {"date": "2008-08-20", "close": 23.76019, "volume": 10991137.0}, {"date": "2008-08-21", "close": 23.217945, "volume": 8315386.0}, {"date": "2008-08-22", "close": 23.217945, "volume": 6331764.0}, {"date": "2008-08-25", "close": 23.750331, "volume": 7059047.0}, {"date": "2008-08-26", "close": 23.56301, "volume": 7215436.0}, {"date": "2008-08-27", "close": 23.523574, "volume": 7032408.0}, {"date": "2008-08-28", "close": 23.6616, "volume": 6176767.0}, {"date": "2008-08-29", "close": 24.15455, "volume": 9727916.0}, {"date": "2008-09-01", "close": 24.302435, "volume": 5142107.0}, {"date": "2008-09-02", "close": 24.45032, "volume": 6961682.0}, {"date": "2008-09-03", "close": 24.893975, "volume": 13640341.0}, {"date": "2008-09-04", "close": 24.322153, "volume": 10804681.0}, {"date": "2008-09-05", "close": 23.26724, "volume": 8784669.0}, {"date": "2008-09-08", "close": 24.74609, "volume": 18002964.0}, {"date": "2008-09-09", "close": 25.130591, "volume": 17387622.0}, {"date": "2008-09-10", "close": 24.726372, "volume": 11485649.0}, {"date": "2008-09-11", "close": 23.543292, "volume": 8499523.0}, {"date": "2008-09-12", "close": 23.622164, "volume": 8061837.0}, {"date": "2008-09-15", "close": 22.498238, "volume": 13382642.0}, {"date": "2008-09-16", "close": 21.59121, "volume": 13534107.0}, {"date": "2008-09-17", "close": 20.40813, "volume": 17988143.0}, {"date": "2008-09-18", "close": 19.32364, "volume": 32294407.0}, {"date": "2008-09-19", "close": 22.6757, "volume": 32053354.0}, {"date": "2008-09-22", "close": 23.95737, "volume": 12303508.0}, {"date": "2008-09-23", "close": 23.523574, "volume": 5635614.0}, {"date": "2008-09-24", "close": 25.23904, "volume": 12703996.0}, {"date": "2008-09-25", "close": 24.637641, "volume": 10793242.0}, {"date": "2008-09-26", "close": 25.43622, "volume": 16978321.0}, {"date": "2008-09-29", "close": 25.327771, "volume": 6651731.0}, {"date": "2008-09-30", "close": 23.917934, "volume": 9902123.0}, {"date": "2008-10-01", "close": 25.33763, "volume": 5841264.0}, {"date": "2008-10-02", "close": 25.33763, "volume": 7598056.0}, {"date": "2008-10-03", "close": 25.781285, "volume": 5981870.0}, {"date": "2008-10-06", "close": 25.189745, "volume": 3341957.0}, {"date": "2008-10-07", "close": 25.6334, "volume": 6821856.0}, {"date": "2008-10-08", "close": 24.006665, "volume": 6769414.0}, {"date": "2008-10-09", "close": 23.395407, "volume": 9001640.0}, {"date": "2008-10-10", "close": 20.50672, "volume": 11587021.0}, {"date": "2008-10-13", "close": 22.08416, "volume": 15601886.0}, {"date": "2008-10-14", "close": 23.691177, "volume": 12649422.0}, {"date": "2008-10-15", "close": 23.385548, "volume": 10392587.0}, {"date": "2008-10-16", "close": 22.37993, "volume": 9305317.0}, {"date": "2008-10-17", "close": 21.29544, "volume": 8163032.0}, {"date": "2008-10-20", "close": 22.655982, "volume": 6977515.0}, {"date": "2008-10-21", "close": 24.312294, "volume": 10962271.0}, {"date": "2008-10-22", "close": 25.288335, "volume": 9300829.0}, {"date": "2008-10-23", "close": 25.14045, "volume": 7010081.0}, {"date": "2008-10-24", "close": 24.35173, "volume": 6494656.0}, {"date": "2008-10-27", "close": 23.582728, "volume": 6302677.0}, {"date": "2008-10-28", "close": 22.57711, "volume": 6907542.0}, {"date": "2008-10-29", "close": 22.734854, "volume": 8653381.0}, {"date": "2008-10-30", "close": 23.848921, "volume": 12532807.0}, {"date": "2008-10-31", "close": 23.651741, "volume": 14864511.0}, {"date": "2008-11-03", "close": 24.74609, "volume": 6937780.0}, {"date": "2008-11-04", "close": 25.160168, "volume": 5182460.0}, {"date": "2008-11-05", "close": 25.53481, "volume": 9287677.0}, {"date": "2008-11-06", "close": 24.35173, "volume": 16448230.0}, {"date": "2008-11-07", "close": 21.837685, "volume": 11102329.0}, {"date": "2008-11-11", "close": 19.865885, "volume": 21373608.0}, {"date": "2008-11-12", "close": 19.648987, "volume": 13789298.0}, {"date": "2008-11-13", "close": 19.12646, "volume": 15384046.0}, {"date": "2008-11-14", "close": 19.510961, "volume": 9985271.0}, {"date": "2008-11-17", "close": 18.663087, "volume": 16144705.0}, {"date": "2008-11-18", "close": 18.879985, "volume": 23676996.0}, {"date": "2008-11-19", "close": 19.402512, "volume": 13392158.0}, {"date": "2008-11-20", "close": 18.554638, "volume": 13652001.0}, {"date": "2008-11-21", "close": 18.7321, "volume": 14205285.0}, {"date": "2008-11-24", "close": 18.53492, "volume": 7748888.0}, {"date": "2008-11-25", "close": 19.589833, "volume": 12008241.0}, {"date": "2008-11-26", "close": 19.294063, "volume": 9189493.0}, {"date": "2008-11-27", "close": 18.7321, "volume": 9268326.0}, {"date": "2008-11-28", "close": 19.718, "volume": 14841778.0}, {"date": "2008-12-01", "close": 19.156037, "volume": 5157631.0}, {"date": "2008-12-02", "close": 18.456048, "volume": 6999364.0}, {"date": "2008-12-03", "close": 18.327881, "volume": 6468255.0}, {"date": "2008-12-04", "close": 19.185614, "volume": 7962968.0}, {"date": "2008-12-05", "close": 19.530679, "volume": 7961263.0}, {"date": "2008-12-08", "close": 20.664464, "volume": 10713479.0}, {"date": "2008-12-09", "close": 19.61941, "volume": 9771761.0}, {"date": "2008-12-10", "close": 19.32364, "volume": 8774304.0}, {"date": "2008-12-11", "close": 19.077165, "volume": 5325310.0}, {"date": "2008-12-12", "close": 18.83069, "volume": 6038351.0}, {"date": "2008-12-15", "close": 18.741959, "volume": 5404394.0}, {"date": "2008-12-16", "close": 18.92928, "volume": 6647031.0}, {"date": "2008-12-17", "close": 19.047588, "volume": 12545008.0}, {"date": "2008-12-18", "close": 19.540538, "volume": 30562329.0}, {"date": "2008-12-19", "close": 19.718, "volume": 18743743.0}, {"date": "2008-12-22", "close": 19.333499, "volume": 4461512.0}, {"date": "2008-12-23", "close": 19.32364, "volume": 3499905.0}, {"date": "2008-12-24", "close": 19.826449, "volume": 2523647.0}, {"date": "2008-12-29", "close": 20.575733, "volume": 3353376.0}, {"date": "2008-12-30", "close": 20.565874, "volume": 3135383.0}, {"date": "2008-12-31", "close": 20.575733, "volume": 2290834.0}, {"date": "2009-01-02", "close": 20.11236, "volume": 2481894.0}, {"date": "2009-01-05", "close": 19.944757, "volume": 2788772.0}, {"date": "2009-01-06", "close": 20.447566, "volume": 3670906.0}, {"date": "2009-01-07", "close": 20.595451, "volume": 4631753.0}, {"date": "2009-01-08", "close": 20.565874, "volume": 2913457.0}, {"date": "2009-01-09", "close": 20.7039, "volume": 1929909.0}, {"date": "2009-01-12", "close": 20.348976, "volume": 2934619.0}, {"date": "2009-01-13", "close": 20.063065, "volume": 3396350.0}, {"date": "2009-01-14", "close": 20.378553, "volume": 3027091.0}, {"date": "2009-01-15", "close": 19.32364, "volume": 6282554.0}, {"date": "2009-01-16", "close": 19.077165, "volume": 3824779.0}, {"date": "2009-01-19", "close": 19.165896, "volume": 6502540.0}, {"date": "2009-01-20", "close": 18.130701, "volume": 6371644.0}, {"date": "2009-01-21", "close": 17.361699, "volume": 7915274.0}, {"date": "2009-01-22", "close": 17.854649, "volume": 7019884.0}, {"date": "2009-01-23", "close": 16.701146, "volume": 7745749.0}, {"date": "2009-01-27", "close": 17.065929, "volume": 8692186.0}, {"date": "2009-01-28", "close": 17.765918, "volume": 7253811.0}, {"date": "2009-01-29", "close": 18.416612, "volume": 7269018.0}, {"date": "2009-01-30", "close": 18.663087, "volume": 7690566.0}, {"date": "2009-02-02", "close": 18.446189, "volume": 3826377.0}, {"date": "2009-02-03", "close": 19.274345, "volume": 7258919.0}, {"date": "2009-02-04", "close": 19.175755, "volume": 6841854.0}, {"date": "2009-02-05", "close": 18.377176, "volume": 5349677.0}, {"date": "2009-02-06", "close": 18.23915, "volume": 3282729.0}, {"date": "2009-02-09", "close": 18.63351, "volume": 4458448.0}, {"date": "2009-02-10", "close": 18.485625, "volume": 2990185.0}, {"date": "2009-02-11", "close": 18.43633, "volume": 3844867.0}, {"date": "2009-02-12", "close": 18.33774, "volume": 4568832.0}, {"date": "2009-02-13", "close": 18.189855, "volume": 2824105.0}, {"date": "2009-02-16", "close": 18.308163, "volume": 2395931.0}, {"date": "2009-02-17", "close": 17.627892, "volume": 5673765.0}, {"date": "2009-02-18", "close": 17.884226, "volume": 4096886.0}, {"date": "2009-02-19", "close": 18.14056, "volume": 3771762.0}, {"date": "2009-02-20", "close": 17.756059, "volume": 3241371.0}, {"date": "2009-02-23", "close": 17.54902, "volume": 4008355.0}, {"date": "2009-02-24", "close": 17.312404, "volume": 3772157.0}, {"date": "2009-02-25", "close": 17.085647, "volume": 5298977.0}, {"date": "2009-02-26", "close": 17.263109, "volume": 3897369.0}, {"date": "2009-02-27", "close": 17.627892, "volume": 8388962.0}, {"date": "2009-03-02", "close": 17.263109, "volume": 4984516.0}, {"date": "2009-03-03", "close": 17.075788, "volume": 5068062.0}, {"date": "2009-03-04", "close": 16.95748, "volume": 5065694.0}, {"date": "2009-03-05", "close": 16.533543, "volume": 6806444.0}, {"date": "2009-03-06", "close": 16.56312, "volume": 6095923.0}, {"date": "2009-03-09", "close": 15.803977, "volume": 7875230.0}, {"date": "2009-03-10", "close": 16.050452, "volume": 6627125.0}, {"date": "2009-03-11", "close": 16.07017, "volume": 11668915.0}, {"date": "2009-03-12", "close": 16.494107, "volume": 14826756.0}, {"date": "2009-03-13", "close": 17.529302, "volume": 14551080.0}, {"date": "2009-03-16", "close": 18.091265, "volume": 12724320.0}, {"date": "2009-03-17", "close": 18.663087, "volume": 7451552.0}, {"date": "2009-03-18", "close": 18.919421, "volume": 11163722.0}, {"date": "2009-03-19", "close": 19.22505, "volume": 17200000.0}, {"date": "2009-03-20", "close": 18.850408, "volume": 6545557.0}, {"date": "2009-03-23", "close": 19.510961, "volume": 6151994.0}, {"date": "2009-03-24", "close": 19.540538, "volume": 7500763.0}, {"date": "2009-03-25", "close": 20.082783, "volume": 7594479.0}, {"date": "2009-03-26", "close": 20.694041, "volume": 10902266.0}, {"date": "2009-03-27", "close": 20.792631, "volume": 16865516.0}, {"date": "2009-03-30", "close": 20.496861, "volume": 3909987.0}, {"date": "2009-03-31", "close": 19.81659, "volume": 6081057.0}, {"date": "2009-04-01", "close": 20.033488, "volume": 5598774.0}, {"date": "2009-04-02", "close": 21.19685, "volume": 7237941.0}, {"date": "2009-04-03", "close": 22.517956, "volume": 10013015.0}, {"date": "2009-04-06", "close": 23.26724, "volume": 4058081.0}, {"date": "2009-04-07", "close": 22.734854, "volume": 5107643.0}, {"date": "2009-04-08", "close": 21.729236, "volume": 6130030.0}, {"date": "2009-04-09", "close": 21.541915, "volume": 5792579.0}, {"date": "2009-04-14", "close": 22.153173, "volume": 4348838.0}, {"date": "2009-04-15", "close": 21.472902, "volume": 5494526.0}, {"date": "2009-04-16", "close": 21.630646, "volume": 4250875.0}, {"date": "2009-04-17", "close": 21.827826, "volume": 4704166.0}, {"date": "2009-04-20", "close": 21.739095, "volume": 2715503.0}, {"date": "2009-04-21", "close": 20.861644, "volume": 5036243.0}, {"date": "2009-04-22", "close": 20.80249, "volume": 5340535.0}, {"date": "2009-04-23", "close": 21.739095, "volume": 8979575.0}, {"date": "2009-04-24", "close": 21.936275, "volume": 15391049.0}, {"date": "2009-04-27", "close": 21.729236, "volume": 5036657.0}, {"date": "2009-04-28", "close": 20.979952, "volume": 8504151.0}, {"date": "2009-04-29", "close": 20.250386, "volume": 9025982.0}, {"date": "2009-04-30", "close": 20.339117, "volume": 7642735.0}, {"date": "2009-05-01", "close": 20.467284, "volume": 3962213.0}, {"date": "2009-05-04", "close": 21.39403, "volume": 5691453.0}, {"date": "2009-05-05", "close": 21.443325, "volume": 6578129.0}, {"date": "2009-05-06", "close": 21.561633, "volume": 3855597.0}, {"date": "2009-05-07", "close": 21.808108, "volume": 9570020.0}, {"date": "2009-05-08", "close": 22.458802, "volume": 7270681.0}, {"date": "2009-05-11", "close": 22.28134, "volume": 4740796.0}, {"date": "2009-05-12", "close": 21.551774, "volume": 6892857.0}, {"date": "2009-05-13", "close": 21.413748, "volume": 3535912.0}, {"date": "2009-05-14", "close": 20.881362, "volume": 5865527.0}, {"date": "2009-05-15", "close": 21.167273, "volume": 2636871.0}, {"date": "2009-05-18", "close": 21.167273, "volume": 1957780.0}, {"date": "2009-05-19", "close": 21.699659, "volume": 7872024.0}, {"date": "2009-05-20", "close": 21.709518, "volume": 7154449.0}, {"date": "2009-05-21", "close": 21.344735, "volume": 8991890.0}, {"date": "2009-05-22", "close": 21.453184, "volume": 4628090.0}, {"date": "2009-05-25", "close": 20.851785, "volume": 9874370.0}, {"date": "2009-05-26", "close": 21.334876, "volume": 8624533.0}, {"date": "2009-05-27", "close": 21.433466, "volume": 9471802.0}, {"date": "2009-05-28", "close": 21.325017, "volume": 9818266.0}, {"date": "2009-05-29", "close": 21.709518, "volume": 22670393.0}, {"date": "2009-06-01", "close": 22.202468, "volume": 11854407.0}, {"date": "2009-06-02", "close": 22.47852, "volume": 14453785.0}, {"date": "2009-06-03", "close": 22.784149, "volume": 11810405.0}, {"date": "2009-06-04", "close": 21.896839, "volume": 18991395.0}, {"date": "2009-06-05", "close": 21.640505, "volume": 9044588.0}, {"date": "2009-06-09", "close": 21.39403, "volume": 8813885.0}, {"date": "2009-06-10", "close": 21.808108, "volume": 11046247.0}, {"date": "2009-06-11", "close": 21.709518, "volume": 7067447.0}, {"date": "2009-06-12", "close": 21.709518, "volume": 7699465.0}, {"date": "2009-06-15", "close": 21.877121, "volume": 11437641.0}, {"date": "2009-06-16", "close": 21.601069, "volume": 7999972.0}, {"date": "2009-06-17", "close": 21.423607, "volume": 10745480.0}, {"date": "2009-06-18", "close": 21.739095, "volume": 12572945.0}, {"date": "2009-06-19", "close": 21.78839, "volume": 8518398.0}, {"date": "2009-06-22", "close": 22.172891, "volume": 7223421.0}, {"date": "2009-06-23", "close": 21.384171, "volume": 8350191.0}, {"date": "2009-06-24", "close": 21.147555, "volume": 8438023.0}, {"date": "2009-06-25", "close": 21.19685, "volume": 7143814.0}, {"date": "2009-06-26", "close": 21.98557, "volume": 14077741.0}, {"date": "2009-06-29", "close": 22.054583, "volume": 11319673.0}, {"date": "2009-06-30", "close": 22.123596, "volume": 9428963.0}, {"date": "2009-07-01", "close": 21.384171, "volume": 7875753.0}, {"date": "2009-07-02", "close": 21.541915, "volume": 11224963.0}, {"date": "2009-07-03", "close": 21.541915, "volume": 12266279.0}, {"date": "2009-07-06", "close": 21.522197, "volume": 4617832.0}, {"date": "2009-07-07", "close": 21.364453, "volume": 7976509.0}, {"date": "2009-07-08", "close": 21.778531, "volume": 13471903.0}, {"date": "2009-07-09", "close": 21.758813, "volume": 8202737.0}, {"date": "2009-07-10", "close": 22.064442, "volume": 6334754.0}, {"date": "2009-07-13", "close": 21.630646, "volume": 7012454.0}, {"date": "2009-07-14", "close": 22.6757, "volume": 9800866.0}, {"date": "2009-07-15", "close": 23.020765, "volume": 7763289.0}, {"date": "2009-07-16", "close": 23.612305, "volume": 10107360.0}, {"date": "2009-07-17", "close": 23.454561, "volume": 7099494.0}, {"date": "2009-07-20", "close": 23.543292, "volume": 5116467.0}, {"date": "2009-07-21", "close": 23.247522, "volume": 6041542.0}, {"date": "2009-07-23", "close": 22.034865, "volume": 58957910.0}, {"date": "2009-07-24", "close": 21.955993, "volume": 14799371.0}, {"date": "2009-07-27", "close": 22.113737, "volume": 8471415.0}, {"date": "2009-07-28", "close": 22.754572, "volume": 13302368.0}, {"date": "2009-07-29", "close": 22.57711, "volume": 8644299.0}, {"date": "2009-07-30", "close": 23.434843, "volume": 14147403.0}, {"date": "2009-07-31", "close": 23.986947, "volume": 22965266.0}, {"date": "2009-08-03", "close": 24.598205, "volume": 12061588.0}, {"date": "2009-08-04", "close": 25.475656, "volume": 16766677.0}, {"date": "2009-08-05", "close": 25.071437, "volume": 11784042.0}, {"date": "2009-08-06", "close": 25.386925, "volume": 8224150.0}, {"date": "2009-08-07", "close": 25.14045, "volume": 5581285.0}, {"date": "2009-08-10", "close": 25.101014, "volume": 5549983.0}, {"date": "2009-08-11", "close": 25.653118, "volume": 8222277.0}, {"date": "2009-08-12", "close": 25.485515, "volume": 8102210.0}, {"date": "2009-08-13", "close": 26.570005, "volume": 9349075.0}, {"date": "2009-08-14", "close": 27.358725, "volume": 15219288.0}, {"date": "2009-08-17", "close": 26.698172, "volume": 7011258.0}, {"date": "2009-08-18", "close": 26.688313, "volume": 7082254.0}, {"date": "2009-08-19", "close": 26.431979, "volume": 8731786.0}, {"date": "2009-08-20", "close": 26.481274, "volume": 8190110.0}, {"date": "2009-08-21", "close": 25.317912, "volume": 14983179.0}, {"date": "2009-08-24", "close": 26.303812, "volume": 9989331.0}, {"date": "2009-08-25", "close": 26.599582, "volume": 6299356.0}, {"date": "2009-08-26", "close": 26.698172, "volume": 4637601.0}, {"date": "2009-08-27", "close": 26.993942, "volume": 6584649.0}, {"date": "2009-08-28", "close": 27.417879, "volume": 12412557.0}, {"date": "2009-08-31", "close": 28.078432, "volume": 8494719.0}, {"date": "2009-09-01", "close": 28.778421, "volume": 7105732.0}, {"date": "2009-09-02", "close": 27.90097, "volume": 11706565.0}, {"date": "2009-09-03", "close": 27.260135, "volume": 6609104.0}, {"date": "2009-09-04", "close": 26.826339, "volume": 8890080.0}, {"date": "2009-09-07", "close": 26.924929, "volume": 7805205.0}, {"date": "2009-09-08", "close": 27.940406, "volume": 7037473.0}, {"date": "2009-09-09", "close": 28.246035, "volume": 6548917.0}, {"date": "2009-09-10", "close": 28.413638, "volume": 5905392.0}, {"date": "2009-09-11", "close": 28.630536, "volume": 6945530.0}, {"date": "2009-09-14", "close": 27.70379, "volume": 8499739.0}, {"date": "2009-09-15", "close": 27.753085, "volume": 12604753.0}, {"date": "2009-09-16", "close": 28.640395, "volume": 9522170.0}, {"date": "2009-09-17", "close": 29.133345, "volume": 10588563.0}, {"date": "2009-09-18", "close": 29.438974, "volume": 14559299.0}, {"date": "2009-09-21", "close": 29.123486, "volume": 6550628.0}, {"date": "2009-09-22", "close": 29.054473, "volume": 5895813.0}, {"date": "2009-09-23", "close": 29.833334, "volume": 5542285.0}, {"date": "2009-09-24", "close": 29.448833, "volume": 7395094.0}, {"date": "2009-09-25", "close": 29.991078, "volume": 15892908.0}, {"date": "2009-09-28", "close": 30.16854, "volume": 5265092.0}, {"date": "2009-09-29", "close": 30.779798, "volume": 4665027.0}, {"date": "2009-09-30", "close": 30.326284, "volume": 7401348.0}, {"date": "2009-10-01", "close": 29.941783, "volume": 5522652.0}, {"date": "2009-10-02", "close": 29.429115, "volume": 7404677.0}, {"date": "2009-10-05", "close": 28.78828, "volume": 3555169.0}, {"date": "2009-10-06", "close": 28.679831, "volume": 6362535.0}, {"date": "2009-10-07", "close": 29.596718, "volume": 6270575.0}, {"date": "2009-10-08", "close": 30.907965, "volume": 11234506.0}, {"date": "2009-10-09", "close": 31.15444, "volume": 10450328.0}, {"date": "2009-10-12", "close": 30.572759, "volume": 6373806.0}, {"date": "2009-10-13", "close": 31.036132, "volume": 5593737.0}, {"date": "2009-10-14", "close": 31.469928, "volume": 4840293.0}, {"date": "2009-10-15", "close": 31.302325, "volume": 5255866.0}, {"date": "2009-10-16", "close": 31.134722, "volume": 3901348.0}, {"date": "2009-10-19", "close": 30.444592, "volume": 5536910.0}, {"date": "2009-10-20", "close": 30.85867, "volume": 8299707.0}, {"date": "2009-10-21", "close": 30.76008, "volume": 7427819.0}, {"date": "2009-10-22", "close": 30.286848, "volume": 9220346.0}, {"date": "2009-10-23", "close": 30.474169, "volume": 8649512.0}, {"date": "2009-10-26", "close": 30.326284, "volume": 4436196.0}, {"date": "2009-10-27", "close": 30.26713, "volume": 7689804.0}, {"date": "2009-10-28", "close": 29.409397, "volume": 15057483.0}, {"date": "2009-10-29", "close": 28.640395, "volume": 10013837.0}, {"date": "2009-10-30", "close": 29.429115, "volume": 17117339.0}, {"date": "2009-11-02", "close": 28.49251, "volume": 6755754.0}, {"date": "2009-11-03", "close": 27.989701, "volume": 5564989.0}, {"date": "2009-11-04", "close": 27.753085, "volume": 7735315.0}, {"date": "2009-11-05", "close": 27.772803, "volume": 7800590.0}, {"date": "2009-11-06", "close": 28.344625, "volume": 6675663.0}, {"date": "2009-11-09", "close": 29.18264, "volume": 12880857.0}, {"date": "2009-11-10", "close": 29.705167, "volume": 7034235.0}, {"date": "2009-11-11", "close": 29.843193, "volume": 10169266.0}, {"date": "2009-11-12", "close": 29.655872, "volume": 8510510.0}, {"date": "2009-11-13", "close": 28.482651, "volume": 20671930.0}, {"date": "2009-11-16", "close": 28.09815, "volume": 9919197.0}, {"date": "2009-11-17", "close": 28.09815, "volume": 8094284.0}, {"date": "2009-11-18", "close": 28.206599, "volume": 6374181.0}, {"date": "2009-11-19", "close": 28.512228, "volume": 3906305.0}, {"date": "2009-11-20", "close": 28.285471, "volume": 5202430.0}, {"date": "2009-11-23", "close": 27.99956, "volume": 6140596.0}, {"date": "2009-11-24", "close": 27.595341, "volume": 7983718.0}, {"date": "2009-11-25", "close": 28.029137, "volume": 10517451.0}, {"date": "2009-11-26", "close": 27.733367, "volume": 6363750.0}, {"date": "2009-11-27", "close": 26.629159, "volume": 12823109.0}, {"date": "2009-11-30", "close": 28.216458, "volume": 21375914.0}, {"date": "2009-12-01", "close": 28.147445, "volume": 6330059.0}, {"date": "2009-12-02", "close": 28.39392, "volume": 5846102.0}, {"date": "2009-12-03", "close": 28.275612, "volume": 9418895.0}, {"date": "2009-12-04", "close": 27.70379, "volume": 4972404.0}, {"date": "2009-12-07", "close": 27.6052, "volume": 4224490.0}, {"date": "2009-12-08", "close": 27.496751, "volume": 4494833.0}, {"date": "2009-12-09", "close": 27.565764, "volume": 4194316.0}, {"date": "2009-12-10", "close": 27.6052, "volume": 9176449.0}, {"date": "2009-12-11", "close": 27.812239, "volume": 5279354.0}, {"date": "2009-12-14", "close": 27.575623, "volume": 5238926.0}, {"date": "2009-12-15", "close": 27.595341, "volume": 3929630.0}, {"date": "2009-12-16", "close": 27.555905, "volume": 4242343.0}, {"date": "2009-12-17", "close": 26.274235, "volume": 19065930.0}, {"date": "2009-12-18", "close": 25.623541, "volume": 29244033.0}, {"date": "2009-12-21", "close": 25.6334, "volume": 5810185.0}, {"date": "2009-12-22", "close": 25.939029, "volume": 5793402.0}, {"date": "2009-12-23", "close": 25.998183, "volume": 4845855.0}, {"date": "2009-12-24", "close": 26.32353, "volume": 3837229.0}, {"date": "2009-12-29", "close": 26.796762, "volume": 4590656.0}, {"date": "2009-12-30", "close": 26.81648, "volume": 2558790.0}, {"date": "2009-12-31", "close": 27.01366, "volume": 2281557.0}, {"date": "2010-01-04", "close": 27.01366, "volume": 2555090.0}, {"date": "2010-01-05", "close": 27.358725, "volume": 4432367.0}, {"date": "2010-01-06", "close": 26.826339, "volume": 6569738.0}, {"date": "2010-01-07", "close": 26.609441, "volume": 8286446.0}, {"date": "2010-01-08", "close": 26.52071, "volume": 5720539.0}, {"date": "2010-01-11", "close": 26.865775, "volume": 4658585.0}, {"date": "2010-01-12", "close": 26.570005, "volume": 4847581.0}, {"date": "2010-01-13", "close": 26.441838, "volume": 5027205.0}, {"date": "2010-01-14", "close": 26.668595, "volume": 4029937.0}, {"date": "2010-01-15", "close": 26.91507, "volume": 6627596.0}, {"date": "2010-01-18", "close": 27.11225, "volume": 12577897.0}, {"date": "2010-01-19", "close": 27.062955, "volume": 9972025.0}, {"date": "2010-01-20", "close": 27.062955, "volume": 4569861.0}, {"date": "2010-01-21", "close": 26.806621, "volume": 6410733.0}, {"date": "2010-01-22", "close": 26.343248, "volume": 9017002.0}, {"date": "2010-01-25", "close": 26.165786, "volume": 5119407.0}, {"date": "2010-01-27", "close": 25.92917, "volume": 6055873.0}, {"date": "2010-01-28", "close": 26.313671, "volume": 6271165.0}, {"date": "2010-01-29", "close": 25.998183, "volume": 9579152.0}, {"date": "2010-02-01", "close": 25.73199, "volume": 6349156.0}, {"date": "2010-02-02", "close": 25.584105, "volume": 7480959.0}, {"date": "2010-02-03", "close": 25.53481, "volume": 7590554.0}, {"date": "2010-02-04", "close": 25.505233, "volume": 8189506.0}, {"date": "2010-02-05", "close": 24.953129, "volume": 8110279.0}, {"date": "2010-02-08", "close": 25.110873, "volume": 5182059.0}, {"date": "2010-02-09", "close": 24.765808, "volume": 5257150.0}, {"date": "2010-02-10", "close": 24.193986, "volume": 10012810.0}, {"date": "2010-02-11", "close": 24.332012, "volume": 7017788.0}, {"date": "2010-02-12", "close": 24.05596, "volume": 7451532.0}, {"date": "2010-02-15", "close": 23.967229, "volume": 4588930.0}, {"date": "2010-02-16", "close": 24.686936, "volume": 10074068.0}, {"date": "2010-02-17", "close": 25.544669, "volume": 12487450.0}, {"date": "2010-02-18", "close": 25.584105, "volume": 7580719.0}, {"date": "2010-02-19", "close": 24.893975, "volume": 13753594.0}, {"date": "2010-02-22", "close": 24.972847, "volume": 9867657.0}, {"date": "2010-02-23", "close": 24.893975, "volume": 8301501.0}, {"date": "2010-02-24", "close": 24.262999, "volume": 15996104.0}, {"date": "2010-02-25", "close": 24.341871, "volume": 11221860.0}, {"date": "2010-02-26", "close": 25.081296, "volume": 11473139.0}, {"date": "2010-03-01", "close": 25.248899, "volume": 6593762.0}, {"date": "2010-03-02", "close": 25.23904, "volume": 5471360.0}, {"date": "2010-03-03", "close": 25.83058, "volume": 9592490.0}, {"date": "2010-03-04", "close": 26.274235, "volume": 8583987.0}, {"date": "2010-03-05", "close": 26.12635, "volume": 8542251.0}, {"date": "2010-03-08", "close": 25.958747, "volume": 5785384.0}, {"date": "2010-03-09", "close": 26.491133, "volume": 8140806.0}, {"date": "2010-03-10", "close": 26.42212, "volume": 5708486.0}, {"date": "2010-03-11", "close": 26.372825, "volume": 5553120.0}, {"date": "2010-03-12", "close": 26.52071, "volume": 5107521.0}, {"date": "2010-03-15", "close": 26.451697, "volume": 4806543.0}, {"date": "2010-03-16", "close": 26.372825, "volume": 6873520.0}, {"date": "2010-03-17", "close": 26.451697, "volume": 8321633.0}, {"date": "2010-03-18", "close": 26.372825, "volume": 8104941.0}, {"date": "2010-03-19", "close": 26.52071, "volume": 5316713.0}, {"date": "2010-03-22", "close": 26.333389, "volume": 4574615.0}, {"date": "2010-03-23", "close": 26.974224, "volume": 10861635.0}, {"date": "2010-03-24", "close": 26.984083, "volume": 5519826.0}, {"date": "2010-03-25", "close": 27.122109, "volume": 5601167.0}, {"date": "2010-03-26", "close": 27.200981, "volume": 11534772.0}, {"date": "2010-03-29", "close": 27.30943, "volume": 5154679.0}, {"date": "2010-03-31", "close": 27.131968, "volume": 11746343.0}, {"date": "2010-04-01", "close": 27.260135, "volume": 4429047.0}, {"date": "2010-04-06", "close": 27.546046, "volume": 4306731.0}, {"date": "2010-04-07", "close": 27.6052, "volume": 5941395.0}, {"date": "2010-04-08", "close": 27.220699, "volume": 6682475.0}, {"date": "2010-04-09", "close": 27.21084, "volume": 3817853.0}, {"date": "2010-04-12", "close": 27.260135, "volume": 4200058.0}, {"date": "2010-04-13", "close": 27.161545, "volume": 4064039.0}, {"date": "2010-04-14", "close": 27.536187, "volume": 5849114.0}, {"date": "2010-04-15", "close": 28.048855, "volume": 8184970.0}, {"date": "2010-04-16", "close": 27.969983, "volume": 6232091.0}, {"date": "2010-04-19", "close": 27.684072, "volume": 4477515.0}, {"date": "2010-04-20", "close": 28.423497, "volume": 25792222.0}, {"date": "2010-04-21", "close": 28.058714, "volume": 10786446.0}, {"date": "2010-04-22", "close": 27.940406, "volume": 11055149.0}, {"date": "2010-04-23", "close": 27.851675, "volume": 7631202.0}, {"date": "2010-04-27", "close": 28.048855, "volume": 8387626.0}, {"date": "2010-04-28", "close": 28.019278, "volume": 8867739.0}, {"date": "2010-04-29", "close": 27.615059, "volume": 7870316.0}, {"date": "2010-04-30", "close": 27.6052, "volume": 12679957.0}, {"date": "2010-05-03", "close": 27.50661, "volume": 5309725.0}, {"date": "2010-05-04", "close": 27.319289, "volume": 6565565.0}, {"date": "2010-05-05", "close": 26.402402, "volume": 9042201.0}, {"date": "2010-05-06", "close": 25.495374, "volume": 12218860.0}, {"date": "2010-05-07", "close": 24.233422, "volume": 22534133.0}, {"date": "2010-05-10", "close": 25.179886, "volume": 10166980.0}, {"date": "2010-05-11", "close": 24.903834, "volume": 8249083.0}, {"date": "2010-05-12", "close": 25.110873, "volume": 7661664.0}, {"date": "2010-05-13", "close": 25.584105, "volume": 6928427.0}, {"date": "2010-05-14", "close": 25.012283, "volume": 7369972.0}, {"date": "2010-05-17", "close": 24.499615, "volume": 8818177.0}, {"date": "2010-05-18", "close": 24.361589, "volume": 7353501.0}, {"date": "2010-05-19", "close": 23.46442, "volume": 11528175.0}, {"date": "2010-05-20", "close": 22.922175, "volume": 11476919.0}, {"date": "2010-05-21", "close": 23.434843, "volume": 20047382.0}, {"date": "2010-05-24", "close": 24.213704, "volume": 9820422.0}, {"date": "2010-05-25", "close": 23.424984, "volume": 10791083.0}, {"date": "2010-05-26", "close": 23.316535, "volume": 10436721.0}, {"date": "2010-05-27", "close": 23.809485, "volume": 9676025.0}, {"date": "2010-05-28", "close": 24.430602, "volume": 12040573.0}, {"date": "2010-05-31", "close": 24.282717, "volume": 6303507.0}, {"date": "2010-06-01", "close": 23.996806, "volume": 6909466.0}, {"date": "2010-06-02", "close": 23.839062, "volume": 7017079.0}, {"date": "2010-06-03", "close": 24.736231, "volume": 8545719.0}, {"date": "2010-06-04", "close": 24.016524, "volume": 10763002.0}, {"date": "2010-06-07", "close": 23.286958, "volume": 11304774.0}, {"date": "2010-06-08", "close": 23.76019, "volume": 10017348.0}, {"date": "2010-06-09", "close": 23.819344, "volume": 6718393.0}, {"date": "2010-06-10", "close": 24.036242, "volume": 13837875.0}, {"date": "2010-06-11", "close": 24.361589, "volume": 7384202.0}, {"date": "2010-06-15", "close": 24.539051, "volume": 6314724.0}, {"date": "2010-06-16", "close": 24.755949, "volume": 10000225.0}, {"date": "2010-06-17", "close": 24.45032, "volume": 8662874.0}, {"date": "2010-06-18", "close": 24.765808, "volume": 6319626.0}, {"date": "2010-06-21", "close": 25.032001, "volume": 6034216.0}, {"date": "2010-06-22", "close": 24.726372, "volume": 4658397.0}, {"date": "2010-06-23", "close": 24.322153, "volume": 4538190.0}, {"date": "2010-06-24", "close": 24.036242, "volume": 5509099.0}, {"date": "2010-06-25", "close": 23.46442, "volume": 13603008.0}, {"date": "2010-06-28", "close": 23.198227, "volume": 4764487.0}, {"date": "2010-06-29", "close": 23.07006, "volume": 3995239.0}, {"date": "2010-06-30", "close": 22.951752, "volume": 7833045.0}, {"date": "2010-07-01", "close": 22.705277, "volume": 6461849.0}, {"date": "2010-07-02", "close": 22.734854, "volume": 5007970.0}, {"date": "2010-07-05", "close": 22.399648, "volume": 4246657.0}, {"date": "2010-07-06", "close": 23.07006, "volume": 4782243.0}, {"date": "2010-07-07", "close": 22.764431, "volume": 7068628.0}, {"date": "2010-07-08", "close": 23.424984, "volume": 5500664.0}, {"date": "2010-07-09", "close": 23.701036, "volume": 5116551.0}, {"date": "2010-07-12", "close": 23.908075, "volume": 6951386.0}, {"date": "2010-07-13", "close": 24.05596, "volume": 4608666.0}, {"date": "2010-07-14", "close": 24.45032, "volume": 3749186.0}, {"date": "2010-07-15", "close": 24.164409, "volume": 4417193.0}, {"date": "2010-07-16", "close": 24.144691, "volume": 2397909.0}, {"date": "2010-07-19", "close": 23.710895, "volume": 3244187.0}, {"date": "2010-07-20", "close": 24.05596, "volume": 4275642.0}, {"date": "2010-07-21", "close": 23.85878, "volume": 5546042.0}, {"date": "2010-07-22", "close": 23.424984, "volume": 4377501.0}, {"date": "2010-07-23", "close": 24.026383, "volume": 5613879.0}, {"date": "2010-07-26", "close": 24.420743, "volume": 7072223.0}, {"date": "2010-07-27", "close": 24.617923, "volume": 5569191.0}, {"date": "2010-07-28", "close": 24.982706, "volume": 7817995.0}, {"date": "2010-07-29", "close": 24.972847, "volume": 5582019.0}, {"date": "2010-07-30", "close": 24.775667, "volume": 7489860.0}, {"date": "2010-08-02", "close": 24.953129, "volume": 3509063.0}, {"date": "2010-08-03", "close": 24.805244, "volume": 7624140.0}, {"date": "2010-08-04", "close": 24.6475, "volume": 5891754.0}, {"date": "2010-08-05", "close": 24.834821, "volume": 5057429.0}, {"date": "2010-08-06", "close": 24.677077, "volume": 3302862.0}, {"date": "2010-08-09", "close": 24.696795, "volume": 3192667.0}, {"date": "2010-08-10", "close": 24.15455, "volume": 9938273.0}, {"date": "2010-08-11", "close": 23.553151, "volume": 14364531.0}, {"date": "2010-08-12", "close": 23.405266, "volume": 7398818.0}, {"date": "2010-08-13", "close": 23.533433, "volume": 7041434.0}, {"date": "2010-08-16", "close": 23.316535, "volume": 6355022.0}, {"date": "2010-08-17", "close": 23.701036, "volume": 6003195.0}, {"date": "2010-08-18", "close": 23.967229, "volume": 7229516.0}, {"date": "2010-08-19", "close": 24.05596, "volume": 5538944.0}, {"date": "2010-08-20", "close": 23.543292, "volume": 7689268.0}, {"date": "2010-08-23", "close": 23.296817, "volume": 5029995.0}, {"date": "2010-08-24", "close": 22.863021, "volume": 7949940.0}, {"date": "2010-08-25", "close": 22.448943, "volume": 10735822.0}, {"date": "2010-08-26", "close": 22.685559, "volume": 7690153.0}, {"date": "2010-08-27", "close": 22.724995, "volume": 7922738.0}, {"date": "2010-08-30", "close": 23.217945, "volume": 5569121.0}, {"date": "2010-08-31", "close": 22.87288, "volume": 8247154.0}, {"date": "2010-09-01", "close": 23.513715, "volume": 8196538.0}, {"date": "2010-09-02", "close": 23.770049, "volume": 4947119.0}, {"date": "2010-09-03", "close": 23.76019, "volume": 6129479.0}, {"date": "2010-09-06", "close": 23.937652, "volume": 6284770.0}, {"date": "2010-09-07", "close": 24.05596, "volume": 5751175.0}, {"date": "2010-09-08", "close": 23.612305, "volume": 5957697.0}, {"date": "2010-09-09", "close": 24.489756, "volume": 11593209.0}, {"date": "2010-09-10", "close": 24.322153, "volume": 5112405.0}, {"date": "2010-09-13", "close": 24.864398, "volume": 7978721.0}, {"date": "2010-09-14", "close": 24.864398, "volume": 7558637.0}, {"date": "2010-09-15", "close": 25.574246, "volume": 10615387.0}, {"date": "2010-09-16", "close": 25.416502, "volume": 16784051.0}, {"date": "2010-09-17", "close": 25.603823, "volume": 7702366.0}, {"date": "2010-09-20", "close": 25.495374, "volume": 8413645.0}, {"date": "2010-09-21", "close": 25.396784, "volume": 4890472.0}, {"date": "2010-09-22", "close": 25.495374, "volume": 4149515.0}, {"date": "2010-09-23", "close": 25.584105, "volume": 4585032.0}, {"date": "2010-09-24", "close": 25.189745, "volume": 14205942.0}, {"date": "2010-09-27", "close": 25.6334, "volume": 7029906.0}, {"date": "2010-09-28", "close": 25.771426, "volume": 4170559.0}, {"date": "2010-09-29", "close": 25.53481, "volume": 8963113.0}, {"date": "2010-09-30", "close": 24.982706, "volume": 8996300.0}, {"date": "2010-10-01", "close": 24.6475, "volume": 8638792.0}, {"date": "2010-10-04", "close": 25.091155, "volume": 5191748.0}, {"date": "2010-10-05", "close": 25.012283, "volume": 5977999.0}, {"date": "2010-10-06", "close": 25.515092, "volume": 7783553.0}, {"date": "2010-10-07", "close": 25.475656, "volume": 4895075.0}, {"date": "2010-10-08", "close": 25.386925, "volume": 5815742.0}, {"date": "2010-10-11", "close": 25.43622, "volume": 4051104.0}, {"date": "2010-10-12", "close": 25.002424, "volume": 5304266.0}, {"date": "2010-10-13", "close": 24.854539, "volume": 4990897.0}, {"date": "2010-10-14", "close": 25.317912, "volume": 6945679.0}, {"date": "2010-10-15", "close": 25.130591, "volume": 4656966.0}, {"date": "2010-10-18", "close": 24.962988, "volume": 5251792.0}, {"date": "2010-10-19", "close": 24.933411, "volume": 9572560.0}, {"date": "2010-10-20", "close": 24.686936, "volume": 7647626.0}, {"date": "2010-10-21", "close": 24.164409, "volume": 8925045.0}, {"date": "2010-10-22", "close": 24.134832, "volume": 11178874.0}, {"date": "2010-10-25", "close": 24.657359, "volume": 6662865.0}, {"date": "2010-10-26", "close": 24.401025, "volume": 6963186.0}, {"date": "2010-10-27", "close": 24.903834, "volume": 10381379.0}, {"date": "2010-10-28", "close": 24.982706, "volume": 9152590.0}, {"date": "2010-10-29", "close": 25.101014, "volume": 14243395.0}, {"date": "2010-11-01", "close": 25.524951, "volume": 7032503.0}, {"date": "2010-11-02", "close": 25.515092, "volume": 5038958.0}, {"date": "2010-11-03", "close": 25.53481, "volume": 11124027.0}, {"date": "2010-11-04", "close": 25.6334, "volume": 10289638.0}, {"date": "2010-11-05", "close": 25.603823, "volume": 6843216.0}, {"date": "2010-11-08", "close": 25.643259, "volume": 8246013.0}, {"date": "2010-11-09", "close": 25.485515, "volume": 8002777.0}, {"date": "2010-11-10", "close": 25.130591, "volume": 6743340.0}, {"date": "2010-11-11", "close": 25.071437, "volume": 6996202.0}, {"date": "2010-11-12", "close": 24.184127, "volume": 15670660.0}, {"date": "2010-11-15", "close": 24.322153, "volume": 6173453.0}, {"date": "2010-11-16", "close": 24.430602, "volume": 5732455.0}, {"date": "2010-11-17", "close": 24.085537, "volume": 7250358.0}, {"date": "2010-11-18", "close": 24.026383, "volume": 6350548.0}, {"date": "2010-11-19", "close": 23.730613, "volume": 7009732.0}, {"date": "2010-11-22", "close": 23.6616, "volume": 5526154.0}, {"date": "2010-11-23", "close": 23.227804, "volume": 9619703.0}, {"date": "2010-11-24", "close": 23.119355, "volume": 9359801.0}, {"date": "2010-11-25", "close": 22.97147, "volume": 6632830.0}, {"date": "2010-11-26", "close": 22.902457, "volume": 10623017.0}, {"date": "2010-11-29", "close": 23.198227, "volume": 8281830.0}, {"date": "2010-11-30", "close": 23.119355, "volume": 7793438.0}, {"date": "2010-12-01", "close": 22.97147, "volume": 7999392.0}, {"date": "2010-12-02", "close": 23.572869, "volume": 7603451.0}, {"date": "2010-12-03", "close": 23.592587, "volume": 4706208.0}, {"date": "2010-12-06", "close": 23.385548, "volume": 3918543.0}, {"date": "2010-12-07", "close": 23.622164, "volume": 6741985.0}, {"date": "2010-12-08", "close": 23.286958, "volume": 7229000.0}, {"date": "2010-12-09", "close": 23.6616, "volume": 8546597.0}, {"date": "2010-12-10", "close": 23.878498, "volume": 6328048.0}, {"date": "2010-12-13", "close": 24.223563, "volume": 7340011.0}, {"date": "2010-12-14", "close": 24.164409, "volume": 4359532.0}, {"date": "2010-12-15", "close": 24.105255, "volume": 8384366.0}, {"date": "2010-12-16", "close": 24.095396, "volume": 6510831.0}, {"date": "2010-12-17", "close": 23.809485, "volume": 6786916.0}, {"date": "2010-12-20", "close": 23.592587, "volume": 7367713.0}, {"date": "2010-12-21", "close": 23.868639, "volume": 4983477.0}, {"date": "2010-12-22", "close": 23.710895, "volume": 4833389.0}, {"date": "2010-12-23", "close": 23.85878, "volume": 3096925.0}, {"date": "2010-12-24", "close": 23.76019, "volume": 6398587.0}, {"date": "2010-12-29", "close": 23.681318, "volume": 3426437.0}, {"date": "2010-12-30", "close": 23.691177, "volume": 2289616.0}, {"date": "2010-12-31", "close": 23.36583, "volume": 2105151.0}, {"date": "2011-01-04", "close": 23.503856, "volume": 4784325.0}, {"date": "2011-01-05", "close": 23.336253, "volume": 5673425.0}, {"date": "2011-01-06", "close": 23.424984, "volume": 3986787.0}, {"date": "2011-01-07", "close": 23.355971, "volume": 3292929.0}, {"date": "2011-01-10", "close": 23.454561, "volume": 2828438.0}, {"date": "2011-01-11", "close": 23.553151, "volume": 4876273.0}, {"date": "2011-01-12", "close": 23.454561, "volume": 5061042.0}, {"date": "2011-01-13", "close": 23.85878, "volume": 4884841.0}, {"date": "2011-01-14", "close": 24.026383, "volume": 4444522.0}, {"date": "2011-01-17", "close": 23.819344, "volume": 5851174.0}, {"date": "2011-01-18", "close": 23.927793, "volume": 3095414.0}, {"date": "2011-01-19", "close": 24.05596, "volume": 4176021.0}, {"date": "2011-01-20", "close": 23.809485, "volume": 5516877.0}, {"date": "2011-01-21", "close": 23.986947, "volume": 5087809.0}, {"date": "2011-01-24", "close": 24.262999, "volume": 4600625.0}, {"date": "2011-01-25", "close": 24.430602, "volume": 4738357.0}, {"date": "2011-01-27", "close": 24.25314, "volume": 6290153.0}, {"date": "2011-01-28", "close": 24.095396, "volume": 7244740.0}, {"date": "2011-01-31", "close": 24.312294, "volume": 7066229.0}, {"date": "2011-02-01", "close": 24.243281, "volume": 5791127.0}, {"date": "2011-02-02", "close": 24.292576, "volume": 6669656.0}, {"date": "2011-02-03", "close": 24.292576, "volume": 5258028.0}, {"date": "2011-02-04", "close": 24.499615, "volume": 7690833.0}, {"date": "2011-02-07", "close": 24.6475, "volume": 3104708.0}, {"date": "2011-02-08", "close": 25.120732, "volume": 10968941.0}, {"date": "2011-02-09", "close": 25.623541, "volume": 11911141.0}, {"date": "2011-02-10", "close": 25.574246, "volume": 8808442.0}, {"date": "2011-02-11", "close": 25.327771, "volume": 5124875.0}, {"date": "2011-02-14", "close": 25.92917, "volume": 6826705.0}, {"date": "2011-02-15", "close": 25.810862, "volume": 5883329.0}, {"date": "2011-02-16", "close": 25.958747, "volume": 6281495.0}, {"date": "2011-02-17", "close": 26.047478, "volume": 5271685.0}, {"date": "2011-02-18", "close": 26.037619, "volume": 5502636.0}, {"date": "2011-02-21", "close": 25.771426, "volume": 6598949.0}, {"date": "2011-02-22", "close": 25.465797, "volume": 9591974.0}, {"date": "2011-02-23", "close": 25.455938, "volume": 6642298.0}, {"date": "2011-02-24", "close": 25.43622, "volume": 5052461.0}, {"date": "2011-02-25", "close": 25.6334, "volume": 8400695.0}, {"date": "2011-02-28", "close": 25.43622, "volume": 3148170.0}, {"date": "2011-03-01", "close": 25.209463, "volume": 6252664.0}, {"date": "2011-03-02", "close": 25.189745, "volume": 5601660.0}, {"date": "2011-03-03", "close": 24.933411, "volume": 6100953.0}, {"date": "2011-03-04", "close": 25.160168, "volume": 4145151.0}, {"date": "2011-03-07", "close": 24.785526, "volume": 4201057.0}, {"date": "2011-03-08", "close": 24.94327, "volume": 4932502.0}, {"date": "2011-03-09", "close": 24.726372, "volume": 6134860.0}, {"date": "2011-03-10", "close": 24.558769, "volume": 6812546.0}, {"date": "2011-03-11", "close": 24.391166, "volume": 7204506.0}, {"date": "2011-03-14", "close": 24.332012, "volume": 4597325.0}, {"date": "2011-03-15", "close": 23.937652, "volume": 6813887.0}, {"date": "2011-03-16", "close": 24.006665, "volume": 8061195.0}, {"date": "2011-03-17", "close": 23.937652, "volume": 9666192.0}, {"date": "2011-03-18", "close": 24.134832, "volume": 7345914.0}, {"date": "2011-03-21", "close": 24.371448, "volume": 5576199.0}, {"date": "2011-03-22", "close": 24.341871, "volume": 5768894.0}, {"date": "2011-03-23", "close": 24.401025, "volume": 5497196.0}, {"date": "2011-03-24", "close": 24.45032, "volume": 5628655.0}, {"date": "2011-03-25", "close": 24.667218, "volume": 10141080.0}, {"date": "2011-03-28", "close": 24.785526, "volume": 3565489.0}, {"date": "2011-03-29", "close": 24.992565, "volume": 7593940.0}, {"date": "2011-03-30", "close": 25.268617, "volume": 5590436.0}, {"date": "2011-03-31", "close": 25.485515, "volume": 7720602.0}, {"date": "2011-04-01", "close": 25.613682, "volume": 5823606.0}, {"date": "2011-04-04", "close": 25.682695, "volume": 4509906.0}, {"date": "2011-04-05", "close": 25.692554, "volume": 3995455.0}, {"date": "2011-04-06", "close": 25.662977, "volume": 5935218.0}, {"date": "2011-04-07", "close": 25.584105, "volume": 5661569.0}, {"date": "2011-04-08", "close": 25.958747, "volume": 7102264.0}, {"date": "2011-04-11", "close": 26.037619, "volume": 10907461.0}, {"date": "2011-04-12", "close": 25.889734, "volume": 6890711.0}, {"date": "2011-04-13", "close": 26.067196, "volume": 6186224.0}, {"date": "2011-04-14", "close": 26.096773, "volume": 6943300.0}, {"date": "2011-04-15", "close": 25.820721, "volume": 6528751.0}, {"date": "2011-04-18", "close": 25.919311, "volume": 4603959.0}, {"date": "2011-04-19", "close": 25.6334, "volume": 5879011.0}, {"date": "2011-04-20", "close": 26.106632, "volume": 6083986.0}, {"date": "2011-04-21", "close": 26.412261, "volume": 4617354.0}, {"date": "2011-04-27", "close": 26.412261, "volume": 5654280.0}, {"date": "2011-04-28", "close": 26.71789, "volume": 7550200.0}, {"date": "2011-04-29", "close": 26.698172, "volume": 12095891.0}, {"date": "2011-05-02", "close": 26.885493, "volume": 5669526.0}, {"date": "2011-05-03", "close": 26.668595, "volume": 8812100.0}, {"date": "2011-05-04", "close": 26.017901, "volume": 8445349.0}, {"date": "2011-05-05", "close": 26.629159, "volume": 11578098.0}, {"date": "2011-05-06", "close": 27.388302, "volume": 14596664.0}, {"date": "2011-05-09", "close": 27.447456, "volume": 7453389.0}, {"date": "2011-05-10", "close": 27.250276, "volume": 8433095.0}, {"date": "2011-05-11", "close": 26.91507, "volume": 24758071.0}, {"date": "2011-05-12", "close": 26.550287, "volume": 9785525.0}, {"date": "2011-05-13", "close": 26.510851, "volume": 6809317.0}, {"date": "2011-05-16", "close": 26.500992, "volume": 7039536.0}, {"date": "2011-05-17", "close": 26.530569, "volume": 5018442.0}, {"date": "2011-05-18", "close": 26.550287, "volume": 6623752.0}, {"date": "2011-05-19", "close": 27.01366, "volume": 8595400.0}, {"date": "2011-05-20", "close": 27.023519, "volume": 5888839.0}, {"date": "2011-05-23", "close": 26.284094, "volume": 8476966.0}, {"date": "2011-05-24", "close": 26.116491, "volume": 10948513.0}, {"date": "2011-05-25", "close": 25.613682, "volume": 9224509.0}, {"date": "2011-05-26", "close": 25.781285, "volume": 14360021.0}, {"date": "2011-05-27", "close": 25.998183, "volume": 10155082.0}, {"date": "2011-05-30", "close": 25.801003, "volume": 9995422.0}, {"date": "2011-05-31", "close": 26.106632, "volume": 10807751.0}, {"date": "2011-06-01", "close": 25.702413, "volume": 13984802.0}, {"date": "2011-06-02", "close": 24.085537, "volume": 18161098.0}, {"date": "2011-06-03", "close": 23.95737, "volume": 11032315.0}, {"date": "2011-06-06", "close": 24.085537, "volume": 7263145.0}, {"date": "2011-06-07", "close": 24.095396, "volume": 7419188.0}, {"date": "2011-06-08", "close": 23.740472, "volume": 8057617.0}, {"date": "2011-06-09", "close": 23.937652, "volume": 8360325.0}, {"date": "2011-06-10", "close": 23.829203, "volume": 5236391.0}, {"date": "2011-06-14", "close": 24.134832, "volume": 9797988.0}, {"date": "2011-06-15", "close": 24.302435, "volume": 11316272.0}, {"date": "2011-06-16", "close": 23.917934, "volume": 12790687.0}, {"date": "2011-06-17", "close": 24.016524, "volume": 7634656.0}, {"date": "2011-06-20", "close": 24.095396, "volume": 10732587.0}, {"date": "2011-06-21", "close": 24.292576, "volume": 9258344.0}, {"date": "2011-06-22", "close": 24.332012, "volume": 6406406.0}, {"date": "2011-06-23", "close": 24.115114, "volume": 5837542.0}, {"date": "2011-06-24", "close": 24.312294, "volume": 11041214.0}, {"date": "2011-06-27", "close": 24.15455, "volume": 5579975.0}, {"date": "2011-06-28", "close": 24.470038, "volume": 6246306.0}, {"date": "2011-06-29", "close": 24.824962, "volume": 5837720.0}, {"date": "2011-06-30", "close": 25.258758, "volume": 7085258.0}, {"date": "2011-07-01", "close": 25.120732, "volume": 4366633.0}, {"date": "2011-07-04", "close": 25.061578, "volume": 5650024.0}, {"date": "2011-07-05", "close": 24.785526, "volume": 7298433.0}, {"date": "2011-07-06", "close": 24.608064, "volume": 7061195.0}, {"date": "2011-07-07", "close": 24.667218, "volume": 8372364.0}, {"date": "2011-07-08", "close": 24.765808, "volume": 5117211.0}, {"date": "2011-07-11", "close": 24.45032, "volume": 4678773.0}, {"date": "2011-07-12", "close": 23.543292, "volume": 9266138.0}, {"date": "2011-07-13", "close": 23.424984, "volume": 7658987.0}, {"date": "2011-07-14", "close": 23.129214, "volume": 7967280.0}, {"date": "2011-07-15", "close": 23.07006, "volume": 8949917.0}, {"date": "2011-07-18", "close": 23.178509, "volume": 5184209.0}, {"date": "2011-07-19", "close": 23.336253, "volume": 6858681.0}, {"date": "2011-07-20", "close": 23.947511, "volume": 6577533.0}, {"date": "2011-07-21", "close": 24.25314, "volume": 7609607.0}, {"date": "2011-07-22", "close": 24.864398, "volume": 10371555.0}, {"date": "2011-07-25", "close": 24.282717, "volume": 6765474.0}, {"date": "2011-07-26", "close": 24.470038, "volume": 8240728.0}, {"date": "2011-07-27", "close": 24.105255, "volume": 7675701.0}, {"date": "2011-07-28", "close": 23.839062, "volume": 6297849.0}, {"date": "2011-07-29", "close": 23.6616, "volume": 10377817.0}, {"date": "2011-08-01", "close": 24.144691, "volume": 6021543.0}, {"date": "2011-08-02", "close": 23.632023, "volume": 7565274.0}, {"date": "2011-08-03", "close": 22.87288, "volume": 10928802.0}, {"date": "2011-08-04", "close": 22.350353, "volume": 11490129.0}, {"date": "2011-08-05", "close": 21.463043, "volume": 14361551.0}, {"date": "2011-08-08", "close": 20.60531, "volume": 14906355.0}, {"date": "2011-08-09", "close": 21.19685, "volume": 27044485.0}, {"date": "2011-08-10", "close": 22.47852, "volume": 17858056.0}, {"date": "2011-08-11", "close": 22.57711, "volume": 15052043.0}, {"date": "2011-08-12", "close": 22.636264, "volume": 10897716.0}, {"date": "2011-08-15", "close": 23.237663, "volume": 12493556.0}, {"date": "2011-08-16", "close": 22.882739, "volume": 12619914.0}, {"date": "2011-08-17", "close": 23.030624, "volume": 10662039.0}, {"date": "2011-08-18", "close": 22.833444, "volume": 8377212.0}, {"date": "2011-08-19", "close": 22.08416, "volume": 9263948.0}, {"date": "2011-08-22", "close": 21.896839, "volume": 8977590.0}, {"date": "2011-08-23", "close": 22.586969, "volume": 9502193.0}, {"date": "2011-08-24", "close": 22.222186, "volume": 7921564.0}, {"date": "2011-08-25", "close": 22.744713, "volume": 7868736.0}, {"date": "2011-08-26", "close": 22.823585, "volume": 10740884.0}, {"date": "2011-08-29", "close": 23.109496, "volume": 7382666.0}, {"date": "2011-08-30", "close": 23.326394, "volume": 8869901.0}, {"date": "2011-08-31", "close": 23.385548, "volume": 8655369.0}, {"date": "2011-09-01", "close": 23.513715, "volume": 8818928.0}, {"date": "2011-09-02", "close": 23.178509, "volume": 5719449.0}, {"date": "2011-09-05", "close": 22.448943, "volume": 9915049.0}, {"date": "2011-09-06", "close": 21.827826, "volume": 9924947.0}, {"date": "2011-09-07", "close": 22.616546, "volume": 8907450.0}, {"date": "2011-09-08", "close": 22.882739, "volume": 10081017.0}, {"date": "2011-09-09", "close": 22.991188, "volume": 8161770.0}, {"date": "2011-09-12", "close": 22.044724, "volume": 8388058.0}, {"date": "2011-09-13", "close": 22.163032, "volume": 10830714.0}, {"date": "2011-09-14", "close": 21.502479, "volume": 12847219.0}, {"date": "2011-09-15", "close": 22.015147, "volume": 11287891.0}, {"date": "2011-09-16", "close": 22.537674, "volume": 7285614.0}, {"date": "2011-09-19", "close": 22.123596, "volume": 6818109.0}, {"date": "2011-09-20", "close": 21.6898, "volume": 10613198.0}, {"date": "2011-09-21", "close": 21.877121, "volume": 10352941.0}, {"date": "2011-09-22", "close": 21.216568, "volume": 8408804.0}, {"date": "2011-09-23", "close": 20.713759, "volume": 12862117.0}, {"date": "2011-09-26", "close": 20.861644, "volume": 7153387.0}, {"date": "2011-09-27", "close": 22.064442, "volume": 9240946.0}, {"date": "2011-09-28", "close": 22.626405, "volume": 13550187.0}, {"date": "2011-09-29", "close": 22.18275, "volume": 7490521.0}, {"date": "2011-09-30", "close": 22.054583, "volume": 15568303.0}, {"date": "2011-10-03", "close": 21.325017, "volume": 4858790.0}, {"date": "2011-10-04", "close": 21.157414, "volume": 11988284.0}, {"date": "2011-10-05", "close": 21.472902, "volume": 8158756.0}, {"date": "2011-10-06", "close": 22.547533, "volume": 10244818.0}, {"date": "2011-10-07", "close": 23.424984, "volume": 10479700.0}, {"date": "2011-10-10", "close": 23.710895, "volume": 7396016.0}, {"date": "2011-10-11", "close": 23.868639, "volume": 7399538.0}, {"date": "2011-10-12", "close": 23.85878, "volume": 5329360.0}, {"date": "2011-10-13", "close": 23.996806, "volume": 7397687.0}, {"date": "2011-10-14", "close": 23.937652, "volume": 6070364.0}, {"date": "2011-10-17", "close": 24.401025, "volume": 5047214.0}, {"date": "2011-10-18", "close": 23.888357, "volume": 5548265.0}, {"date": "2011-10-19", "close": 24.25314, "volume": 8923428.0}, {"date": "2011-10-20", "close": 23.937652, "volume": 6695527.0}, {"date": "2011-10-21", "close": 23.977088, "volume": 7068668.0}, {"date": "2011-10-24", "close": 24.588346, "volume": 5788264.0}, {"date": "2011-10-25", "close": 24.322153, "volume": 7384388.0}, {"date": "2011-10-26", "close": 24.598205, "volume": 7623580.0}, {"date": "2011-10-27", "close": 25.505233, "volume": 8141128.0}, {"date": "2011-10-28", "close": 25.623541, "volume": 17074769.0}, {"date": "2011-10-31", "close": 25.33763, "volume": 7190268.0}, {"date": "2011-11-01", "close": 24.74609, "volume": 5109696.0}, {"date": "2011-11-02", "close": 24.558769, "volume": 9599379.0}, {"date": "2011-11-03", "close": 24.322153, "volume": 7306295.0}, {"date": "2011-11-04", "close": 24.834821, "volume": 8212247.0}, {"date": "2011-11-07", "close": 24.824962, "volume": 6351127.0}, {"date": "2011-11-08", "close": 25.071437, "volume": 5932017.0}, {"date": "2011-11-09", "close": 25.396784, "volume": 8339003.0}, {"date": "2011-11-10", "close": 24.184127, "volume": 17709550.0}, {"date": "2011-11-11", "close": 24.233422, "volume": 9160167.0}, {"date": "2011-11-14", "close": 24.213704, "volume": 5241405.0}, {"date": "2011-11-15", "close": 24.174268, "volume": 4637905.0}, {"date": "2011-11-16", "close": 24.262999, "volume": 7535669.0}, {"date": "2011-11-17", "close": 23.996806, "volume": 8436403.0}, {"date": "2011-11-18", "close": 23.129214, "volume": 9131014.0}, {"date": "2011-11-21", "close": 22.87288, "volume": 7094603.0}, {"date": "2011-11-22", "close": 22.803867, "volume": 9684779.0}, {"date": "2011-11-23", "close": 22.054583, "volume": 9951936.0}, {"date": "2011-11-24", "close": 21.926416, "volume": 9645566.0}, {"date": "2011-11-25", "close": 21.512338, "volume": 11547192.0}, {"date": "2011-11-28", "close": 22.419366, "volume": 8332511.0}, {"date": "2011-11-29", "close": 22.77429, "volume": 7183363.0}, {"date": "2011-11-30", "close": 23.079919, "volume": 12296044.0}, {"date": "2011-12-01", "close": 23.829203, "volume": 8120246.0}, {"date": "2011-12-02", "close": 24.203845, "volume": 7676139.0}, {"date": "2011-12-05", "close": 24.302435, "volume": 7103488.0}, {"date": "2011-12-06", "close": 23.937652, "volume": 6130979.0}, {"date": "2011-12-07", "close": 24.05596, "volume": 4594845.0}, {"date": "2011-12-08", "close": 24.262999, "volume": 6640993.0}, {"date": "2011-12-09", "close": 23.681318, "volume": 5912236.0}, {"date": "2011-12-12", "close": 24.016524, "volume": 4970824.0}, {"date": "2011-12-13", "close": 23.415125, "volume": 7664132.0}, {"date": "2011-12-14", "close": 23.523574, "volume": 5735903.0}, {"date": "2011-12-15", "close": 23.148932, "volume": 8764572.0}, {"date": "2011-12-16", "close": 23.099637, "volume": 6144823.0}, {"date": "2011-12-19", "close": 22.823585, "volume": 8888270.0}, {"date": "2011-12-20", "close": 22.616546, "volume": 8738392.0}, {"date": "2011-12-21", "close": 23.227804, "volume": 6606605.0}, {"date": "2011-12-22", "close": 23.07006, "volume": 4774020.0}, {"date": "2011-12-23", "close": 23.36583, "volume": 9406275.0}, {"date": "2011-12-28", "close": 23.099637, "volume": 3297185.0}, {"date": "2011-12-29", "close": 23.188368, "volume": 4212047.0}, {"date": "2011-12-30", "close": 23.030624, "volume": 1718542.0}, {"date": "2012-01-03", "close": 23.424984, "volume": 3921702.0}, {"date": "2012-01-04", "close": 23.85878, "volume": 5819689.0}, {"date": "2012-01-05", "close": 23.395407, "volume": 5029982.0}, {"date": "2012-01-06", "close": 23.07006, "volume": 5492914.0}, {"date": "2012-01-09", "close": 23.040483, "volume": 5277357.0}, {"date": "2012-01-10", "close": 23.16865, "volume": 5882189.0}, {"date": "2012-01-11", "close": 23.237663, "volume": 4532124.0}, {"date": "2012-01-12", "close": 23.227804, "volume": 3919360.0}, {"date": "2012-01-13", "close": 23.46442, "volume": 3994528.0}, {"date": "2012-01-16", "close": 23.079919, "volume": 4498445.0}, {"date": "2012-01-17", "close": 23.46442, "volume": 5811612.0}, {"date": "2012-01-18", "close": 23.326394, "volume": 6663541.0}, {"date": "2012-01-19", "close": 23.543292, "volume": 7279189.0}, {"date": "2012-01-20", "close": 23.543292, "volume": 3651543.0}, {"date": "2012-01-23", "close": 23.513715, "volume": 2908682.0}, {"date": "2012-01-24", "close": 23.385548, "volume": 4634585.0}, {"date": "2012-01-25", "close": 23.85878, "volume": 8088353.0}, {"date": "2012-01-27", "close": 23.740472, "volume": 7777361.0}, {"date": "2012-01-30", "close": 23.572869, "volume": 5017841.0}, {"date": "2012-01-31", "close": 23.513715, "volume": 5656444.0}, {"date": "2012-02-01", "close": 23.326394, "volume": 6508539.0}, {"date": "2012-02-02", "close": 23.553151, "volume": 6937263.0}, {"date": "2012-02-03", "close": 23.415125, "volume": 4451832.0}, {"date": "2012-02-06", "close": 23.829203, "volume": 6915540.0}, {"date": "2012-02-07", "close": 22.882739, "volume": 19346469.0}, {"date": "2012-02-08", "close": 22.606687, "volume": 18167593.0}, {"date": "2012-02-09", "close": 22.6757, "volume": 9927946.0}, {"date": "2012-02-10", "close": 22.616546, "volume": 7426451.0}, {"date": "2012-02-13", "close": 22.932034, "volume": 5076264.0}, {"date": "2012-02-14", "close": 22.695418, "volume": 5921070.0}, {"date": "2012-02-15", "close": 22.724995, "volume": 7390027.0}, {"date": "2012-02-16", "close": 22.310917, "volume": 9300027.0}, {"date": "2012-02-17", "close": 22.399648, "volume": 4842435.0}, {"date": "2012-02-20", "close": 22.853162, "volume": 4641791.0}, {"date": "2012-02-21", "close": 23.07006, "volume": 5469578.0}, {"date": "2012-02-22", "close": 23.119355, "volume": 4947049.0}, {"date": "2012-02-23", "close": 22.882739, "volume": 5247954.0}, {"date": "2012-02-24", "close": 23.188368, "volume": 8381338.0}, {"date": "2012-02-27", "close": 23.158791, "volume": 4398573.0}, {"date": "2012-02-28", "close": 22.961611, "volume": 7206595.0}, {"date": "2012-02-29", "close": 23.336253, "volume": 10048478.0}, {"date": "2012-03-01", "close": 23.247522, "volume": 5742487.0}, {"date": "2012-03-02", "close": 23.119355, "volume": 5069737.0}, {"date": "2012-03-05", "close": 23.198227, "volume": 5009620.0}, {"date": "2012-03-06", "close": 23.148932, "volume": 9106890.0}, {"date": "2012-03-07", "close": 22.744713, "volume": 7008023.0}, {"date": "2012-03-08", "close": 23.050342, "volume": 10665606.0}, {"date": "2012-03-09", "close": 23.227804, "volume": 6642728.0}, {"date": "2012-03-12", "close": 23.010906, "volume": 5016916.0}, {"date": "2012-03-13", "close": 23.346112, "volume": 5006416.0}, {"date": "2012-03-14", "close": 23.523574, "volume": 6139425.0}, {"date": "2012-03-15", "close": 23.602446, "volume": 6259339.0}, {"date": "2012-03-16", "close": 23.839062, "volume": 7257073.0}, {"date": "2012-03-19", "close": 23.809485, "volume": 6900911.0}, {"date": "2012-03-20", "close": 23.85878, "volume": 4855733.0}, {"date": "2012-03-21", "close": 23.76019, "volume": 4292242.0}, {"date": "2012-03-22", "close": 24.046101, "volume": 6110091.0}, {"date": "2012-03-23", "close": 24.006665, "volume": 4615085.0}, {"date": "2012-03-26", "close": 24.065819, "volume": 5199588.0}, {"date": "2012-03-27", "close": 24.312294, "volume": 6912712.0}, {"date": "2012-03-28", "close": 24.588346, "volume": 8196540.0}, {"date": "2012-03-29", "close": 24.637641, "volume": 7995615.0}, {"date": "2012-03-30", "close": 24.25314, "volume": 15801325.0}, {"date": "2012-04-02", "close": 24.144691, "volume": 6587588.0}, {"date": "2012-04-03", "close": 24.262999, "volume": 4957245.0}, {"date": "2012-04-04", "close": 24.440461, "volume": 5847950.0}, {"date": "2012-04-05", "close": 24.430602, "volume": 5103848.0}, {"date": "2012-04-10", "close": 24.233422, "volume": 4319693.0}, {"date": "2012-04-11", "close": 23.95737, "volume": 5725053.0}, {"date": "2012-04-12", "close": 24.233422, "volume": 4124216.0}, {"date": "2012-04-13", "close": 24.45032, "volume": 3703825.0}, {"date": "2012-04-16", "close": 24.302435, "volume": 4399364.0}, {"date": "2012-04-17", "close": 24.499615, "volume": 5818180.0}, {"date": "2012-04-18", "close": 24.824962, "volume": 4780515.0}, {"date": "2012-04-19", "close": 24.884116, "volume": 6194901.0}, {"date": "2012-04-20", "close": 24.834821, "volume": 4392017.0}, {"date": "2012-04-23", "close": 24.726372, "volume": 4827947.0}, {"date": "2012-04-24", "close": 24.815103, "volume": 7183603.0}, {"date": "2012-04-26", "close": 24.992565, "volume": 6800175.0}, {"date": "2012-04-27", "close": 24.795385, "volume": 12378054.0}, {"date": "2012-04-30", "close": 24.874257, "volume": 8139942.0}, {"date": "2012-05-01", "close": 24.854539, "volume": 7812833.0}, {"date": "2012-05-02", "close": 24.74609, "volume": 4733976.0}, {"date": "2012-05-03", "close": 24.84468, "volume": 5286069.0}, {"date": "2012-05-04", "close": 24.785526, "volume": 4617054.0}, {"date": "2012-05-07", "close": 24.361589, "volume": 6886360.0}, {"date": "2012-05-08", "close": 24.282717, "volume": 7417754.0}, {"date": "2012-05-09", "close": 24.262999, "volume": 6492268.0}, {"date": "2012-05-10", "close": 24.223563, "volume": 9276053.0}, {"date": "2012-05-11", "close": 24.203845, "volume": 4808497.0}, {"date": "2012-05-14", "close": 24.45032, "volume": 5495464.0}, {"date": "2012-05-15", "close": 24.322153, "volume": 7623712.0}, {"date": "2012-05-16", "close": 24.05596, "volume": 7186753.0}, {"date": "2012-05-17", "close": 24.006665, "volume": 8414901.0}, {"date": "2012-05-18", "close": 22.991188, "volume": 12265507.0}, {"date": "2012-05-21", "close": 23.26724, "volume": 12028273.0}, {"date": "2012-05-22", "close": 23.572869, "volume": 6881786.0}, {"date": "2012-05-23", "close": 23.355971, "volume": 6345754.0}, {"date": "2012-05-24", "close": 23.148932, "volume": 7709202.0}, {"date": "2012-05-25", "close": 22.97147, "volume": 9599268.0}, {"date": "2012-05-28", "close": 23.316535, "volume": 5640899.0}, {"date": "2012-05-29", "close": 23.474279, "volume": 6108641.0}, {"date": "2012-05-30", "close": 23.484138, "volume": 10544482.0}, {"date": "2012-05-31", "close": 22.163032, "volume": 28848008.0}, {"date": "2012-06-01", "close": 22.153173, "volume": 11756521.0}, {"date": "2012-06-04", "close": 21.719377, "volume": 10687571.0}, {"date": "2012-06-05", "close": 22.232045, "volume": 6494352.0}, {"date": "2012-06-06", "close": 21.936275, "volume": 9468024.0}, {"date": "2012-06-07", "close": 22.241904, "volume": 8872897.0}, {"date": "2012-06-08", "close": 21.847544, "volume": 7754128.0}, {"date": "2012-06-12", "close": 21.906698, "volume": 6580633.0}, {"date": "2012-06-13", "close": 21.837685, "volume": 6835902.0}, {"date": "2012-06-14", "close": 21.748954, "volume": 7473711.0}, {"date": "2012-06-15", "close": 21.808108, "volume": 7062896.0}, {"date": "2012-06-18", "close": 22.488379, "volume": 9930844.0}, {"date": "2012-06-19", "close": 22.626405, "volume": 9331968.0}, {"date": "2012-06-20", "close": 23.119355, "volume": 19857646.0}, {"date": "2012-06-21", "close": 22.813726, "volume": 12041341.0}, {"date": "2012-06-22", "close": 22.843303, "volume": 6271237.0}, {"date": "2012-06-25", "close": 22.87288, "volume": 6890052.0}, {"date": "2012-06-26", "close": 22.813726, "volume": 3508517.0}, {"date": "2012-06-27", "close": 23.050342, "volume": 3994993.0}, {"date": "2012-06-28", "close": 23.010906, "volume": 6671039.0}, {"date": "2012-06-29", "close": 23.208086, "volume": 12314510.0}, {"date": "2012-07-02", "close": 23.424984, "volume": 5389565.0}, {"date": "2012-07-03", "close": 23.346112, "volume": 4429605.0}, {"date": "2012-07-04", "close": 23.493997, "volume": 5094913.0}, {"date": "2012-07-05", "close": 23.513715, "volume": 8011151.0}, {"date": "2012-07-06", "close": 23.444702, "volume": 3796609.0}, {"date": "2012-07-09", "close": 23.336253, "volume": 4348724.0}, {"date": "2012-07-10", "close": 23.217945, "volume": 3944418.0}, {"date": "2012-07-11", "close": 23.257381, "volume": 2823336.0}, {"date": "2012-07-12", "close": 23.129214, "volume": 5242179.0}, {"date": "2012-07-13", "close": 23.26724, "volume": 4616700.0}, {"date": "2012-07-16", "close": 23.16865, "volume": 5654398.0}, {"date": "2012-07-17", "close": 23.36583, "volume": 8072341.0}, {"date": "2012-07-18", "close": 23.434843, "volume": 6852382.0}, {"date": "2012-07-19", "close": 23.740472, "volume": 6987085.0}, {"date": "2012-07-20", "close": 23.651741, "volume": 5442266.0}, {"date": "2012-07-23", "close": 23.355971, "volume": 5289242.0}, {"date": "2012-07-24", "close": 23.326394, "volume": 3379675.0}, {"date": "2012-07-25", "close": 23.484138, "volume": 6280056.0}, {"date": "2012-07-26", "close": 23.503856, "volume": 4439790.0}, {"date": "2012-07-27", "close": 23.908075, "volume": 8009805.0}, {"date": "2012-07-30", "close": 24.262999, "volume": 12108921.0}, {"date": "2012-07-31", "close": 24.627782, "volume": 8073952.0}, {"date": "2012-08-01", "close": 24.755949, "volume": 5950693.0}, {"date": "2012-08-02", "close": 24.795385, "volume": 5884613.0}, {"date": "2012-08-03", "close": 24.637641, "volume": 5689904.0}, {"date": "2012-08-06", "close": 24.805244, "volume": 3398036.0}, {"date": "2012-08-07", "close": 24.94327, "volume": 4341796.0}, {"date": "2012-08-08", "close": 25.258758, "volume": 6731481.0}, {"date": "2012-08-09", "close": 25.061578, "volume": 7063125.0}, {"date": "2012-08-10", "close": 24.824962, "volume": 5076685.0}, {"date": "2012-08-13", "close": 24.696795, "volume": 4087350.0}, {"date": "2012-08-14", "close": 24.35173, "volume": 9663974.0}, {"date": "2012-08-15", "close": 23.917934, "volume": 14053773.0}, {"date": "2012-08-16", "close": 24.15455, "volume": 9352742.0}, {"date": "2012-08-17", "close": 24.282717, "volume": 7010059.0}, {"date": "2012-08-20", "close": 24.558769, "volume": 7469111.0}, {"date": "2012-08-21", "close": 25.012283, "volume": 8226048.0}, {"date": "2012-08-22", "close": 24.903834, "volume": 6800790.0}, {"date": "2012-08-23", "close": 24.953129, "volume": 4874788.0}, {"date": "2012-08-24", "close": 24.785526, "volume": 4521133.0}, {"date": "2012-08-27", "close": 24.6475, "volume": 4899739.0}, {"date": "2012-08-28", "close": 24.893975, "volume": 6824366.0}, {"date": "2012-08-29", "close": 24.736231, "volume": 6686623.0}, {"date": "2012-08-30", "close": 24.84468, "volume": 7585293.0}, {"date": "2012-08-31", "close": 24.854539, "volume": 15271462.0}, {"date": "2012-09-03", "close": 24.94327, "volume": 5072838.0}, {"date": "2012-09-04", "close": 24.74609, "volume": 6502243.0}, {"date": "2012-09-05", "close": 24.617923, "volume": 7284607.0}, {"date": "2012-09-06", "close": 24.755949, "volume": 7624593.0}, {"date": "2012-09-07", "close": 24.706654, "volume": 6361900.0}, {"date": "2012-09-10", "close": 24.657359, "volume": 3939452.0}, {"date": "2012-09-11", "close": 24.726372, "volume": 3940928.0}, {"date": "2012-09-12", "close": 25.04186, "volume": 7774835.0}, {"date": "2012-09-13", "close": 24.923552, "volume": 3482076.0}, {"date": "2012-09-14", "close": 25.051719, "volume": 5397967.0}, {"date": "2012-09-17", "close": 25.120732, "volume": 4973273.0}, {"date": "2012-09-18", "close": 25.199604, "volume": 4084783.0}, {"date": "2012-09-19", "close": 25.170027, "volume": 8633034.0}, {"date": "2012-09-20", "close": 25.170027, "volume": 8982852.0}, {"date": "2012-09-21", "close": 25.04186, "volume": 8099498.0}, {"date": "2012-09-24", "close": 25.14045, "volume": 6971602.0}, {"date": "2012-09-25", "close": 25.219322, "volume": 4730192.0}, {"date": "2012-09-26", "close": 25.061578, "volume": 5185664.0}, {"date": "2012-09-27", "close": 25.071437, "volume": 6294672.0}, {"date": "2012-09-28", "close": 25.130591, "volume": 15824394.0}, {"date": "2012-10-01", "close": 25.179886, "volume": 2572924.0}, {"date": "2012-10-02", "close": 25.446079, "volume": 5322830.0}, {"date": "2012-10-03", "close": 25.584105, "volume": 4853420.0}, {"date": "2012-10-04", "close": 25.781285, "volume": 4135329.0}, {"date": "2012-10-05", "close": 25.939029, "volume": 4457694.0}, {"date": "2012-10-08", "close": 25.840439, "volume": 3886000.0}, {"date": "2012-10-09", "close": 25.92917, "volume": 4517380.0}, {"date": "2012-10-10", "close": 25.83058, "volume": 3648084.0}, {"date": "2012-10-11", "close": 25.879875, "volume": 4112655.0}, {"date": "2012-10-12", "close": 25.83058, "volume": 4285577.0}, {"date": "2012-10-15", "close": 25.968606, "volume": 4030517.0}, {"date": "2012-10-16", "close": 26.244658, "volume": 7459098.0}, {"date": "2012-10-17", "close": 26.412261, "volume": 6872328.0}, {"date": "2012-10-18", "close": 26.570005, "volume": 5298770.0}, {"date": "2012-10-19", "close": 25.850298, "volume": 18535045.0}, {"date": "2012-10-22", "close": 25.653118, "volume": 8271885.0}, {"date": "2012-10-23", "close": 25.6334, "volume": 7890023.0}, {"date": "2012-10-24", "close": 25.53481, "volume": 6439667.0}, {"date": "2012-10-25", "close": 25.6334, "volume": 6820389.0}, {"date": "2012-10-26", "close": 25.53481, "volume": 13890613.0}, {"date": "2012-10-29", "close": 25.495374, "volume": 5461175.0}, {"date": "2012-10-30", "close": 25.515092, "volume": 5868512.0}, {"date": "2012-10-31", "close": 25.426361, "volume": 9648799.0}, {"date": "2012-11-01", "close": 24.667218, "volume": 17563047.0}, {"date": "2012-11-02", "close": 24.519333, "volume": 11982453.0}, {"date": "2012-11-05", "close": 24.489756, "volume": 7703179.0}, {"date": "2012-11-06", "close": 24.696795, "volume": 5118259.0}, {"date": "2012-11-07", "close": 24.637641, "volume": 8554212.0}, {"date": "2012-11-08", "close": 24.519333, "volume": 12894982.0}, {"date": "2012-11-09", "close": 23.474279, "volume": 35233597.0}, {"date": "2012-11-12", "close": 23.306676, "volume": 15947087.0}, {"date": "2012-11-13", "close": 22.784149, "volume": 11460868.0}, {"date": "2012-11-14", "close": 22.912316, "volume": 8389893.0}, {"date": "2012-11-15", "close": 22.902457, "volume": 10697371.0}, {"date": "2012-11-16", "close": 22.87288, "volume": 11115473.0}, {"date": "2012-11-19", "close": 23.030624, "volume": 9514018.0}, {"date": "2012-11-20", "close": 23.355971, "volume": 12909122.0}, {"date": "2012-11-21", "close": 23.336253, "volume": 9162123.0}, {"date": "2012-11-22", "close": 23.306676, "volume": 9451535.0}, {"date": "2012-11-23", "close": 23.296817, "volume": 7178841.0}, {"date": "2012-11-26", "close": 23.36583, "volume": 5820372.0}, {"date": "2012-11-27", "close": 23.493997, "volume": 8874722.0}, {"date": "2012-11-28", "close": 23.543292, "volume": 4979160.0}, {"date": "2012-11-29", "close": 23.612305, "volume": 5323908.0}, {"date": "2012-11-30", "close": 23.95737, "volume": 15037338.0}, {"date": "2012-12-03", "close": 23.947511, "volume": 6830474.0}, {"date": "2012-12-04", "close": 23.908075, "volume": 4117643.0}, {"date": "2012-12-05", "close": 23.967229, "volume": 4178113.0}, {"date": "2012-12-06", "close": 23.908075, "volume": 4828000.0}, {"date": "2012-12-07", "close": 24.15455, "volume": 4410662.0}, {"date": "2012-12-10", "close": 24.233422, "volume": 4415423.0}, {"date": "2012-12-11", "close": 24.35173, "volume": 4448298.0}, {"date": "2012-12-12", "close": 24.312294, "volume": 6061485.0}, {"date": "2012-12-13", "close": 24.25314, "volume": 7369888.0}, {"date": "2012-12-14", "close": 24.25314, "volume": 5603332.0}, {"date": "2012-12-17", "close": 24.134832, "volume": 5392983.0}, {"date": "2012-12-18", "close": 24.25314, "volume": 6997831.0}, {"date": "2012-12-19", "close": 24.45032, "volume": 5657103.0}, {"date": "2012-12-20", "close": 24.529192, "volume": 10543653.0}, {"date": "2012-12-21", "close": 24.588346, "volume": 17822174.0}, {"date": "2012-12-24", "close": 24.529192, "volume": 1846436.0}, {"date": "2012-12-27", "close": 24.598205, "volume": 2059123.0}, {"date": "2012-12-28", "close": 24.667218, "volume": 2447156.0}, {"date": "2012-12-31", "close": 24.6475, "volume": 2763080.0}, {"date": "2013-01-02", "close": 24.74609, "volume": 3736493.0}, {"date": "2013-01-03", "close": 24.893975, "volume": 3862970.0}, {"date": "2013-01-04", "close": 24.953129, "volume": 3055935.0}, {"date": "2013-01-07", "close": 24.94327, "volume": 3820622.0}, {"date": "2013-01-08", "close": 24.736231, "volume": 5645523.0}, {"date": "2013-01-09", "close": 24.992565, "volume": 5447074.0}, {"date": "2013-01-10", "close": 25.071437, "volume": 5035116.0}, {"date": "2013-01-11", "close": 25.209463, "volume": 6806701.0}, {"date": "2013-01-14", "close": 25.377066, "volume": 5079109.0}, {"date": "2013-01-15", "close": 25.347489, "volume": 5589970.0}, {"date": "2013-01-16", "close": 25.485515, "volume": 5318543.0}, {"date": "2013-01-17", "close": 25.672836, "volume": 8579773.0}, {"date": "2013-01-18", "close": 25.978465, "volume": 7473744.0}, {"date": "2013-01-21", "close": 26.471415, "volume": 10090536.0}, {"date": "2013-01-22", "close": 26.215081, "volume": 8263199.0}, {"date": "2013-01-23", "close": 26.372825, "volume": 7616995.0}, {"date": "2013-01-24", "close": 26.708031, "volume": 7202759.0}, {"date": "2013-01-25", "close": 26.855916, "volume": 10525091.0}, {"date": "2013-01-29", "close": 27.329148, "volume": 7156606.0}, {"date": "2013-01-30", "close": 27.250276, "volume": 6271729.0}, {"date": "2013-01-31", "close": 26.974224, "volume": 7666987.0}, {"date": "2013-02-01", "close": 27.6052, "volume": 7033258.0}, {"date": "2013-02-04", "close": 27.654495, "volume": 6533091.0}, {"date": "2013-02-05", "close": 27.398161, "volume": 7769628.0}, {"date": "2013-02-06", "close": 27.713649, "volume": 4602061.0}, {"date": "2013-02-07", "close": 28.226317, "volume": 8333224.0}, {"date": "2013-02-08", "close": 28.610818, "volume": 7212776.0}, {"date": "2013-02-11", "close": 28.679831, "volume": 6228008.0}, {"date": "2013-02-12", "close": 28.522087, "volume": 4723585.0}, {"date": "2013-02-13", "close": 28.877011, "volume": 5484469.0}, {"date": "2013-02-14", "close": 28.936165, "volume": 5486598.0}, {"date": "2013-02-15", "close": 29.093909, "volume": 4993415.0}, {"date": "2013-02-18", "close": 29.724885, "volume": 5901588.0}, {"date": "2013-02-19", "close": 29.744603, "volume": 4610401.0}, {"date": "2013-02-20", "close": 30.129104, "volume": 4274373.0}, {"date": "2013-02-21", "close": 29.005178, "volume": 9574335.0}, {"date": "2013-02-22", "close": 29.399538, "volume": 11769182.0}, {"date": "2013-02-25", "close": 29.853052, "volume": 4282569.0}, {"date": "2013-02-26", "close": 29.527705, "volume": 6053751.0}, {"date": "2013-02-27", "close": 29.606577, "volume": 3925195.0}, {"date": "2013-02-28", "close": 29.77418, "volume": 10223672.0}, {"date": "2013-03-01", "close": 29.97136, "volume": 5203084.0}, {"date": "2013-03-04", "close": 29.67559, "volume": 5201985.0}, {"date": "2013-03-05", "close": 30.158681, "volume": 5778317.0}, {"date": "2013-03-06", "close": 30.395297, "volume": 7760788.0}, {"date": "2013-03-07", "close": 30.622054, "volume": 5318894.0}, {"date": "2013-03-08", "close": 30.66149, "volume": 4700323.0}, {"date": "2013-03-11", "close": 31.193876, "volume": 5985481.0}, {"date": "2013-03-12", "close": 31.095286, "volume": 5885956.0}, {"date": "2013-03-13", "close": 30.513605, "volume": 9119050.0}, {"date": "2013-03-14", "close": 30.257271, "volume": 7035867.0}, {"date": "2013-03-15", "close": 30.85867, "volume": 9491323.0}, {"date": "2013-03-18", "close": 30.060091, "volume": 6137061.0}, {"date": "2013-03-19", "close": 30.109386, "volume": 8058646.0}, {"date": "2013-03-20", "close": 30.060091, "volume": 6002860.0}, {"date": "2013-03-21", "close": 29.922065, "volume": 9942903.0}, {"date": "2013-03-22", "close": 30.198117, "volume": 4754264.0}, {"date": "2013-03-25", "close": 30.415015, "volume": 4999019.0}, {"date": "2013-03-26", "close": 30.227694, "volume": 4338226.0}, {"date": "2013-03-27", "close": 30.513605, "volume": 4868133.0}, {"date": "2013-03-28", "close": 30.405156, "volume": 17629402.0}, {"date": "2013-04-02", "close": 30.513605, "volume": 5267992.0}, {"date": "2013-04-03", "close": 30.671349, "volume": 7874921.0}, {"date": "2013-04-04", "close": 30.5629, "volume": 5365293.0}, {"date": "2013-04-05", "close": 30.138963, "volume": 6454808.0}, {"date": "2013-04-08", "close": 30.148822, "volume": 3609955.0}, {"date": "2013-04-09", "close": 30.967119, "volume": 8214699.0}, {"date": "2013-04-10", "close": 30.76008, "volume": 6150102.0}, {"date": "2013-04-11", "close": 31.15444, "volume": 5528535.0}, {"date": "2013-04-12", "close": 31.174158, "volume": 6149475.0}, {"date": "2013-04-15", "close": 31.322043, "volume": 4808532.0}, {"date": "2013-04-16", "close": 31.381197, "volume": 3411777.0}, {"date": "2013-04-17", "close": 31.785416, "volume": 4711930.0}, {"date": "2013-04-18", "close": 31.5488, "volume": 8075600.0}, {"date": "2013-04-19", "close": 31.006555, "volume": 6084882.0}, {"date": "2013-04-22", "close": 31.193876, "volume": 3900420.0}, {"date": "2013-04-23", "close": 31.617813, "volume": 4402328.0}, {"date": "2013-04-24", "close": 32.298084, "volume": 16530830.0}, {"date": "2013-04-26", "close": 32.169917, "volume": 4271346.0}, {"date": "2013-04-29", "close": 32.613572, "volume": 3204403.0}, {"date": "2013-04-30", "close": 33.5206, "volume": 6762353.0}, {"date": "2013-05-01", "close": 33.471305, "volume": 3319377.0}, {"date": "2013-05-02", "close": 33.362856, "volume": 3217709.0}, {"date": "2013-05-03", "close": 33.264266, "volume": 3870165.0}, {"date": "2013-05-06", "close": 33.02765, "volume": 3166213.0}, {"date": "2013-05-07", "close": 32.485405, "volume": 5785212.0}, {"date": "2013-05-08", "close": 32.899483, "volume": 5391538.0}, {"date": "2013-05-09", "close": 32.219212, "volume": 10154893.0}, {"date": "2013-05-10", "close": 32.012173, "volume": 7934570.0}, {"date": "2013-05-13", "close": 32.712162, "volume": 7328995.0}, {"date": "2013-05-14", "close": 32.63329, "volume": 6569419.0}, {"date": "2013-05-15", "close": 32.603713, "volume": 6180973.0}, {"date": "2013-05-16", "close": 32.583995, "volume": 5436853.0}, {"date": "2013-05-17", "close": 32.623431, "volume": 4484399.0}, {"date": "2013-05-20", "close": 32.899483, "volume": 5097014.0}, {"date": "2013-05-21", "close": 32.623431, "volume": 7738460.0}, {"date": "2013-05-22", "close": 32.248789, "volume": 6345063.0}, {"date": "2013-05-23", "close": 31.25303, "volume": 13602143.0}, {"date": "2013-05-24", "close": 30.848811, "volume": 10854922.0}, {"date": "2013-05-27", "close": 30.799516, "volume": 7139957.0}, {"date": "2013-05-28", "close": 30.681208, "volume": 7488133.0}, {"date": "2013-05-29", "close": 30.119245, "volume": 10423719.0}, {"date": "2013-05-30", "close": 28.906588, "volume": 40589208.0}, {"date": "2013-05-31", "close": 28.5911, "volume": 21024295.0}, {"date": "2013-06-03", "close": 28.88687, "volume": 6276705.0}, {"date": "2013-06-04", "close": 29.192499, "volume": 6169968.0}, {"date": "2013-06-05", "close": 28.541805, "volume": 9559975.0}, {"date": "2013-06-06", "close": 28.344625, "volume": 8992023.0}, {"date": "2013-06-07", "close": 27.950265, "volume": 7647069.0}, {"date": "2013-06-11", "close": 27.99956, "volume": 8105571.0}, {"date": "2013-06-12", "close": 27.654495, "volume": 8497022.0}, {"date": "2013-06-13", "close": 27.969983, "volume": 7186448.0}, {"date": "2013-06-14", "close": 28.965742, "volume": 7374488.0}, {"date": "2013-06-17", "close": 29.498128, "volume": 7077319.0}, {"date": "2013-06-18", "close": 29.320666, "volume": 6242455.0}, {"date": "2013-06-19", "close": 29.616436, "volume": 5767528.0}, {"date": "2013-06-20", "close": 28.78828, "volume": 10750350.0}, {"date": "2013-06-21", "close": 28.571382, "volume": 7001173.0}, {"date": "2013-06-24", "close": 28.275612, "volume": 4440007.0}, {"date": "2013-06-25", "close": 28.29533, "volume": 5495250.0}, {"date": "2013-06-26", "close": 28.817857, "volume": 5721550.0}, {"date": "2013-06-27", "close": 29.330525, "volume": 7107952.0}, {"date": "2013-06-28", "close": 29.261512, "volume": 16154891.0}, {"date": "2013-07-01", "close": 28.561523, "volume": 5190194.0}, {"date": "2013-07-02", "close": 28.847434, "volume": 6842983.0}, {"date": "2013-07-03", "close": 28.315048, "volume": 5442494.0}, {"date": "2013-07-04", "close": 28.462933, "volume": 3478498.0}, {"date": "2013-07-05", "close": 28.758703, "volume": 3032348.0}, {"date": "2013-07-08", "close": 28.462933, "volume": 4208940.0}, {"date": "2013-07-09", "close": 29.005178, "volume": 5487603.0}, {"date": "2013-07-10", "close": 29.034755, "volume": 3341954.0}, {"date": "2013-07-11", "close": 29.557282, "volume": 4709447.0}, {"date": "2013-07-12", "close": 29.517846, "volume": 4826438.0}, {"date": "2013-07-15", "close": 29.606577, "volume": 3338013.0}, {"date": "2013-07-16", "close": 29.67559, "volume": 3328939.0}, {"date": "2013-07-17", "close": 29.606577, "volume": 4128752.0}, {"date": "2013-07-18", "close": 29.912206, "volume": 5098021.0}, {"date": "2013-07-19", "close": 29.912206, "volume": 5642610.0}, {"date": "2013-07-22", "close": 29.981219, "volume": 4273653.0}, {"date": "2013-07-23", "close": 30.060091, "volume": 4728455.0}, {"date": "2013-07-24", "close": 30.237553, "volume": 5456084.0}, {"date": "2013-07-25", "close": 30.434733, "volume": 6523032.0}, {"date": "2013-07-26", "close": 30.5629, "volume": 12390735.0}, {"date": "2013-07-29", "close": 30.720644, "volume": 4281721.0}, {"date": "2013-07-30", "close": 30.750221, "volume": 4266828.0}, {"date": "2013-07-31", "close": 30.789657, "volume": 5432161.0}, {"date": "2013-08-01", "close": 30.296707, "volume": 7524311.0}, {"date": "2013-08-02", "close": 30.730503, "volume": 4983674.0}, {"date": "2013-08-05", "close": 30.641772, "volume": 2182438.0}, {"date": "2013-08-06", "close": 30.622054, "volume": 4083093.0}, {"date": "2013-08-07", "close": 30.099527, "volume": 5177266.0}, {"date": "2013-08-08", "close": 30.306566, "volume": 4375073.0}, {"date": "2013-08-09", "close": 30.138963, "volume": 3643809.0}, {"date": "2013-08-12", "close": 30.257271, "volume": 3038758.0}, {"date": "2013-08-13", "close": 30.622054, "volume": 4254476.0}, {"date": "2013-08-14", "close": 30.878388, "volume": 5336501.0}, {"date": "2013-08-15", "close": 31.036132, "volume": 4177105.0}, {"date": "2013-08-16", "close": 30.829093, "volume": 4204023.0}, {"date": "2013-08-19", "close": 30.917824, "volume": 2694052.0}, {"date": "2013-08-20", "close": 31.124863, "volume": 8487471.0}, {"date": "2013-08-21", "close": 31.686826, "volume": 6403393.0}, {"date": "2013-08-22", "close": 31.884006, "volume": 5849339.0}, {"date": "2013-08-23", "close": 32.002314, "volume": 5393089.0}, {"date": "2013-08-26", "close": 32.091045, "volume": 4156912.0}, {"date": "2013-08-27", "close": 32.199494, "volume": 3084068.0}, {"date": "2013-08-28", "close": 31.864288, "volume": 4475509.0}, {"date": "2013-08-29", "close": 31.903724, "volume": 5682916.0}, {"date": "2013-08-30", "close": 31.992455, "volume": 8738671.0}, {"date": "2013-09-02", "close": 32.386815, "volume": 4026378.0}, {"date": "2013-09-03", "close": 32.445969, "volume": 2687787.0}, {"date": "2013-09-04", "close": 32.130481, "volume": 4996313.0}, {"date": "2013-09-05", "close": 32.278366, "volume": 3428382.0}, {"date": "2013-09-06", "close": 32.307943, "volume": 3386276.0}, {"date": "2013-09-09", "close": 32.712162, "volume": 3965009.0}, {"date": "2013-09-10", "close": 32.968496, "volume": 3663183.0}, {"date": "2013-09-11", "close": 33.372715, "volume": 4454325.0}, {"date": "2013-09-12", "close": 33.372715, "volume": 4924830.0}, {"date": "2013-09-13", "close": 33.057227, "volume": 5227607.0}, {"date": "2013-09-16", "close": 33.61919, "volume": 6583121.0}, {"date": "2013-09-17", "close": 34.191012, "volume": 8084981.0}, {"date": "2013-09-18", "close": 34.151576, "volume": 7011627.0}, {"date": "2013-09-19", "close": 34.536077, "volume": 7748909.0}, {"date": "2013-09-20", "close": 34.368474, "volume": 6216060.0}, {"date": "2013-09-23", "close": 34.338897, "volume": 4184489.0}, {"date": "2013-09-24", "close": 34.131858, "volume": 4078732.0}, {"date": "2013-09-25", "close": 34.80227, "volume": 5980767.0}, {"date": "2013-09-26", "close": 34.831847, "volume": 4103142.0}, {"date": "2013-09-27", "close": 34.614949, "volume": 15247095.0}, {"date": "2013-09-30", "close": 33.836088, "volume": 5244567.0}, {"date": "2013-10-01", "close": 33.924819, "volume": 3953783.0}, {"date": "2013-10-02", "close": 34.033268, "volume": 3069644.0}, {"date": "2013-10-03", "close": 34.398051, "volume": 5743173.0}, {"date": "2013-10-04", "close": 34.319179, "volume": 3080884.0}, {"date": "2013-10-07", "close": 33.91496, "volume": 2954415.0}, {"date": "2013-10-08", "close": 33.707921, "volume": 4826498.0}, {"date": "2013-10-09", "close": 33.776934, "volume": 2982343.0}, {"date": "2013-10-10", "close": 33.688203, "volume": 3674782.0}, {"date": "2013-10-11", "close": 34.378333, "volume": 4409145.0}, {"date": "2013-10-14", "close": 34.269884, "volume": 2499146.0}, {"date": "2013-10-15", "close": 34.516359, "volume": 3407730.0}, {"date": "2013-10-16", "close": 34.614949, "volume": 3931759.0}, {"date": "2013-10-17", "close": 35.137476, "volume": 6480749.0}, {"date": "2013-10-18", "close": 35.472682, "volume": 6069722.0}, {"date": "2013-10-21", "close": 35.462823, "volume": 3968380.0}, {"date": "2013-10-22", "close": 35.561413, "volume": 3304878.0}, {"date": "2013-10-23", "close": 34.969873, "volume": 5118046.0}, {"date": "2013-10-24", "close": 35.088181, "volume": 5183609.0}, {"date": "2013-10-25", "close": 35.571272, "volume": 12753634.0}, {"date": "2013-10-28", "close": 36.162812, "volume": 10195380.0}, {"date": "2013-10-29", "close": 36.162812, "volume": 5015457.0}, {"date": "2013-10-30", "close": 35.719157, "volume": 7903189.0}, {"date": "2013-10-31", "close": 34.812129, "volume": 12685969.0}, {"date": "2013-11-01", "close": 35.127617, "volume": 5203601.0}, {"date": "2013-11-04", "close": 34.930437, "volume": 3920659.0}, {"date": "2013-11-05", "close": 35.29522, "volume": 3684874.0}, {"date": "2013-11-06", "close": 35.383951, "volume": 6646582.0}, {"date": "2013-11-07", "close": 34.191012, "volume": 19022676.0}, {"date": "2013-11-08", "close": 34.289602, "volume": 4124248.0}, {"date": "2013-11-11", "close": 34.072704, "volume": 3785651.0}, {"date": "2013-11-12", "close": 34.01355, "volume": 4583896.0}, {"date": "2013-11-13", "close": 33.175535, "volume": 6883911.0}, {"date": "2013-11-14", "close": 33.303702, "volume": 5624705.0}, {"date": "2013-11-15", "close": 33.81637, "volume": 4471039.0}, {"date": "2013-11-18", "close": 33.875524, "volume": 4944157.0}, {"date": "2013-11-19", "close": 33.589613, "volume": 4909213.0}, {"date": "2013-11-20", "close": 33.32342, "volume": 4486383.0}, {"date": "2013-11-21", "close": 33.22483, "volume": 4470175.0}, {"date": "2013-11-22", "close": 33.441728, "volume": 5621971.0}, {"date": "2013-11-25", "close": 33.61919, "volume": 6124032.0}, {"date": "2013-11-26", "close": 33.91496, "volume": 5919814.0}, {"date": "2013-11-27", "close": 34.003691, "volume": 6313874.0}, {"date": "2013-11-28", "close": 34.052986, "volume": 5196580.0}, {"date": "2013-11-29", "close": 34.092422, "volume": 8526421.0}, {"date": "2013-12-02", "close": 33.826229, "volume": 3976453.0}, {"date": "2013-12-03", "close": 33.707921, "volume": 3712816.0}, {"date": "2013-12-04", "close": 33.895242, "volume": 5000803.0}, {"date": "2013-12-05", "close": 33.185394, "volume": 6448977.0}, {"date": "2013-12-06", "close": 32.998073, "volume": 5378105.0}, {"date": "2013-12-09", "close": 32.702303, "volume": 5448962.0}, {"date": "2013-12-10", "close": 32.702303, "volume": 4211262.0}, {"date": "2013-12-11", "close": 32.406533, "volume": 3242419.0}, {"date": "2013-12-12", "close": 32.574136, "volume": 8459210.0}, {"date": "2013-12-13", "close": 32.879765, "volume": 5955746.0}, {"date": "2013-12-16", "close": 32.73188, "volume": 3578620.0}, {"date": "2013-12-17", "close": 32.92906, "volume": 4753480.0}, {"date": "2013-12-18", "close": 32.938919, "volume": 5642020.0}, {"date": "2013-12-19", "close": 33.550177, "volume": 7579810.0}, {"date": "2013-12-20", "close": 33.776934, "volume": 15567950.0}, {"date": "2013-12-23", "close": 34.131858, "volume": 2614478.0}, {"date": "2013-12-24", "close": 34.289602, "volume": 2204789.0}, {"date": "2013-12-27", "close": 34.21073, "volume": 1528286.0}, {"date": "2013-12-30", "close": 34.348756, "volume": 1413304.0}, {"date": "2013-12-31", "close": 34.338897, "volume": 1045376.0}, {"date": "2014-01-02", "close": 34.338897, "volume": 1375329.0}, {"date": "2014-01-03", "close": 34.200871, "volume": 1671066.0}, {"date": "2014-01-06", "close": 34.062845, "volume": 1937521.0}, {"date": "2014-01-07", "close": 34.01355, "volume": 2621467.0}, {"date": "2014-01-08", "close": 33.91496, "volume": 2055761.0}, {"date": "2014-01-09", "close": 33.964255, "volume": 2107032.0}, {"date": "2014-01-10", "close": 34.082563, "volume": 2205740.0}, {"date": "2014-01-13", "close": 33.757216, "volume": 2611116.0}, {"date": "2014-01-14", "close": 33.096663, "volume": 4973505.0}, {"date": "2014-01-15", "close": 33.352997, "volume": 2918680.0}, {"date": "2014-01-16", "close": 33.609331, "volume": 4276710.0}, {"date": "2014-01-17", "close": 33.264266, "volume": 3875163.0}, {"date": "2014-01-20", "close": 33.165676, "volume": 3033685.0}, {"date": "2014-01-21", "close": 33.510741, "volume": 2390989.0}, {"date": "2014-01-22", "close": 33.806511, "volume": 3764754.0}, {"date": "2014-01-23", "close": 33.678344, "volume": 4642075.0}, {"date": "2014-01-24", "close": 33.343138, "volume": 3966100.0}, {"date": "2014-01-28", "close": 32.860047, "volume": 6917509.0}, {"date": "2014-01-29", "close": 33.12624, "volume": 5002361.0}, {"date": "2014-01-30", "close": 32.800893, "volume": 5271995.0}, {"date": "2014-01-31", "close": 32.781175, "volume": 7117071.0}, {"date": "2014-02-03", "close": 32.722021, "volume": 2584249.0}, {"date": "2014-02-04", "close": 31.933301, "volume": 8946124.0}, {"date": "2014-02-05", "close": 31.686826, "volume": 6203725.0}, {"date": "2014-02-06", "close": 32.169917, "volume": 6457869.0}, {"date": "2014-02-07", "close": 32.317802, "volume": 4235020.0}, {"date": "2014-02-10", "close": 32.938919, "volume": 5178428.0}, {"date": "2014-02-11", "close": 33.412151, "volume": 5309584.0}, {"date": "2014-02-12", "close": 33.668485, "volume": 4268949.0}, {"date": "2014-02-13", "close": 33.530459, "volume": 3498483.0}, {"date": "2014-02-14", "close": 33.638908, "volume": 4199537.0}, {"date": "2014-02-17", "close": 34.260025, "volume": 7288183.0}, {"date": "2014-02-18", "close": 34.545936, "volume": 5797784.0}, {"date": "2014-02-19", "close": 34.762834, "volume": 6131760.0}, {"date": "2014-02-20", "close": 34.664244, "volume": 6760294.0}, {"date": "2014-02-21", "close": 34.052986, "volume": 10827666.0}, {"date": "2014-02-24", "close": 33.944537, "volume": 7454664.0}, {"date": "2014-02-25", "close": 34.023409, "volume": 3424989.0}, {"date": "2014-02-26", "close": 34.378333, "volume": 5903301.0}, {"date": "2014-02-27", "close": 34.329038, "volume": 2327032.0}, {"date": "2014-02-28", "close": 34.250166, "volume": 6837610.0}, {"date": "2014-03-03", "close": 34.062845, "volume": 3952245.0}, {"date": "2014-03-04", "close": 34.240307, "volume": 4084613.0}, {"date": "2014-03-05", "close": 34.545936, "volume": 5203935.0}, {"date": "2014-03-06", "close": 34.358615, "volume": 3923504.0}, {"date": "2014-03-07", "close": 34.250166, "volume": 3287649.0}, {"date": "2014-03-10", "close": 34.161435, "volume": 3481741.0}, {"date": "2014-03-11", "close": 34.279743, "volume": 4818096.0}, {"date": "2014-03-12", "close": 34.062845, "volume": 4964035.0}, {"date": "2014-03-13", "close": 34.269884, "volume": 4607024.0}, {"date": "2014-03-14", "close": 33.845947, "volume": 3720951.0}, {"date": "2014-03-17", "close": 33.71778, "volume": 4238958.0}, {"date": "2014-03-18", "close": 34.052986, "volume": 4899810.0}, {"date": "2014-03-19", "close": 34.023409, "volume": 6269535.0}, {"date": "2014-03-20", "close": 33.924819, "volume": 8964225.0}, {"date": "2014-03-21", "close": 34.181153, "volume": 5097996.0}, {"date": "2014-03-24", "close": 34.378333, "volume": 3110601.0}, {"date": "2014-03-25", "close": 34.269884, "volume": 4293067.0}, {"date": "2014-03-26", "close": 34.555795, "volume": 5300527.0}, {"date": "2014-03-27", "close": 34.545936, "volume": 3631569.0}, {"date": "2014-03-28", "close": 34.821988, "volume": 11174991.0}, {"date": "2014-03-31", "close": 34.960014, "volume": 4689340.0}, {"date": "2014-04-01", "close": 34.920578, "volume": 3859568.0}, {"date": "2014-04-02", "close": 35.058604, "volume": 3422303.0}, {"date": "2014-04-03", "close": 34.871283, "volume": 4610795.0}, {"date": "2014-04-04", "close": 34.881142, "volume": 4270093.0}, {"date": "2014-04-07", "close": 34.683962, "volume": 3319571.0}, {"date": "2014-04-08", "close": 34.70368, "volume": 3747931.0}, {"date": "2014-04-09", "close": 34.90086, "volume": 4874488.0}, {"date": "2014-04-10", "close": 35.058604, "volume": 3197470.0}, {"date": "2014-04-11", "close": 34.831847, "volume": 3038722.0}, {"date": "2014-04-14", "close": 34.388192, "volume": 4397056.0}, {"date": "2014-04-15", "close": 34.565654, "volume": 2425602.0}, {"date": "2014-04-16", "close": 34.683962, "volume": 2919436.0}, {"date": "2014-04-17", "close": 34.861424, "volume": 3873112.0}, {"date": "2014-04-22", "close": 34.989591, "volume": 3471842.0}, {"date": "2014-04-23", "close": 35.167053, "volume": 4722971.0}, {"date": "2014-04-24", "close": 35.305079, "volume": 12202209.0}, {"date": "2014-04-28", "close": 35.482541, "volume": 3329091.0}, {"date": "2014-04-29", "close": 35.009309, "volume": 6678648.0}, {"date": "2014-04-30", "close": 34.80227, "volume": 4998326.0}, {"date": "2014-05-01", "close": 34.220589, "volume": 6494756.0}, {"date": "2014-05-02", "close": 34.072704, "volume": 5835559.0}, {"date": "2014-05-05", "close": 33.71778, "volume": 4725626.0}, {"date": "2014-05-06", "close": 33.629049, "volume": 4591167.0}, {"date": "2014-05-07", "close": 33.362856, "volume": 5699436.0}, {"date": "2014-05-08", "close": 33.658626, "volume": 9878386.0}, {"date": "2014-05-09", "close": 33.895242, "volume": 5417310.0}, {"date": "2014-05-12", "close": 33.698062, "volume": 5506753.0}, {"date": "2014-05-13", "close": 34.01355, "volume": 8786142.0}, {"date": "2014-05-14", "close": 33.12624, "volume": 9024069.0}, {"date": "2014-05-15", "close": 33.116381, "volume": 4794796.0}, {"date": "2014-05-16", "close": 33.017791, "volume": 4085770.0}, {"date": "2014-05-19", "close": 32.485405, "volume": 5778802.0}, {"date": "2014-05-20", "close": 32.63329, "volume": 4753797.0}, {"date": "2014-05-21", "close": 32.583995, "volume": 4855480.0}, {"date": "2014-05-22", "close": 33.067086, "volume": 5066907.0}, {"date": "2014-05-23", "close": 33.096663, "volume": 3497603.0}, {"date": "2014-05-26", "close": 33.047368, "volume": 2927195.0}, {"date": "2014-05-27", "close": 32.820611, "volume": 3592843.0}, {"date": "2014-05-28", "close": 33.037509, "volume": 2948509.0}, {"date": "2014-05-29", "close": 32.938919, "volume": 3099120.0}, {"date": "2014-05-30", "close": 33.017791, "volume": 8577041.0}, {"date": "2014-06-02", "close": 33.402292, "volume": 3940224.0}, {"date": "2014-06-03", "close": 33.165676, "volume": 4582162.0}, {"date": "2014-06-04", "close": 32.840329, "volume": 3163834.0}, {"date": "2014-06-05", "close": 32.761457, "volume": 4408330.0}, {"date": "2014-06-06", "close": 33.057227, "volume": 3235852.0}, {"date": "2014-06-10", "close": 33.165676, "volume": 3087717.0}, {"date": "2014-06-11", "close": 33.155817, "volume": 2658158.0}, {"date": "2014-06-12", "close": 32.860047, "volume": 3676920.0}, {"date": "2014-06-13", "close": 32.741739, "volume": 4662937.0}, {"date": "2014-06-16", "close": 32.722021, "volume": 4388024.0}, {"date": "2014-06-17", "close": 32.672726, "volume": 2910851.0}, {"date": "2014-06-18", "close": 32.544559, "volume": 2622118.0}, {"date": "2014-06-19", "close": 33.116381, "volume": 7079541.0}, {"date": "2014-06-20", "close": 32.662867, "volume": 4401690.0}, {"date": "2014-06-23", "close": 32.869906, "volume": 3590254.0}, {"date": "2014-06-24", "close": 32.613572, "volume": 3645510.0}, {"date": "2014-06-25", "close": 32.33752, "volume": 5527377.0}, {"date": "2014-06-26", "close": 32.771316, "volume": 4999142.0}, {"date": "2014-06-27", "close": 32.564277, "volume": 14190328.0}, {"date": "2014-06-30", "close": 32.317802, "volume": 5795269.0}, {"date": "2014-07-01", "close": 31.84457, "volume": 7628615.0}, {"date": "2014-07-02", "close": 32.712162, "volume": 6570379.0}, {"date": "2014-07-03", "close": 32.840329, "volume": 3790925.0}, {"date": "2014-07-04", "close": 33.254407, "volume": 4453934.0}, {"date": "2014-07-07", "close": 33.254407, "volume": 2682752.0}, {"date": "2014-07-08", "close": 33.116381, "volume": 3721780.0}, {"date": "2014-07-09", "close": 32.800893, "volume": 3609034.0}, {"date": "2014-07-10", "close": 32.919201, "volume": 3659245.0}, {"date": "2014-07-11", "close": 33.195253, "volume": 5330892.0}, {"date": "2014-07-14", "close": 33.362856, "volume": 2990287.0}, {"date": "2014-07-15", "close": 33.530459, "volume": 4542212.0}, {"date": "2014-07-16", "close": 33.500882, "volume": 3721585.0}, {"date": "2014-07-17", "close": 33.5206, "volume": 4604118.0}, {"date": "2014-07-18", "close": 33.698062, "volume": 4600739.0}, {"date": "2014-07-21", "close": 33.767075, "volume": 3399258.0}, {"date": "2014-07-22", "close": 33.71778, "volume": 3387581.0}, {"date": "2014-07-23", "close": 33.924819, "volume": 5009264.0}, {"date": "2014-07-24", "close": 34.003691, "volume": 3386462.0}, {"date": "2014-07-25", "close": 34.102281, "volume": 6520238.0}, {"date": "2014-07-28", "close": 34.200871, "volume": 3510507.0}, {"date": "2014-07-29", "close": 34.614949, "volume": 4235236.0}, {"date": "2014-07-30", "close": 34.683962, "volume": 3866269.0}, {"date": "2014-07-31", "close": 34.821988, "volume": 4105165.0}, {"date": "2014-08-01", "close": 34.437487, "volume": 5238439.0}, {"date": "2014-08-04", "close": 34.279743, "volume": 2056024.0}, {"date": "2014-08-05", "close": 34.200871, "volume": 3667372.0}, {"date": "2014-08-06", "close": 34.141717, "volume": 3333252.0}, {"date": "2014-08-07", "close": 33.964255, "volume": 4117056.0}, {"date": "2014-08-08", "close": 33.343138, "volume": 5861342.0}, {"date": "2014-08-11", "close": 33.441728, "volume": 2533949.0}, {"date": "2014-08-12", "close": 33.91496, "volume": 4611577.0}, {"date": "2014-08-13", "close": 33.836088, "volume": 2605691.0}, {"date": "2014-08-14", "close": 34.11214, "volume": 5395244.0}, {"date": "2014-08-15", "close": 34.200871, "volume": 3357130.0}, {"date": "2014-08-18", "close": 33.737498, "volume": 4987544.0}, {"date": "2014-08-19", "close": 33.451587, "volume": 7789703.0}, {"date": "2014-08-20", "close": 33.757216, "volume": 4245417.0}, {"date": "2014-08-21", "close": 33.875524, "volume": 4805369.0}, {"date": "2014-08-22", "close": 33.974114, "volume": 3509649.0}, {"date": "2014-08-25", "close": 33.91496, "volume": 2692405.0}, {"date": "2014-08-26", "close": 34.072704, "volume": 2449439.0}, {"date": "2014-08-27", "close": 34.30932, "volume": 3566430.0}, {"date": "2014-08-28", "close": 34.279743, "volume": 2830357.0}, {"date": "2014-08-29", "close": 34.70368, "volume": 10737287.0}, {"date": "2014-09-01", "close": 34.624808, "volume": 2031620.0}, {"date": "2014-09-02", "close": 34.595231, "volume": 2915450.0}, {"date": "2014-09-03", "close": 34.812129, "volume": 3850953.0}, {"date": "2014-09-04", "close": 34.555795, "volume": 3853866.0}, {"date": "2014-09-05", "close": 34.348756, "volume": 3443471.0}, {"date": "2014-09-08", "close": 34.171294, "volume": 3495384.0}, {"date": "2014-09-09", "close": 34.141717, "volume": 3628513.0}, {"date": "2014-09-10", "close": 34.062845, "volume": 4206700.0}, {"date": "2014-09-11", "close": 33.934678, "volume": 3493700.0}, {"date": "2014-09-12", "close": 33.767075, "volume": 3505935.0}, {"date": "2014-09-15", "close": 33.32342, "volume": 4226352.0}, {"date": "2014-09-16", "close": 33.165676, "volume": 4401507.0}, {"date": "2014-09-17", "close": 32.712162, "volume": 6776312.0}, {"date": "2014-09-18", "close": 32.741739, "volume": 7673359.0}, {"date": "2014-09-19", "close": 33.42201, "volume": 8435431.0}, {"date": "2014-09-22", "close": 32.63329, "volume": 5798858.0}, {"date": "2014-09-23", "close": 33.037509, "volume": 5382049.0}, {"date": "2014-09-24", "close": 32.574136, "volume": 5185168.0}, {"date": "2014-09-25", "close": 32.643149, "volume": 5448904.0}, {"date": "2014-09-26", "close": 32.23893, "volume": 9714561.0}, {"date": "2014-09-29", "close": 31.617813, "volume": 5549714.0}, {"date": "2014-09-30", "close": 32.081186, "volume": 6974010.0}, {"date": "2014-10-01", "close": 32.367097, "volume": 4972526.0}, {"date": "2014-10-02", "close": 32.219212, "volume": 3470468.0}, {"date": "2014-10-03", "close": 32.505123, "volume": 3666402.0}, {"date": "2014-10-06", "close": 32.248789, "volume": 2490536.0}, {"date": "2014-10-07", "close": 31.923442, "volume": 8730861.0}, {"date": "2014-10-08", "close": 31.696685, "volume": 4506871.0}, {"date": "2014-10-09", "close": 32.012173, "volume": 9994977.0}, {"date": "2014-10-10", "close": 31.469928, "volume": 6116626.0}, {"date": "2014-10-13", "close": 31.371338, "volume": 5811210.0}, {"date": "2014-10-14", "close": 31.765698, "volume": 5452574.0}, {"date": "2014-10-15", "close": 32.081186, "volume": 4570233.0}, {"date": "2014-10-16", "close": 32.416392, "volume": 10797087.0}, {"date": "2014-10-17", "close": 32.682585, "volume": 6906026.0}, {"date": "2014-10-20", "close": 32.968496, "volume": 5262812.0}, {"date": "2014-10-21", "close": 33.047368, "volume": 4243217.0}, {"date": "2014-10-22", "close": 33.372715, "volume": 4187493.0}, {"date": "2014-10-23", "close": 33.560036, "volume": 3622136.0}, {"date": "2014-10-24", "close": 33.786793, "volume": 5220006.0}, {"date": "2014-10-27", "close": 34.043127, "volume": 4524594.0}, {"date": "2014-10-28", "close": 34.11214, "volume": 4413175.0}, {"date": "2014-10-29", "close": 33.895242, "volume": 5116939.0}, {"date": "2014-10-30", "close": 34.151576, "volume": 4627842.0}, {"date": "2014-10-31", "close": 34.496641, "volume": 19881196.0}, {"date": "2014-11-03", "close": 34.398051, "volume": 3920418.0}, {"date": "2014-11-04", "close": 34.121999, "volume": 5821891.0}, {"date": "2014-11-05", "close": 33.934678, "volume": 6655333.0}, {"date": "2014-11-06", "close": 33.698062, "volume": 7034505.0}, {"date": "2014-11-07", "close": 32.751598, "volume": 12941043.0}, {"date": "2014-11-10", "close": 32.514982, "volume": 7605043.0}, {"date": "2014-11-11", "close": 32.475546, "volume": 8244092.0}, {"date": "2014-11-12", "close": 32.189635, "volume": 6576576.0}, {"date": "2014-11-13", "close": 31.94316, "volume": 4901375.0}, {"date": "2014-11-14", "close": 32.229071, "volume": 6275523.0}, {"date": "2014-11-17", "close": 31.933301, "volume": 5685659.0}, {"date": "2014-11-18", "close": 31.913583, "volume": 4807439.0}, {"date": "2014-11-19", "close": 31.676967, "volume": 5344876.0}, {"date": "2014-11-20", "close": 31.64739, "volume": 6559809.0}, {"date": "2014-11-21", "close": 31.814993, "volume": 6962996.0}, {"date": "2014-11-24", "close": 31.94316, "volume": 5200235.0}, {"date": "2014-11-25", "close": 31.696685, "volume": 5552184.0}, {"date": "2014-11-26", "close": 32.002314, "volume": 6554166.0}, {"date": "2014-11-27", "close": 32.465687, "volume": 8449268.0}, {"date": "2014-11-28", "close": 32.14034, "volume": 8815566.0}, {"date": "2014-12-01", "close": 31.696685, "volume": 4805729.0}, {"date": "2014-12-02", "close": 31.933301, "volume": 6096493.0}, {"date": "2014-12-03", "close": 31.972737, "volume": 5346053.0}, {"date": "2014-12-04", "close": 32.347379, "volume": 4915450.0}, {"date": "2014-12-05", "close": 31.94316, "volume": 5968250.0}, {"date": "2014-12-08", "close": 32.505123, "volume": 6492063.0}, {"date": "2014-12-09", "close": 32.14034, "volume": 10259448.0}, {"date": "2014-12-10", "close": 31.84457, "volume": 5093743.0}, {"date": "2014-12-11", "close": 31.637531, "volume": 5294052.0}, {"date": "2014-12-12", "close": 31.499505, "volume": 4028750.0}, {"date": "2014-12-15", "close": 31.036132, "volume": 4165069.0}, {"date": "2014-12-16", "close": 31.05585, "volume": 5255675.0}, {"date": "2014-12-17", "close": 30.907965, "volume": 4781589.0}, {"date": "2014-12-18", "close": 31.282607, "volume": 7105476.0}, {"date": "2014-12-19", "close": 32.199494, "volume": 16167898.0}, {"date": "2014-12-22", "close": 32.722021, "volume": 5244126.0}, {"date": "2014-12-23", "close": 32.593854, "volume": 3277878.0}, {"date": "2014-12-24", "close": 32.909342, "volume": 4583566.0}, {"date": "2014-12-29", "close": 33.195253, "volume": 3342181.0}, {"date": "2014-12-30", "close": 33.057227, "volume": 3292055.0}, {"date": "2014-12-31", "close": 33.12624, "volume": 1887547.0}, {"date": "2015-01-02", "close": 33.086804, "volume": 1932058.0}, {"date": "2015-01-05", "close": 33.136099, "volume": 2831659.0}, {"date": "2015-01-06", "close": 32.869906, "volume": 5294957.0}, {"date": "2015-01-07", "close": 32.948778, "volume": 5571854.0}, {"date": "2015-01-08", "close": 33.244548, "volume": 4429615.0}, {"date": "2015-01-09", "close": 33.747357, "volume": 7540303.0}, {"date": "2015-01-12", "close": 33.441728, "volume": 2925835.0}, {"date": "2015-01-13", "close": 33.333279, "volume": 3425755.0}, {"date": "2015-01-14", "close": 33.234689, "volume": 5534048.0}, {"date": "2015-01-15", "close": 33.047368, "volume": 6183685.0}, {"date": "2015-01-16", "close": 32.899483, "volume": 4012411.0}, {"date": "2015-01-19", "close": 32.850188, "volume": 3556002.0}, {"date": "2015-01-20", "close": 33.086804, "volume": 4399005.0}, {"date": "2015-01-21", "close": 33.599472, "volume": 6950223.0}, {"date": "2015-01-22", "close": 33.845947, "volume": 5904864.0}, {"date": "2015-01-23", "close": 34.279743, "volume": 6497215.0}, {"date": "2015-01-27", "close": 34.654385, "volume": 6098990.0}, {"date": "2015-01-28", "close": 34.70368, "volume": 6835499.0}, {"date": "2015-01-29", "close": 34.99945, "volume": 6606349.0}, {"date": "2015-01-30", "close": 35.127617, "volume": 14193306.0}, {"date": "2015-02-02", "close": 35.147335, "volume": 4640691.0}, {"date": "2015-02-03", "close": 35.719157, "volume": 7205758.0}, {"date": "2015-02-04", "close": 35.98535, "volume": 6789390.0}, {"date": "2015-02-05", "close": 36.448723, "volume": 7219743.0}, {"date": "2015-02-06", "close": 36.685339, "volume": 7234297.0}, {"date": "2015-02-09", "close": 36.67548, "volume": 4542292.0}, {"date": "2015-02-10", "close": 36.507877, "volume": 3095516.0}, {"date": "2015-02-11", "close": 36.537454, "volume": 3102366.0}, {"date": "2015-02-12", "close": 36.192389, "volume": 5910892.0}, {"date": "2015-02-13", "close": 36.951532, "volume": 5686993.0}, {"date": "2015-02-16", "close": 36.97125, "volume": 2733330.0}, {"date": "2015-02-17", "close": 37.030404, "volume": 3261527.0}, {"date": "2015-02-18", "close": 37.227584, "volume": 3772231.0}, {"date": "2015-02-19", "close": 37.178289, "volume": 3191894.0}, {"date": "2015-02-20", "close": 36.951532, "volume": 2458692.0}, {"date": "2015-02-23", "close": 37.138853, "volume": 2688768.0}, {"date": "2015-02-24", "close": 37.050122, "volume": 5192618.0}, {"date": "2015-02-25", "close": 37.247302, "volume": 3190904.0}, {"date": "2015-02-26", "close": 37.089558, "volume": 3043275.0}, {"date": "2015-02-27", "close": 37.36561, "volume": 11260075.0}, {"date": "2015-03-02", "close": 37.779688, "volume": 4126022.0}, {"date": "2015-03-03", "close": 37.750111, "volume": 4326207.0}, {"date": "2015-03-04", "close": 37.552931, "volume": 2735589.0}, {"date": "2015-03-05", "close": 37.56279, "volume": 3764140.0}, {"date": "2015-03-06", "close": 37.434623, "volume": 2547789.0}, {"date": "2015-03-09", "close": 37.099417, "volume": 3594440.0}, {"date": "2015-03-10", "close": 37.227584, "volume": 3093619.0}, {"date": "2015-03-11", "close": 37.030404, "volume": 3365378.0}, {"date": "2015-03-12", "close": 37.4642, "volume": 3465749.0}, {"date": "2015-03-13", "close": 37.207866, "volume": 2754864.0}, {"date": "2015-03-16", "close": 37.405046, "volume": 3593018.0}, {"date": "2015-03-17", "close": 37.878278, "volume": 4126807.0}, {"date": "2015-03-18", "close": 37.838842, "volume": 4109063.0}, {"date": "2015-03-19", "close": 38.686716, "volume": 7981059.0}, {"date": "2015-03-20", "close": 38.834601, "volume": 6504200.0}, {"date": "2015-03-23", "close": 38.627562, "volume": 2444192.0}, {"date": "2015-03-24", "close": 38.400805, "volume": 3591339.0}, {"date": "2015-03-25", "close": 38.74587, "volume": 4115894.0}, {"date": "2015-03-26", "close": 38.105035, "volume": 4489599.0}, {"date": "2015-03-27", "close": 38.282497, "volume": 15562820.0}, {"date": "2015-03-30", "close": 37.779688, "volume": 4195988.0}, {"date": "2015-03-31", "close": 38.006445, "volume": 4442695.0}, {"date": "2015-04-01", "close": 37.888137, "volume": 4894142.0}, {"date": "2015-04-02", "close": 38.144471, "volume": 3162569.0}, {"date": "2015-04-07", "close": 38.775447, "volume": 6887435.0}, {"date": "2015-04-08", "close": 38.893755, "volume": 3495610.0}, {"date": "2015-04-09", "close": 38.824742, "volume": 2714152.0}, {"date": "2015-04-10", "close": 38.962768, "volume": 2011229.0}, {"date": "2015-04-13", "close": 39.012063, "volume": 2191013.0}, {"date": "2015-04-14", "close": 38.874037, "volume": 3447817.0}, {"date": "2015-04-15", "close": 38.479677, "volume": 5710610.0}, {"date": "2015-04-16", "close": 38.755729, "volume": 2705613.0}, {"date": "2015-04-17", "close": 38.174048, "volume": 3479600.0}, {"date": "2015-04-20", "close": 37.789547, "volume": 3814836.0}, {"date": "2015-04-21", "close": 38.036022, "volume": 2678860.0}, {"date": "2015-04-22", "close": 37.572649, "volume": 5002433.0}, {"date": "2015-04-23", "close": 37.306456, "volume": 4992636.0}, {"date": "2015-04-24", "close": 37.533213, "volume": 12071027.0}, {"date": "2015-04-27", "close": 37.907855, "volume": 3874700.0}, {"date": "2015-04-28", "close": 37.838842, "volume": 3723890.0}, {"date": "2015-04-29", "close": 36.931814, "volume": 6025239.0}, {"date": "2015-04-30", "close": 36.251543, "volume": 7098346.0}, {"date": "2015-05-01", "close": 36.290979, "volume": 4440080.0}, {"date": "2015-05-04", "close": 35.778311, "volume": 6425259.0}, {"date": "2015-05-05", "close": 35.660003, "volume": 6605452.0}, {"date": "2015-05-06", "close": 34.70368, "volume": 5948524.0}, {"date": "2015-05-12", "close": 34.54, "volume": 17387115.0}, {"date": "2015-05-13", "close": 35.65, "volume": 8885315.0}, {"date": "2015-05-14", "close": 35.49, "volume": 9851353.0}, {"date": "2015-05-15", "close": 34.52, "volume": 10430689.0}, {"date": "2015-05-18", "close": 34.0, "volume": 7432191.0}, {"date": "2015-05-19", "close": 33.67, "volume": 9058412.0}, {"date": "2015-05-20", "close": 33.56, "volume": 8270025.0}, {"date": "2015-05-21", "close": 33.38, "volume": 9536554.0}, {"date": "2015-05-22", "close": 33.23, "volume": 5470073.0}, {"date": "2015-05-25", "close": 33.53, "volume": 5769906.0}, {"date": "2015-05-26", "close": 34.0, "volume": 4997187.0}, {"date": "2015-05-27", "close": 33.56, "volume": 5909580.0}, {"date": "2015-05-28", "close": 33.44, "volume": 4118567.0}, {"date": "2015-05-29", "close": 34.32, "volume": 16110374.0}, {"date": "2015-06-01", "close": 34.03, "volume": 4562219.0}, {"date": "2015-06-02", "close": 33.35, "volume": 4469361.0}, {"date": "2015-06-03", "close": 33.0, "volume": 7893718.0}, {"date": "2015-06-04", "close": 32.32, "volume": 7054511.0}, {"date": "2015-06-05", "close": 31.85, "volume": 10536604.0}, {"date": "2015-06-09", "close": 31.6, "volume": 7543050.0}, {"date": "2015-06-10", "close": 31.83, "volume": 4528880.0}, {"date": "2015-06-11", "close": 32.51, "volume": 4834802.0}, {"date": "2015-06-12", "close": 32.26, "volume": 4245637.0}, {"date": "2015-06-15", "close": 32.53, "volume": 5091343.0}, {"date": "2015-06-16", "close": 32.79, "volume": 4250886.0}, {"date": "2015-06-17", "close": 33.37, "volume": 7330519.0}, {"date": "2015-06-18", "close": 33.13, "volume": 10430031.0}, {"date": "2015-06-19", "close": 33.66, "volume": 7577752.0}, {"date": "2015-06-22", "close": 33.77, "volume": 4178798.0}, {"date": "2015-06-23", "close": 34.4, "volume": 6264260.0}, {"date": "2015-06-24", "close": 34.52, "volume": 4987076.0}, {"date": "2015-06-25", "close": 34.45, "volume": 4929359.0}, {"date": "2015-06-26", "close": 34.09, "volume": 11619289.0}, {"date": "2015-06-29", "close": 33.2, "volume": 4971657.0}, {"date": "2015-06-30", "close": 33.31, "volume": 5124767.0}, {"date": "2015-07-01", "close": 33.47, "volume": 3585854.0}, {"date": "2015-07-02", "close": 34.04, "volume": 4179298.0}, {"date": "2015-07-03", "close": 33.71, "volume": 4184534.0}, {"date": "2015-07-06", "close": 33.47, "volume": 3067258.0}, {"date": "2015-07-07", "close": 34.21, "volume": 4923298.0}, {"date": "2015-07-08", "close": 33.33, "volume": 4921158.0}, {"date": "2015-07-09", "close": 33.13, "volume": 3689955.0}, {"date": "2015-07-10", "close": 33.07, "volume": 4102723.0}, {"date": "2015-07-13", "close": 32.88, "volume": 4467480.0}, {"date": "2015-07-14", "close": 33.47, "volume": 3634700.0}, {"date": "2015-07-15", "close": 33.78, "volume": 3448693.0}, {"date": "2015-07-16", "close": 34.32, "volume": 4348720.0}, {"date": "2015-07-17", "close": 34.34, "volume": 3091335.0}, {"date": "2015-07-20", "close": 34.44, "volume": 1858890.0}, {"date": "2015-07-21", "close": 34.77, "volume": 3756983.0}, {"date": "2015-07-22", "close": 34.28, "volume": 3507296.0}, {"date": "2015-07-23", "close": 34.1, "volume": 2757775.0}, {"date": "2015-07-24", "close": 33.91, "volume": 3051516.0}, {"date": "2015-07-27", "close": 33.91, "volume": 2333534.0}, {"date": "2015-07-28", "close": 33.86, "volume": 3489681.0}, {"date": "2015-07-29", "close": 34.17, "volume": 3462051.0}, {"date": "2015-07-30", "close": 34.56, "volume": 3176682.0}, {"date": "2015-07-31", "close": 34.77, "volume": 7236799.0}, {"date": "2015-08-03", "close": 34.59, "volume": 2747874.0}, {"date": "2015-08-04", "close": 34.56, "volume": 3493163.0}, {"date": "2015-08-05", "close": 34.34, "volume": 3659807.0}, {"date": "2015-08-06", "close": 33.59, "volume": 5216597.0}, {"date": "2015-08-07", "close": 32.82, "volume": 5941115.0}, {"date": "2015-08-10", "close": 33.32, "volume": 4019551.0}, {"date": "2015-08-11", "close": 32.46, "volume": 6027466.0}, {"date": "2015-08-12", "close": 31.82, "volume": 6759392.0}, {"date": "2015-08-13", "close": 31.98, "volume": 3650077.0}, {"date": "2015-08-14", "close": 31.76, "volume": 3928882.0}, {"date": "2015-08-17", "close": 32.26, "volume": 4537061.0}, {"date": "2015-08-18", "close": 31.76, "volume": 6946261.0}, {"date": "2015-08-19", "close": 32.58, "volume": 6537789.0}, {"date": "2015-08-20", "close": 32.04, "volume": 4722526.0}, {"date": "2015-08-21", "close": 31.16, "volume": 8931287.0}, {"date": "2015-08-24", "close": 29.71, "volume": 10377045.0}, {"date": "2015-08-25", "close": 31.09, "volume": 11225258.0}, {"date": "2015-08-26", "close": 31.39, "volume": 7052261.0}, {"date": "2015-08-27", "close": 31.56, "volume": 7383340.0}, {"date": "2015-08-28", "close": 31.58, "volume": 6600465.0}, {"date": "2015-08-31", "close": 31.17, "volume": 4956300.0}, {"date": "2015-09-01", "close": 30.4, "volume": 4756759.0}, {"date": "2015-09-02", "close": 30.7, "volume": 5804320.0}, {"date": "2015-09-03", "close": 29.93, "volume": 6921489.0}, {"date": "2015-09-04", "close": 29.8, "volume": 8841339.0}, {"date": "2015-09-07", "close": 29.61, "volume": 6761048.0}, {"date": "2015-09-08", "close": 30.2, "volume": 7218443.0}, {"date": "2015-09-09", "close": 31.27, "volume": 7747067.0}, {"date": "2015-09-10", "close": 30.18, "volume": 7657262.0}, {"date": "2015-09-11", "close": 30.19, "volume": 6346768.0}, {"date": "2015-09-14", "close": 30.54, "volume": 6485512.0}, {"date": "2015-09-15", "close": 29.83, "volume": 6189052.0}, {"date": "2015-09-16", "close": 30.51, "volume": 6972454.0}, {"date": "2015-09-17", "close": 30.93, "volume": 7741215.0}, {"date": "2015-09-18", "close": 31.06, "volume": 7021421.0}, {"date": "2015-09-21", "close": 30.47, "volume": 5490514.0}, {"date": "2015-09-22", "close": 30.51, "volume": 3665903.0}, {"date": "2015-09-23", "close": 29.8, "volume": 6469710.0}, {"date": "2015-09-24", "close": 30.2, "volume": 4947832.0}, {"date": "2015-09-25", "close": 29.79, "volume": 7605885.0}, {"date": "2015-09-28", "close": 30.3, "volume": 3622858.0}, {"date": "2015-09-29", "close": 29.2, "volume": 8416221.0}, {"date": "2015-09-30", "close": 29.98, "volume": 7199287.0}, {"date": "2015-10-01", "close": 30.54, "volume": 6360734.0}, {"date": "2015-10-02", "close": 30.1, "volume": 4276311.0}, {"date": "2015-10-05", "close": 30.6, "volume": 2250285.0}, {"date": "2015-10-06", "close": 30.92, "volume": 4954077.0}, {"date": "2015-10-07", "close": 31.19, "volume": 4859214.0}, {"date": "2015-10-08", "close": 31.3, "volume": 3895424.0}, {"date": "2015-10-09", "close": 31.7, "volume": 3838473.0}, {"date": "2015-10-12", "close": 31.4, "volume": 3768642.0}, {"date": "2015-10-13", "close": 31.23, "volume": 4084852.0}, {"date": "2015-10-14", "close": 31.51, "volume": 4920172.0}, {"date": "2015-10-15", "close": 31.52, "volume": 3339993.0}, {"date": "2015-10-16", "close": 31.77, "volume": 4988303.0}, {"date": "2015-10-19", "close": 31.96, "volume": 3942463.0}, {"date": "2015-10-20", "close": 31.76, "volume": 4897438.0}, {"date": "2015-10-21", "close": 31.72, "volume": 5043411.0}, {"date": "2015-10-22", "close": 31.83, "volume": 2546898.0}, {"date": "2015-10-23", "close": 32.44, "volume": 6556912.0}, {"date": "2015-10-26", "close": 32.42, "volume": 3804239.0}, {"date": "2015-10-28", "close": 31.72, "volume": 12110127.0}, {"date": "2015-10-29", "close": 30.46, "volume": 16474367.0}, {"date": "2015-10-30", "close": 30.15, "volume": 11536468.0}, {"date": "2015-11-02", "close": 29.62, "volume": 6854449.0}, {"date": "2015-11-03", "close": 30.1, "volume": 5899858.0}, {"date": "2015-11-04", "close": 29.91, "volume": 6706408.0}, {"date": "2015-11-05", "close": 28.56, "volume": 8736104.0}, {"date": "2015-11-06", "close": 28.65, "volume": 6478260.0}, {"date": "2015-11-09", "close": 28.08, "volume": 6384305.0}, {"date": "2015-11-10", "close": 27.97, "volume": 7866298.0}, {"date": "2015-11-11", "close": 28.37, "volume": 7313903.0}, {"date": "2015-11-12", "close": 28.56, "volume": 7221050.0}, {"date": "2015-11-13", "close": 28.25, "volume": 6813747.0}, {"date": "2015-11-16", "close": 27.86, "volume": 5284226.0}, {"date": "2015-11-17", "close": 28.5, "volume": 5140036.0}, {"date": "2015-11-18", "close": 28.79, "volume": 5452844.0}, {"date": "2015-11-19", "close": 29.72, "volume": 6489551.0}, {"date": "2015-11-20", "close": 29.96, "volume": 5444571.0}, {"date": "2015-11-23", "close": 30.22, "volume": 4193024.0}, {"date": "2015-11-24", "close": 29.82, "volume": 4731399.0}, {"date": "2015-11-25", "close": 29.57, "volume": 4968129.0}, {"date": "2015-11-26", "close": 29.69, "volume": 3907432.0}, {"date": "2015-11-27", "close": 29.69, "volume": 5980363.0}, {"date": "2015-11-30", "close": 29.39, "volume": 6475214.0}, {"date": "2015-12-01", "close": 29.91, "volume": 6099299.0}, {"date": "2015-12-02", "close": 30.0, "volume": 4166234.0}, {"date": "2015-12-03", "close": 30.04, "volume": 3504872.0}, {"date": "2015-12-04", "close": 29.61, "volume": 5766686.0}, {"date": "2015-12-07", "close": 29.56, "volume": 3609359.0}, {"date": "2015-12-08", "close": 29.31, "volume": 4615545.0}, {"date": "2015-12-09", "close": 28.96, "volume": 4832176.0}, {"date": "2015-12-10", "close": 28.43, "volume": 7683474.0}, {"date": "2015-12-11", "close": 28.6, "volume": 4292515.0}, {"date": "2015-12-14", "close": 27.94, "volume": 5477074.0}, {"date": "2015-12-15", "close": 27.66, "volume": 4196969.0}, {"date": "2015-12-16", "close": 28.38, "volume": 4980798.0}, {"date": "2015-12-17", "close": 28.94, "volume": 8633773.0}, {"date": "2015-12-18", "close": 28.78, "volume": 11657114.0}, {"date": "2015-12-21", "close": 28.82, "volume": 3818150.0}, {"date": "2015-12-22", "close": 28.78, "volume": 3234017.0}, {"date": "2015-12-23", "close": 29.0, "volume": 3114919.0}, {"date": "2015-12-24", "close": 29.39, "volume": 2162082.0}, {"date": "2015-12-29", "close": 29.91, "volume": 3349682.0}, {"date": "2015-12-30", "close": 30.33, "volume": 4031588.0}, {"date": "2015-12-31", "close": 30.2, "volume": 2749420.0}, {"date": "2016-01-04", "close": 29.85, "volume": 3325539.0}, {"date": "2016-01-05", "close": 29.41, "volume": 3935772.0}, {"date": "2016-01-06", "close": 28.98, "volume": 3634274.0}, {"date": "2016-01-07", "close": 28.02, "volume": 6990695.0}, {"date": "2016-01-08", "close": 27.72, "volume": 8461704.0}, {"date": "2016-01-11", "close": 27.42, "volume": 4973365.0}, {"date": "2016-01-12", "close": 27.35, "volume": 5256176.0}, {"date": "2016-01-13", "close": 27.68, "volume": 4538334.0}, {"date": "2016-01-14", "close": 27.11, "volume": 5225352.0}, {"date": "2016-01-15", "close": 27.01, "volume": 4852282.0}, {"date": "2016-01-18", "close": 26.69, "volume": 4236067.0}, {"date": "2016-01-19", "close": 27.03, "volume": 5580426.0}, {"date": "2016-01-20", "close": 26.74, "volume": 7640674.0}, {"date": "2016-01-21", "close": 26.82, "volume": 6842529.0}, {"date": "2016-01-22", "close": 26.92, "volume": 5005375.0}, {"date": "2016-01-25", "close": 27.76, "volume": 5367895.0}, {"date": "2016-01-27", "close": 26.9, "volume": 6742090.0}, {"date": "2016-01-28", "close": 27.1, "volume": 4880115.0}, {"date": "2016-01-29", "close": 27.66, "volume": 11370429.0}, {"date": "2016-02-01", "close": 27.83, "volume": 6845855.0}, {"date": "2016-02-02", "close": 27.91, "volume": 5098285.0}, {"date": "2016-02-03", "close": 26.36, "volume": 8992916.0}, {"date": "2016-02-04", "close": 26.87, "volume": 5881656.0}, {"date": "2016-02-05", "close": 26.46, "volume": 5135797.0}, {"date": "2016-02-08", "close": 26.15, "volume": 4297295.0}, {"date": "2016-02-09", "close": 24.9, "volume": 10918591.0}, {"date": "2016-02-10", "close": 24.42, "volume": 8662634.0}, {"date": "2016-02-11", "close": 24.6, "volume": 5879366.0}, {"date": "2016-02-12", "close": 24.14, "volume": 7740907.0}, {"date": "2016-02-15", "close": 24.75, "volume": 6964481.0}, {"date": "2016-02-16", "close": 24.98, "volume": 11752044.0}, {"date": "2016-02-17", "close": 25.52, "volume": 8906164.0}, {"date": "2016-02-18", "close": 26.16, "volume": 6347331.0}, {"date": "2016-02-19", "close": 25.62, "volume": 6904166.0}, {"date": "2016-02-22", "close": 25.66, "volume": 5428536.0}, {"date": "2016-02-23", "close": 25.46, "volume": 4722377.0}, {"date": "2016-02-24", "close": 24.49, "volume": 6937502.0}, {"date": "2016-02-25", "close": 24.55, "volume": 9656460.0}, {"date": "2016-02-26", "close": 24.41, "volume": 7370322.0}, {"date": "2016-02-29", "close": 24.19, "volume": 7232173.0}, {"date": "2016-03-01", "close": 24.68, "volume": 5965744.0}, {"date": "2016-03-02", "close": 25.55, "volume": 7169008.0}, {"date": "2016-03-03", "close": 26.37, "volume": 7213826.0}, {"date": "2016-03-04", "close": 26.63, "volume": 7619302.0}, {"date": "2016-03-07", "close": 27.23, "volume": 5318091.0}, {"date": "2016-03-08", "close": 26.85, "volume": 6426333.0}, {"date": "2016-03-09", "close": 27.55, "volume": 6145210.0}, {"date": "2016-03-10", "close": 27.67, "volume": 4172164.0}, {"date": "2016-03-11", "close": 27.92, "volume": 5655593.0}, {"date": "2016-03-14", "close": 28.31, "volume": 5934702.0}, {"date": "2016-03-15", "close": 27.79, "volume": 4770437.0}, {"date": "2016-03-16", "close": 28.08, "volume": 3891923.0}, {"date": "2016-03-17", "close": 28.19, "volume": 6763143.0}, {"date": "2016-03-18", "close": 28.36, "volume": 7010105.0}, {"date": "2016-03-21", "close": 28.19, "volume": 3865801.0}, {"date": "2016-03-22", "close": 27.77, "volume": 5141812.0}, {"date": "2016-03-23", "close": 27.22, "volume": 6101159.0}, {"date": "2016-03-24", "close": 26.26, "volume": 13775170.0}, {"date": "2016-03-29", "close": 25.62, "volume": 6541677.0}, {"date": "2016-03-30", "close": 25.64, "volume": 6765804.0}, {"date": "2016-03-31", "close": 26.24, "volume": 6201233.0}, {"date": "2016-04-01", "close": 25.68, "volume": 5470623.0}, {"date": "2016-04-04", "close": 25.82, "volume": 3804621.0}, {"date": "2016-04-05", "close": 25.56, "volume": 6694670.0}, {"date": "2016-04-06", "close": 25.5, "volume": 5559499.0}, {"date": "2016-04-07", "close": 25.52, "volume": 3780389.0}, {"date": "2016-04-08", "close": 25.13, "volume": 4164045.0}, {"date": "2016-04-11", "close": 24.93, "volume": 5848308.0}, {"date": "2016-04-12", "close": 25.56, "volume": 4882516.0}, {"date": "2016-04-13", "close": 26.09, "volume": 4439670.0}, {"date": "2016-04-14", "close": 26.73, "volume": 7367335.0}, {"date": "2016-04-15", "close": 26.76, "volume": 4990487.0}, {"date": "2016-04-18", "close": 26.55, "volume": 5379283.0}, {"date": "2016-04-19", "close": 27.2, "volume": 7439178.0}, {"date": "2016-04-20", "close": 27.16, "volume": 3535355.0}, {"date": "2016-04-21", "close": 27.52, "volume": 5133317.0}, {"date": "2016-04-22", "close": 27.64, "volume": 4177114.0}, {"date": "2016-04-26", "close": 27.5, "volume": 4373480.0}, {"date": "2016-04-27", "close": 26.9, "volume": 6102809.0}, {"date": "2016-04-28", "close": 27.01, "volume": 6459208.0}, {"date": "2016-04-29", "close": 27.19, "volume": 9209835.0}, {"date": "2016-05-02", "close": 26.63, "volume": 5821668.0}, {"date": "2016-05-03", "close": 27.63, "volume": 7903273.0}, {"date": "2016-05-04", "close": 27.3, "volume": 4715204.0}, {"date": "2016-05-05", "close": 27.84, "volume": 9927040.0}, {"date": "2016-05-06", "close": 28.19, "volume": 7353916.0}, {"date": "2016-05-09", "close": 28.45, "volume": 5471854.0}, {"date": "2016-05-10", "close": 28.92, "volume": 9067817.0}, {"date": "2016-05-11", "close": 28.88, "volume": 8030612.0}, {"date": "2016-05-12", "close": 29.19, "volume": 6313092.0}, {"date": "2016-05-13", "close": 28.94, "volume": 7573769.0}, {"date": "2016-05-16", "close": 29.02, "volume": 6185783.0}, {"date": "2016-05-17", "close": 28.13, "volume": 12636146.0}, {"date": "2016-05-18", "close": 27.52, "volume": 8676691.0}, {"date": "2016-05-19", "close": 27.28, "volume": 6796646.0}, {"date": "2016-05-20", "close": 27.29, "volume": 5493109.0}, {"date": "2016-05-23", "close": 27.14, "volume": 5311416.0}, {"date": "2016-05-24", "close": 26.97, "volume": 4195160.0}, {"date": "2016-05-25", "close": 27.48, "volume": 7152371.0}, {"date": "2016-05-26", "close": 27.36, "volume": 6235416.0}, {"date": "2016-05-27", "close": 27.3, "volume": 6798067.0}, {"date": "2016-05-30", "close": 27.25, "volume": 4187690.0}, {"date": "2016-05-31", "close": 27.15, "volume": 6668722.0}, {"date": "2016-06-01", "close": 26.76, "volume": 5494966.0}, {"date": "2016-06-02", "close": 26.34, "volume": 6181536.0}, {"date": "2016-06-03", "close": 26.48, "volume": 6596782.0}, {"date": "2016-06-06", "close": 26.62, "volume": 4028140.0}, {"date": "2016-06-07", "close": 26.59, "volume": 6420452.0}, {"date": "2016-06-08", "close": 26.47, "volume": 4364000.0}, {"date": "2016-06-09", "close": 26.41, "volume": 3503893.0}, {"date": "2016-06-10", "close": 26.07, "volume": 3873905.0}, {"date": "2016-06-14", "close": 25.47, "volume": 6084869.0}, {"date": "2016-06-15", "close": 24.98, "volume": 7637242.0}, {"date": "2016-06-16", "close": 24.78, "volume": 9038182.0}, {"date": "2016-06-17", "close": 25.04, "volume": 6848696.0}, {"date": "2016-06-20", "close": 25.75, "volume": 4587605.0}, {"date": "2016-06-21", "close": 25.67, "volume": 6267596.0}, {"date": "2016-06-22", "close": 25.62, "volume": 4823860.0}, {"date": "2016-06-23", "close": 25.58, "volume": 5025015.0}, {"date": "2016-06-24", "close": 24.61, "volume": 16517164.0}, {"date": "2016-06-27", "close": 24.51, "volume": 5916259.0}, {"date": "2016-06-28", "close": 24.63, "volume": 6284515.0}, {"date": "2016-06-29", "close": 24.74, "volume": 5434235.0}, {"date": "2016-06-30", "close": 25.43, "volume": 7410050.0}, {"date": "2016-07-01", "close": 25.27, "volume": 3814177.0}, {"date": "2016-07-04", "close": 25.07, "volume": 4206845.0}, {"date": "2016-07-05", "close": 24.68, "volume": 4428631.0}, {"date": "2016-07-06", "close": 24.54, "volume": 6579167.0}, {"date": "2016-07-07", "close": 24.48, "volume": 4751892.0}, {"date": "2016-07-08", "close": 24.43, "volume": 3961817.0}, {"date": "2016-07-11", "close": 24.99, "volume": 6089869.0}, {"date": "2016-07-12", "close": 25.11, "volume": 6094092.0}, {"date": "2016-07-13", "close": 25.34, "volume": 5559743.0}, {"date": "2016-07-14", "close": 25.67, "volume": 4151877.0}, {"date": "2016-07-15", "close": 25.91, "volume": 5305204.0}, {"date": "2016-07-18", "close": 25.94, "volume": 3450799.0}, {"date": "2016-07-19", "close": 25.95, "volume": 3951045.0}, {"date": "2016-07-20", "close": 26.11, "volume": 4977336.0}, {"date": "2016-07-21", "close": 26.24, "volume": 5567229.0}, {"date": "2016-07-22", "close": 26.06, "volume": 4014966.0}, {"date": "2016-07-25", "close": 26.2, "volume": 3086137.0}, {"date": "2016-07-26", "close": 26.39, "volume": 4019538.0}, {"date": "2016-07-27", "close": 26.37, "volume": 3463368.0}, {"date": "2016-07-28", "close": 26.38, "volume": 3735405.0}, {"date": "2016-07-29", "close": 26.54, "volume": 8443034.0}, {"date": "2016-08-01", "close": 26.7, "volume": 3898342.0}, {"date": "2016-08-02", "close": 26.59, "volume": 4557368.0}, {"date": "2016-08-03", "close": 25.84, "volume": 5935600.0}, {"date": "2016-08-04", "close": 25.9, "volume": 4661926.0}, {"date": "2016-08-05", "close": 25.87, "volume": 3806754.0}, {"date": "2016-08-08", "close": 26.24, "volume": 4375820.0}, {"date": "2016-08-09", "close": 26.82, "volume": 6774020.0}, {"date": "2016-08-10", "close": 26.83, "volume": 6202591.0}, {"date": "2016-08-11", "close": 26.55, "volume": 4488020.0}, {"date": "2016-08-12", "close": 26.95, "volume": 8515699.0}, {"date": "2016-08-15", "close": 27.2, "volume": 5506022.0}, {"date": "2016-08-16", "close": 27.04, "volume": 6543195.0}, {"date": "2016-08-17", "close": 27.45, "volume": 5703405.0}, {"date": "2016-08-18", "close": 27.27, "volume": 4965895.0}, {"date": "2016-08-19", "close": 27.3, "volume": 4496188.0}, {"date": "2016-08-22", "close": 27.29, "volume": 3074529.0}, {"date": "2016-08-23", "close": 27.59, "volume": 4351273.0}, {"date": "2016-08-24", "close": 27.89, "volume": 5273863.0}, {"date": "2016-08-25", "close": 27.68, "volume": 3953768.0}, {"date": "2016-08-26", "close": 27.46, "volume": 5694966.0}, {"date": "2016-08-29", "close": 27.19, "volume": 3531973.0}, {"date": "2016-08-30", "close": 27.24, "volume": 4389365.0}, {"date": "2016-08-31", "close": 27.34, "volume": 8047870.0}, {"date": "2016-09-01", "close": 27.43, "volume": 3805090.0}, {"date": "2016-09-02", "close": 27.14, "volume": 4431004.0}, {"date": "2016-09-05", "close": 27.62, "volume": 3555826.0}, {"date": "2016-09-06", "close": 27.7, "volume": 3360619.0}, {"date": "2016-09-07", "close": 27.8, "volume": 4413371.0}, {"date": "2016-09-08", "close": 27.67, "volume": 4727541.0}, {"date": "2016-09-09", "close": 27.3, "volume": 4304232.0}, {"date": "2016-09-12", "close": 26.6, "volume": 6858450.0}, {"date": "2016-09-13", "close": 26.25, "volume": 7173702.0}, {"date": "2016-09-14", "close": 26.4, "volume": 6222693.0}, {"date": "2016-09-15", "close": 26.78, "volume": 10420399.0}, {"date": "2016-09-16", "close": 27.06, "volume": 8116149.0}, {"date": "2016-09-19", "close": 27.08, "volume": 446924.0}, {"date": "2016-09-20", "close": 27.12, "volume": 4561924.0}, {"date": "2016-09-21", "close": 27.48, "volume": 4254296.0}, {"date": "2016-09-22", "close": 27.52, "volume": 3530152.0}, {"date": "2016-09-23", "close": 28.0, "volume": 7799294.0}, {"date": "2016-09-26", "close": 28.04, "volume": 3318216.0}, {"date": "2016-09-27", "close": 27.98, "volume": 5792133.0}, {"date": "2016-09-28", "close": 28.01, "volume": 4998967.0}, {"date": "2016-09-29", "close": 28.14, "volume": 4351244.0}, {"date": "2016-09-30", "close": 27.87, "volume": 8202068.0}, {"date": "2016-10-03", "close": 28.08, "volume": 2509758.0}, {"date": "2016-10-04", "close": 28.13, "volume": 3779090.0}, {"date": "2016-10-05", "close": 28.06, "volume": 3534487.0}, {"date": "2016-10-06", "close": 28.14, "volume": 3618290.0}, {"date": "2016-10-07", "close": 28.17, "volume": 2903377.0}, {"date": "2016-10-10", "close": 28.29, "volume": 3395189.0}, {"date": "2016-10-11", "close": 28.28, "volume": 4397347.0}, {"date": "2016-10-12", "close": 28.16, "volume": 4006562.0}, {"date": "2016-10-13", "close": 27.94, "volume": 4600504.0}, {"date": "2016-10-14", "close": 27.76, "volume": 3936178.0}, {"date": "2016-10-17", "close": 27.57, "volume": 5263254.0}, {"date": "2016-10-18", "close": 27.7, "volume": 4205102.0}, {"date": "2016-10-19", "close": 27.79, "volume": 2544227.0}, {"date": "2016-10-20", "close": 27.75, "volume": 3903232.0}, {"date": "2016-10-21", "close": 27.74, "volume": 3725196.0}, {"date": "2016-10-24", "close": 27.63, "volume": 4289239.0}, {"date": "2016-10-25", "close": 27.8, "volume": 3400992.0}, {"date": "2016-10-26", "close": 27.46, "volume": 6700344.0}, {"date": "2016-10-27", "close": 27.59, "volume": 10150458.0}, {"date": "2016-10-28", "close": 27.91, "volume": 8775677.0}, {"date": "2016-10-31", "close": 28.0, "volume": 4998510.0}, {"date": "2016-11-01", "close": 27.89, "volume": 4105184.0}, {"date": "2016-11-02", "close": 27.5, "volume": 6971361.0}, {"date": "2016-11-03", "close": 27.53, "volume": 6555584.0}, {"date": "2016-11-04", "close": 25.88, "volume": 10042397.0}, {"date": "2016-11-07", "close": 26.27, "volume": 6679040.0}, {"date": "2016-11-08", "close": 26.27, "volume": 5621259.0}, {"date": "2016-11-09", "close": 25.79, "volume": 11180368.0}, {"date": "2016-11-10", "close": 26.69, "volume": 8515737.0}, {"date": "2016-11-11", "close": 27.8, "volume": 12975349.0}, {"date": "2016-11-14", "close": 28.1, "volume": 8476713.0}, {"date": "2016-11-15", "close": 28.13, "volume": 6089692.0}, {"date": "2016-11-16", "close": 28.4, "volume": 6333848.0}, {"date": "2016-11-17", "close": 28.35, "volume": 5766980.0}, {"date": "2016-11-18", "close": 28.47, "volume": 4570665.0}, {"date": "2016-11-21", "close": 28.45, "volume": 3564875.0}, {"date": "2016-11-22", "close": 28.5, "volume": 3636438.0}, {"date": "2016-11-23", "close": 28.81, "volume": 4932751.0}, {"date": "2016-11-24", "close": 28.87, "volume": 3715335.0}, {"date": "2016-11-25", "close": 29.01, "volume": 7883422.0}, {"date": "2016-11-28", "close": 28.62, "volume": 2799417.0}, {"date": "2016-11-29", "close": 28.76, "volume": 5048724.0}, {"date": "2016-11-30", "close": 28.93, "volume": 6963732.0}, {"date": "2016-12-01", "close": 29.38, "volume": 6736795.0}, {"date": "2016-12-02", "close": 29.07, "volume": 4042286.0}, {"date": "2016-12-05", "close": 28.77, "volume": 3721868.0}, {"date": "2016-12-06", "close": 28.7, "volume": 6241116.0}, {"date": "2016-12-07", "close": 29.01, "volume": 3977186.0}, {"date": "2016-12-08", "close": 29.32, "volume": 5789537.0}, {"date": "2016-12-09", "close": 29.69, "volume": 5135753.0}, {"date": "2016-12-12", "close": 29.7, "volume": 5971582.0}, {"date": "2016-12-13", "close": 29.61, "volume": 4347404.0}, {"date": "2016-12-14", "close": 29.87, "volume": 5377970.0}, {"date": "2016-12-15", "close": 29.91, "volume": 6881798.0}, {"date": "2016-12-16", "close": 29.97, "volume": 6420156.0}, {"date": "2016-12-19", "close": 30.08, "volume": 4162924.0}, {"date": "2016-12-20", "close": 30.4, "volume": 5188281.0}, {"date": "2016-12-21", "close": 30.56, "volume": 4041099.0}, {"date": "2016-12-22", "close": 30.8, "volume": 4719444.0}, {"date": "2016-12-23", "close": 30.65, "volume": 8478000.0}, {"date": "2016-12-28", "close": 30.67, "volume": 3273650.0}, {"date": "2016-12-29", "close": 31.0, "volume": 2702033.0}, {"date": "2016-12-30", "close": 30.67, "volume": 2117965.0}, {"date": "2017-01-03", "close": 31.06, "volume": 3286029.0}, {"date": "2017-01-04", "close": 31.21, "volume": 3698131.0}, {"date": "2017-01-05", "close": 31.49, "volume": 3275397.0}, {"date": "2017-01-06", "close": 31.52, "volume": 4543151.0}, {"date": "2017-01-09", "close": 32.06, "volume": 5164249.0}, {"date": "2017-01-10", "close": 31.67, "volume": 4483366.0}, {"date": "2017-01-11", "close": 31.41, "volume": 4476300.0}, {"date": "2017-01-12", "close": 31.52, "volume": 3946386.0}, {"date": "2017-01-13", "close": 31.1, "volume": 4026751.0}, {"date": "2017-01-16", "close": 31.13, "volume": 2513660.0}, {"date": "2017-01-17", "close": 30.8, "volume": 3633819.0}, {"date": "2017-01-18", "close": 30.58, "volume": 4481635.0}, {"date": "2017-01-19", "close": 30.42, "volume": 3219288.0}, {"date": "2017-01-20", "close": 30.16, "volume": 3593725.0}, {"date": "2017-01-23", "close": 30.06, "volume": 4240138.0}, {"date": "2017-01-24", "close": 30.04, "volume": 4132244.0}, {"date": "2017-01-25", "close": 30.26, "volume": 6327058.0}, {"date": "2017-01-27", "close": 30.68, "volume": 3761865.0}, {"date": "2017-01-30", "close": 30.54, "volume": 2607774.0}, {"date": "2017-01-31", "close": 30.33, "volume": 4546401.0}, {"date": "2017-02-01", "close": 30.46, "volume": 3117415.0}, {"date": "2017-02-02", "close": 30.4, "volume": 3367114.0}, {"date": "2017-02-03", "close": 30.39, "volume": 3134712.0}, {"date": "2017-02-06", "close": 30.62, "volume": 5959862.0}, {"date": "2017-02-07", "close": 30.43, "volume": 6238614.0}, {"date": "2017-02-08", "close": 30.63, "volume": 5046061.0}, {"date": "2017-02-09", "close": 30.69, "volume": 2912156.0}, {"date": "2017-02-10", "close": 30.87, "volume": 4224475.0}, {"date": "2017-02-13", "close": 30.92, "volume": 3931293.0}, {"date": "2017-02-14", "close": 30.87, "volume": 3478384.0}, {"date": "2017-02-15", "close": 31.62, "volume": 6807303.0}, {"date": "2017-02-16", "close": 31.83, "volume": 4986129.0}, {"date": "2017-02-17", "close": 31.71, "volume": 4825000.0}, {"date": "2017-02-20", "close": 31.7, "volume": 3718721.0}, {"date": "2017-02-21", "close": 31.96, "volume": 5634504.0}, {"date": "2017-02-22", "close": 32.2, "volume": 5193599.0}, {"date": "2017-02-23", "close": 32.09, "volume": 3865383.0}, {"date": "2017-02-24", "close": 31.9, "volume": 6941147.0}, {"date": "2017-02-27", "close": 31.98, "volume": 4376352.0}, {"date": "2017-02-28", "close": 31.99, "volume": 6229532.0}, {"date": "2017-03-01", "close": 32.09, "volume": 4800597.0}, {"date": "2017-03-02", "close": 32.43, "volume": 3991957.0}, {"date": "2017-03-03", "close": 32.13, "volume": 3061851.0}, {"date": "2017-03-06", "close": 32.2, "volume": 2073726.0}, {"date": "2017-03-07", "close": 32.42, "volume": 3261768.0}, {"date": "2017-03-08", "close": 32.7, "volume": 4492858.0}, {"date": "2017-03-09", "close": 32.87, "volume": 4389702.0}, {"date": "2017-03-10", "close": 33.16, "volume": 3393521.0}, {"date": "2017-03-13", "close": 33.14, "volume": 2837432.0}, {"date": "2017-03-14", "close": 32.91, "volume": 3939236.0}, {"date": "2017-03-15", "close": 32.75, "volume": 4778249.0}, {"date": "2017-03-16", "close": 31.95, "volume": 11552056.0}, {"date": "2017-03-17", "close": 32.12, "volume": 8261391.0}, {"date": "2017-03-20", "close": 32.24, "volume": 2694795.0}, {"date": "2017-03-21", "close": 32.22, "volume": 2791139.0}, {"date": "2017-03-22", "close": 31.71, "volume": 4989770.0}, {"date": "2017-03-23", "close": 31.76, "volume": 5413336.0}, {"date": "2017-03-24", "close": 32.09, "volume": 3838749.0}, {"date": "2017-03-27", "close": 32.21, "volume": 3482387.0}, {"date": "2017-03-28", "close": 32.84, "volume": 4912478.0}, {"date": "2017-03-29", "close": 33.24, "volume": 4923345.0}, {"date": "2017-03-30", "close": 33.49, "volume": 6286181.0}, {"date": "2017-03-31", "close": 33.34, "volume": 10453141.0}, {"date": "2017-04-03", "close": 33.45, "volume": 3020947.0}, {"date": "2017-04-04", "close": 33.14, "volume": 2765508.0}, {"date": "2017-04-05", "close": 32.91, "volume": 3892129.0}, {"date": "2017-04-06", "close": 32.6, "volume": 3607397.0}, {"date": "2017-04-07", "close": 32.48, "volume": 3636343.0}, {"date": "2017-04-10", "close": 32.68, "volume": 4113275.0}, {"date": "2017-04-11", "close": 33.01, "volume": 4130355.0}, {"date": "2017-04-12", "close": 33.22, "volume": 3926158.0}, {"date": "2017-04-13", "close": 33.09, "volume": 2767204.0}, {"date": "2017-04-18", "close": 32.85, "volume": 4208964.0}, {"date": "2017-04-19", "close": 32.46, "volume": 5149790.0}, {"date": "2017-04-20", "close": 32.75, "volume": 4159892.0}, {"date": "2017-04-21", "close": 33.07, "volume": 3944667.0}, {"date": "2017-04-24", "close": 33.37, "volume": 3084452.0}, {"date": "2017-04-26", "close": 33.6, "volume": 6671656.0}, {"date": "2017-04-27", "close": 33.88, "volume": 4567710.0}, {"date": "2017-04-28", "close": 34.0, "volume": 9197166.0}, {"date": "2017-05-01", "close": 34.09, "volume": 6686214.0}, {"date": "2017-05-02", "close": 34.01, "volume": 5472407.0}, {"date": "2017-05-03", "close": 33.09, "volume": 6865649.0}, {"date": "2017-05-04", "close": 32.91, "volume": 10421070.0}, {"date": "2017-05-05", "close": 32.52, "volume": 9165544.0}, {"date": "2017-05-08", "close": 33.1, "volume": 8526170.0}, {"date": "2017-05-09", "close": 32.42, "volume": 12502877.0}, {"date": "2017-05-10", "close": 32.2, "volume": 12158658.0}, {"date": "2017-05-11", "close": 32.3, "volume": 6962262.0}, {"date": "2017-05-12", "close": 32.33, "volume": 7416404.0}, {"date": "2017-05-15", "close": 32.64, "volume": 7694677.0}, {"date": "2017-05-16", "close": 31.5, "volume": 14344259.0}, {"date": "2017-05-17", "close": 30.83, "volume": 6836498.0}, {"date": "2017-05-18", "close": 30.55, "volume": 10254244.0}, {"date": "2017-05-19", "close": 30.38, "volume": 5333717.0}, {"date": "2017-05-22", "close": 30.4, "volume": 6134919.0}, {"date": "2017-05-23", "close": 30.15, "volume": 5994454.0}, {"date": "2017-05-24", "close": 30.0, "volume": 6906419.0}, {"date": "2017-05-25", "close": 29.86, "volume": 9207627.0}, {"date": "2017-05-26", "close": 29.73, "volume": 6105419.0}, {"date": "2017-05-29", "close": 29.27, "volume": 4754709.0}, {"date": "2017-05-30", "close": 29.73, "volume": 5449874.0}, {"date": "2017-05-31", "close": 30.12, "volume": 10719360.0}, {"date": "2017-06-01", "close": 29.92, "volume": 4646247.0}, {"date": "2017-06-02", "close": 30.25, "volume": 4942413.0}, {"date": "2017-06-05", "close": 29.77, "volume": 5366921.0}, {"date": "2017-06-06", "close": 29.27, "volume": 5547754.0}, {"date": "2017-06-07", "close": 29.35, "volume": 5757107.0}, {"date": "2017-06-08", "close": 29.64, "volume": 4436341.0}, {"date": "2017-06-09", "close": 29.4, "volume": 4775236.0}, {"date": "2017-06-13", "close": 30.12, "volume": 8933012.0}, {"date": "2017-06-14", "close": 30.31, "volume": 6733750.0}, {"date": "2017-06-15", "close": 29.68, "volume": 14673382.0}, {"date": "2017-06-16", "close": 29.83, "volume": 6258479.0}, {"date": "2017-06-19", "close": 30.27, "volume": 3881610.0}, {"date": "2017-06-20", "close": 29.94, "volume": 5810958.0}, {"date": "2017-06-21", "close": 29.06, "volume": 7961539.0}, {"date": "2017-06-22", "close": 29.46, "volume": 5287019.0}, {"date": "2017-06-23", "close": 29.31, "volume": 5013030.0}, {"date": "2017-06-26", "close": 29.16, "volume": 3890855.0}, {"date": "2017-06-27", "close": 29.15, "volume": 4888590.0}, {"date": "2017-06-28", "close": 29.27, "volume": 6725702.0}, {"date": "2017-06-29", "close": 29.92, "volume": 6819187.0}, {"date": "2017-06-30", "close": 29.59, "volume": 11300956.0}, {"date": "2017-07-03", "close": 29.52, "volume": 4603866.0}, {"date": "2017-07-04", "close": 30.34, "volume": 6821349.0}, {"date": "2017-07-05", "close": 30.17, "volume": 3929534.0}, {"date": "2017-07-06", "close": 30.07, "volume": 4922356.0}, {"date": "2017-07-07", "close": 29.8, "volume": 4825064.0}, {"date": "2017-07-10", "close": 30.06, "volume": 4644338.0}, {"date": "2017-07-11", "close": 30.09, "volume": 4546895.0}, {"date": "2017-07-12", "close": 29.72, "volume": 6489961.0}, {"date": "2017-07-13", "close": 29.87, "volume": 4682385.0}, {"date": "2017-07-14", "close": 30.15, "volume": 4073517.0}, {"date": "2017-07-17", "close": 29.94, "volume": 2826322.0}, {"date": "2017-07-18", "close": 29.4, "volume": 6019439.0}, {"date": "2017-07-19", "close": 30.3, "volume": 8313188.0}, {"date": "2017-07-20", "close": 30.79, "volume": 7541777.0}, {"date": "2017-07-21", "close": 30.46, "volume": 4989562.0}, {"date": "2017-07-24", "close": 30.15, "volume": 3716734.0}, {"date": "2017-07-25", "close": 30.24, "volume": 3221571.0}, {"date": "2017-07-26", "close": 30.48, "volume": 3306143.0}, {"date": "2017-07-27", "close": 30.51, "volume": 3419906.0}, {"date": "2017-07-28", "close": 29.97, "volume": 8783865.0}, {"date": "2017-07-31", "close": 29.95, "volume": 4013816.0}, {"date": "2017-08-01", "close": 30.08, "volume": 3860084.0}, {"date": "2017-08-02", "close": 29.85, "volume": 4689993.0}, {"date": "2017-08-03", "close": 29.87, "volume": 3240462.0}, {"date": "2017-08-04", "close": 29.93, "volume": 3814908.0}, {"date": "2017-08-07", "close": 30.18, "volume": 3383682.0}, {"date": "2017-08-08", "close": 30.18, "volume": 3867805.0}, {"date": "2017-08-09", "close": 30.45, "volume": 3968724.0}, {"date": "2017-08-10", "close": 30.48, "volume": 4601783.0}, {"date": "2017-08-11", "close": 30.17, "volume": 4596647.0}, {"date": "2017-08-14", "close": 30.71, "volume": 4436668.0}, {"date": "2017-08-15", "close": 30.89, "volume": 2914862.0}, {"date": "2017-08-16", "close": 31.32, "volume": 5568836.0}, {"date": "2017-08-17", "close": 31.29, "volume": 4401050.0}, {"date": "2017-08-18", "close": 30.87, "volume": 4778732.0}, {"date": "2017-08-21", "close": 30.73, "volume": 3981321.0}, {"date": "2017-08-22", "close": 30.83, "volume": 2941636.0}, {"date": "2017-08-23", "close": 30.79, "volume": 3612635.0}, {"date": "2017-08-24", "close": 30.8, "volume": 4316895.0}, {"date": "2017-08-25", "close": 30.68, "volume": 4812782.0}, {"date": "2017-08-28", "close": 30.47, "volume": 3388073.0}, {"date": "2017-08-29", "close": 30.08, "volume": 5725719.0}, {"date": "2017-08-30", "close": 30.06, "volume": 3215096.0}, {"date": "2017-08-31", "close": 30.2, "volume": 4450505.0}, {"date": "2017-09-01", "close": 30.33, "volume": 2609884.0}, {"date": "2017-09-04", "close": 30.26, "volume": 2059508.0}, {"date": "2017-09-05", "close": 30.35, "volume": 2240849.0}, {"date": "2017-09-06", "close": 30.15, "volume": 4332445.0}, {"date": "2017-09-07", "close": 30.17, "volume": 3451099.0}, {"date": "2017-09-08", "close": 30.02, "volume": 3375147.0}, {"date": "2017-09-11", "close": 30.52, "volume": 3908213.0}, {"date": "2017-09-12", "close": 30.76, "volume": 4517808.0}, {"date": "2017-09-13", "close": 30.71, "volume": 3460657.0}, {"date": "2017-09-14", "close": 30.94, "volume": 3343466.0}, {"date": "2017-09-15", "close": 30.86, "volume": 4786171.0}, {"date": "2017-09-18", "close": 31.2, "volume": 4668189.0}, {"date": "2017-09-19", "close": 31.19, "volume": 2915327.0}, {"date": "2017-09-20", "close": 31.14, "volume": 3236085.0}, {"date": "2017-09-21", "close": 31.0, "volume": 4351977.0}, {"date": "2017-09-22", "close": 31.28, "volume": 4495270.0}, {"date": "2017-09-25", "close": 31.28, "volume": 2283698.0}, {"date": "2017-09-26", "close": 31.33, "volume": 2832987.0}, {"date": "2017-09-27", "close": 31.3, "volume": 3484803.0}, {"date": "2017-09-28", "close": 31.47, "volume": 5033307.0}, {"date": "2017-09-29", "close": 31.5, "volume": 7601065.0}, {"date": "2017-10-02", "close": 31.73, "volume": 3763147.0}, {"date": "2017-10-03", "close": 31.51, "volume": 3509614.0}, {"date": "2017-10-04", "close": 31.13, "volume": 4213223.0}, {"date": "2017-10-05", "close": 30.99, "volume": 2467718.0}, {"date": "2017-10-06", "close": 31.34, "volume": 2935356.0}, {"date": "2017-10-09", "close": 31.71, "volume": 3545061.0}, {"date": "2017-10-10", "close": 31.63, "volume": 3360306.0}, {"date": "2017-10-11", "close": 31.77, "volume": 2940119.0}, {"date": "2017-10-12", "close": 32.06, "volume": 3803160.0}, {"date": "2017-10-13", "close": 32.17, "volume": 3721804.0}, {"date": "2017-10-16", "close": 32.25, "volume": 3558245.0}, {"date": "2017-10-17", "close": 32.41, "volume": 3158342.0}, {"date": "2017-10-18", "close": 32.38, "volume": 2899051.0}, {"date": "2017-10-19", "close": 32.38, "volume": 4693809.0}, {"date": "2017-10-20", "close": 32.46, "volume": 2733858.0}, {"date": "2017-10-23", "close": 32.57, "volume": 3225336.0}, {"date": "2017-10-24", "close": 32.54, "volume": 3499051.0}, {"date": "2017-10-25", "close": 32.65, "volume": 3836943.0}, {"date": "2017-10-26", "close": 32.85, "volume": 5073618.0}, {"date": "2017-10-27", "close": 32.62, "volume": 9237647.0}, {"date": "2017-10-30", "close": 32.82, "volume": 3899574.0}, {"date": "2017-10-31", "close": 32.66, "volume": 3522893.0}, {"date": "2017-11-01", "close": 32.88, "volume": 4610579.0}, {"date": "2017-11-02", "close": 31.95, "volume": 12516393.0}, {"date": "2017-11-03", "close": 31.78, "volume": 7329859.0}, {"date": "2017-11-06", "close": 31.56, "volume": 5667213.0}, {"date": "2017-11-07", "close": 31.7, "volume": 4592479.0}, {"date": "2017-11-08", "close": 31.65, "volume": 6380160.0}, {"date": "2017-11-09", "close": 30.58, "volume": 14698058.0}, {"date": "2017-11-10", "close": 30.44, "volume": 5508357.0}, {"date": "2017-11-13", "close": 30.57, "volume": 4163396.0}, {"date": "2017-11-14", "close": 30.13, "volume": 6746151.0}, {"date": "2017-11-15", "close": 29.94, "volume": 6314545.0}, {"date": "2017-11-16", "close": 29.97, "volume": 5979848.0}, {"date": "2017-11-17", "close": 30.08, "volume": 4110614.0}, {"date": "2017-11-20", "close": 30.03, "volume": 5899550.0}, {"date": "2017-11-21", "close": 30.03, "volume": 5121127.0}, {"date": "2017-11-22", "close": 29.95, "volume": 7700528.0}, {"date": "2017-11-23", "close": 29.74, "volume": 5330022.0}, {"date": "2017-11-24", "close": 29.56, "volume": 7077339.0}, {"date": "2017-11-27", "close": 29.64, "volume": 6695742.0}, {"date": "2017-11-28", "close": 29.38, "volume": 7205569.0}, {"date": "2017-11-29", "close": 29.58, "volume": 4809611.0}, {"date": "2017-11-30", "close": 29.59, "volume": 8341770.0}, {"date": "2017-12-01", "close": 29.62, "volume": 3389355.0}, {"date": "2017-12-04", "close": 29.47, "volume": 3844333.0}, {"date": "2017-12-05", "close": 29.36, "volume": 4798519.0}, {"date": "2017-12-06", "close": 29.46, "volume": 5653386.0}, {"date": "2017-12-07", "close": 29.68, "volume": 4138595.0}, {"date": "2017-12-08", "close": 29.84, "volume": 2802256.0}, {"date": "2017-12-11", "close": 29.81, "volume": 2359599.0}, {"date": "2017-12-12", "close": 29.97, "volume": 3600877.0}, {"date": "2017-12-13", "close": 29.95, "volume": 5497831.0}, {"date": "2017-12-14", "close": 29.82, "volume": 4199619.0}, {"date": "2017-12-15", "close": 29.69, "volume": 5207789.0}, {"date": "2017-12-18", "close": 29.85, "volume": 3892619.0}, {"date": "2017-12-19", "close": 29.85, "volume": 4597380.0}, {"date": "2017-12-20", "close": 29.71, "volume": 4449512.0}, {"date": "2017-12-21", "close": 29.45, "volume": 8679895.0}, {"date": "2017-12-22", "close": 29.57, "volume": 10869182.0}, {"date": "2017-12-27", "close": 29.56, "volume": 2341966.0}, {"date": "2017-12-28", "close": 29.65, "volume": 2067958.0}, {"date": "2017-12-29", "close": 29.57, "volume": 2761085.0}, {"date": "2018-01-02", "close": 29.57, "volume": 2108592.0}, {"date": "2018-01-03", "close": 29.48, "volume": 3372156.0}, {"date": "2018-01-04", "close": 29.62, "volume": 3185841.0}, {"date": "2018-01-05", "close": 29.85, "volume": 2823533.0}, {"date": "2018-01-08", "close": 29.82, "volume": 2447032.0}, {"date": "2018-01-09", "close": 29.62, "volume": 6388898.0}, {"date": "2018-01-10", "close": 29.5, "volume": 5482241.0}, {"date": "2018-01-11", "close": 29.53, "volume": 3321809.0}, {"date": "2018-01-12", "close": 29.53, "volume": 3579869.0}, {"date": "2018-01-15", "close": 29.47, "volume": 2613951.0}, {"date": "2018-01-16", "close": 29.35, "volume": 3457461.0}, {"date": "2018-01-17", "close": 29.18, "volume": 4147531.0}, {"date": "2018-01-18", "close": 29.23, "volume": 4058875.0}, {"date": "2018-01-19", "close": 29.16, "volume": 3585218.0}, {"date": "2018-01-22", "close": 29.0, "volume": 3879613.0}, {"date": "2018-01-23", "close": 29.19, "volume": 3375905.0}, {"date": "2018-01-24", "close": 29.23, "volume": 4440951.0}, {"date": "2018-01-25", "close": 29.06, "volume": 5541235.0}, {"date": "2018-01-29", "close": 29.26, "volume": 4459805.0}, {"date": "2018-01-30", "close": 29.07, "volume": 3399610.0}, {"date": "2018-01-31", "close": 29.13, "volume": 4963549.0}, {"date": "2018-02-01", "close": 29.3, "volume": 3365211.0}, {"date": "2018-02-02", "close": 29.56, "volume": 3150126.0}, {"date": "2018-02-05", "close": 29.19, "volume": 4211995.0}, {"date": "2018-02-06", "close": 28.32, "volume": 11107265.0}, {"date": "2018-02-07", "close": 28.24, "volume": 7306000.0}, {"date": "2018-02-08", "close": 28.9, "volume": 8023795.0}, {"date": "2018-02-09", "close": 28.91, "volume": 6068785.0}, {"date": "2018-02-12", "close": 28.68, "volume": 5265435.0}, {"date": "2018-02-13", "close": 28.79, "volume": 5297578.0}, {"date": "2018-02-14", "close": 28.9, "volume": 4139590.0}, {"date": "2018-02-15", "close": 29.32, "volume": 5410136.0}, {"date": "2018-02-16", "close": 29.22, "volume": 3369334.0}, {"date": "2018-02-19", "close": 29.46, "volume": 2908730.0}, {"date": "2018-02-20", "close": 29.3, "volume": 2851086.0}, {"date": "2018-02-21", "close": 29.38, "volume": 2984821.0}, {"date": "2018-02-22", "close": 29.52, "volume": 4436953.0}, {"date": "2018-02-23", "close": 29.78, "volume": 5057932.0}, {"date": "2018-02-26", "close": 30.18, "volume": 6715629.0}, {"date": "2018-02-27", "close": 30.41, "volume": 8382091.0}, {"date": "2018-02-28", "close": 30.18, "volume": 4813542.0}, {"date": "2018-03-01", "close": 30.12, "volume": 2931841.0}, {"date": "2018-03-02", "close": 30.08, "volume": 4150574.0}, {"date": "2018-03-05", "close": 29.92, "volume": 3191424.0}, {"date": "2018-03-06", "close": 30.1, "volume": 4850014.0}, {"date": "2018-03-07", "close": 29.7, "volume": 6888087.0}, {"date": "2018-03-08", "close": 30.08, "volume": 6648449.0}, {"date": "2018-03-09", "close": 30.29, "volume": 5488127.0}, {"date": "2018-03-12", "close": 30.4, "volume": 3684461.0}, {"date": "2018-03-13", "close": 30.35, "volume": 3956029.0}, {"date": "2018-03-14", "close": 29.98, "volume": 6294624.0}, {"date": "2018-03-15", "close": 29.67, "volume": 7812240.0}, {"date": "2018-03-16", "close": 29.51, "volume": 7212971.0}, {"date": "2018-03-19", "close": 29.34, "volume": 4382640.0}, {"date": "2018-03-20", "close": 29.28, "volume": 3469584.0}, {"date": "2018-03-21", "close": 29.56, "volume": 3906203.0}, {"date": "2018-03-22", "close": 29.46, "volume": 3950164.0}, {"date": "2018-03-23", "close": 28.97, "volume": 5649602.0}, {"date": "2018-03-26", "close": 28.78, "volume": 5033838.0}, {"date": "2018-03-27", "close": 28.64, "volume": 6278928.0}, {"date": "2018-03-28", "close": 28.4, "volume": 7389878.0}, {"date": "2018-03-29", "close": 28.49, "volume": 10108199.0}, {"date": "2018-04-03", "close": 28.43, "volume": 5683988.0}, {"date": "2018-04-04", "close": 28.51, "volume": 4834717.0}, {"date": "2018-04-05", "close": 28.87, "volume": 4749103.0}, {"date": "2018-04-06", "close": 28.85, "volume": 2750815.0}, {"date": "2018-04-09", "close": 28.78, "volume": 2557118.0}, {"date": "2018-04-10", "close": 29.15, "volume": 4207841.0}, {"date": "2018-04-11", "close": 28.84, "volume": 4504615.0}, {"date": "2018-04-12", "close": 28.71, "volume": 3523333.0}, {"date": "2018-04-13", "close": 28.52, "volume": 4470806.0}, {"date": "2018-04-16", "close": 28.63, "volume": 4643982.0}, {"date": "2018-04-17", "close": 28.51, "volume": 3312130.0}, {"date": "2018-04-18", "close": 28.44, "volume": 2824905.0}, {"date": "2018-04-19", "close": 28.33, "volume": 5467736.0}, {"date": "2018-04-20", "close": 28.37, "volume": 2560944.0}, {"date": "2018-04-23", "close": 28.76, "volume": 4999482.0}, {"date": "2018-04-24", "close": 29.08, "volume": 3891355.0}, {"date": "2018-04-26", "close": 28.47, "volume": 6480753.0}, {"date": "2018-04-27", "close": 28.59, "volume": 8761960.0}, {"date": "2018-04-30", "close": 28.95, "volume": 5821836.0}, {"date": "2018-05-01", "close": 29.45, "volume": 6589360.0}, {"date": "2018-05-02", "close": 29.58, "volume": 5156828.0}, {"date": "2018-05-03", "close": 29.39, "volume": 7069274.0}, {"date": "2018-05-04", "close": 29.1, "volume": 5061501.0}, {"date": "2018-05-07", "close": 28.91, "volume": 7649387.0}, {"date": "2018-05-08", "close": 28.96, "volume": 7752532.0}, {"date": "2018-05-09", "close": 28.72, "volume": 6921380.0}, {"date": "2018-05-10", "close": 28.58, "volume": 6320200.0}, {"date": "2018-05-11", "close": 28.4, "volume": 7499827.0}, {"date": "2018-05-14", "close": 28.49, "volume": 7791780.0}, {"date": "2018-05-15", "close": 27.52, "volume": 8887640.0}, {"date": "2018-05-16", "close": 27.52, "volume": 8607458.0}, {"date": "2018-05-17", "close": 27.6, "volume": 6269274.0}, {"date": "2018-05-18", "close": 27.42, "volume": 3772792.0}, {"date": "2018-05-21", "close": 27.26, "volume": 3596493.0}, {"date": "2018-05-22", "close": 27.09, "volume": 3862677.0}, {"date": "2018-05-23", "close": 26.96, "volume": 7904041.0}, {"date": "2018-05-24", "close": 26.86, "volume": 6922145.0}, {"date": "2018-05-25", "close": 26.89, "volume": 5852705.0}, {"date": "2018-05-28", "close": 26.81, "volume": 2870820.0}, {"date": "2018-05-29", "close": 27.03, "volume": 4756549.0}, {"date": "2018-05-30", "close": 26.8, "volume": 5263268.0}, {"date": "2018-05-31", "close": 26.8, "volume": 8505983.0}, {"date": "2018-06-01", "close": 26.65, "volume": 3564816.0}, {"date": "2018-06-04", "close": 26.76, "volume": 4695586.0}, {"date": "2018-06-05", "close": 26.68, "volume": 5590883.0}, {"date": "2018-06-06", "close": 26.38, "volume": 6626081.0}, {"date": "2018-06-07", "close": 26.4, "volume": 4155751.0}, {"date": "2018-06-08", "close": 26.38, "volume": 7956288.0}, {"date": "2018-06-12", "close": 26.34, "volume": 5622082.0}, {"date": "2018-06-13", "close": 26.14, "volume": 4605204.0}, {"date": "2018-06-14", "close": 25.95, "volume": 6677752.0}, {"date": "2018-06-15", "close": 26.16, "volume": 11473792.0}, {"date": "2018-06-18", "close": 26.52, "volume": 5013006.0}, {"date": "2018-06-19", "close": 26.52, "volume": 6126274.0}, {"date": "2018-06-20", "close": 27.03, "volume": 6457592.0}, {"date": "2018-06-21", "close": 27.31, "volume": 11060390.0}, {"date": "2018-06-22", "close": 27.64, "volume": 6715387.0}, {"date": "2018-06-25", "close": 27.33, "volume": 5789282.0}, {"date": "2018-06-26", "close": 27.45, "volume": 4735738.0}, {"date": "2018-06-27", "close": 27.29, "volume": 5398974.0}, {"date": "2018-06-28", "close": 27.5, "volume": 5704459.0}, {"date": "2018-06-29", "close": 27.41, "volume": 9112456.0}, {"date": "2018-07-02", "close": 27.41, "volume": 3488150.0}, {"date": "2018-07-03", "close": 27.74, "volume": 4562356.0}, {"date": "2018-07-04", "close": 27.38, "volume": 5057846.0}, {"date": "2018-07-05", "close": 27.52, "volume": 4580891.0}, {"date": "2018-07-06", "close": 27.96, "volume": 4654806.0}, {"date": "2018-07-09", "close": 28.02, "volume": 3213763.0}, {"date": "2018-07-10", "close": 27.86, "volume": 3970268.0}, {"date": "2018-07-11", "close": 27.65, "volume": 5050004.0}, {"date": "2018-07-12", "close": 28.15, "volume": 6441355.0}, {"date": "2018-07-13", "close": 28.04, "volume": 4349407.0}, {"date": "2018-07-16", "close": 27.84, "volume": 4224779.0}, {"date": "2018-07-17", "close": 27.9, "volume": 3807655.0}, {"date": "2018-07-18", "close": 27.95, "volume": 2547485.0}, {"date": "2018-07-19", "close": 28.12, "volume": 3519916.0}, {"date": "2018-07-20", "close": 28.3, "volume": 3366732.0}, {"date": "2018-07-23", "close": 28.15, "volume": 3906887.0}, {"date": "2018-07-24", "close": 28.2, "volume": 2441060.0}, {"date": "2018-07-25", "close": 28.13, "volume": 5462784.0}, {"date": "2018-07-26", "close": 28.13, "volume": 4143997.0}, {"date": "2018-07-27", "close": 28.4, "volume": 6036679.0}, {"date": "2018-07-30", "close": 28.31, "volume": 2263500.0}, {"date": "2018-07-31", "close": 28.33, "volume": 4854505.0}, {"date": "2018-08-01", "close": 27.98, "volume": 4621183.0}, {"date": "2018-08-02", "close": 27.81, "volume": 3972051.0}, {"date": "2018-08-03", "close": 27.64, "volume": 4938978.0}, {"date": "2018-08-06", "close": 27.73, "volume": 3051925.0}, {"date": "2018-08-07", "close": 27.8, "volume": 4281911.0}, {"date": "2018-08-08", "close": 27.73, "volume": 4991857.0}, {"date": "2018-08-09", "close": 28.01, "volume": 4585966.0}, {"date": "2018-08-10", "close": 28.09, "volume": 3475806.0}, {"date": "2018-08-13", "close": 27.94, "volume": 2887406.0}, {"date": "2018-08-14", "close": 28.36, "volume": 7297405.0}, {"date": "2018-08-15", "close": 28.63, "volume": 4298900.0}, {"date": "2018-08-16", "close": 28.8, "volume": 7128610.0}, {"date": "2018-08-17", "close": 28.85, "volume": 3816620.0}, {"date": "2018-08-20", "close": 28.77, "volume": 4037447.0}, {"date": "2018-08-21", "close": 28.43, "volume": 4514874.0}, {"date": "2018-08-22", "close": 28.13, "volume": 4911619.0}, {"date": "2018-08-23", "close": 27.66, "volume": 7365595.0}, {"date": "2018-08-24", "close": 27.61, "volume": 7715780.0}, {"date": "2018-08-27", "close": 27.68, "volume": 3219594.0}, {"date": "2018-08-28", "close": 27.98, "volume": 4067188.0}, {"date": "2018-08-29", "close": 28.48, "volume": 6873549.0}, {"date": "2018-08-30", "close": 28.3, "volume": 5493654.0}, {"date": "2018-08-31", "close": 28.37, "volume": 7150724.0}, {"date": "2018-09-03", "close": 28.4, "volume": 2982791.0}, {"date": "2018-09-04", "close": 28.22, "volume": 3251981.0}, {"date": "2018-09-05", "close": 28.03, "volume": 3299343.0}, {"date": "2018-09-06", "close": 27.95, "volume": 4691750.0}, {"date": "2018-09-07", "close": 27.87, "volume": 4011650.0}, {"date": "2018-09-10", "close": 27.69, "volume": 3239673.0}, {"date": "2018-09-11", "close": 27.77, "volume": 4435625.0}, {"date": "2018-09-12", "close": 27.6, "volume": 5833274.0}, {"date": "2018-09-13", "close": 27.3, "volume": 5861996.0}, {"date": "2018-09-14", "close": 27.35, "volume": 3791088.0}, {"date": "2018-09-17", "close": 27.56, "volume": 4044704.0}, {"date": "2018-09-18", "close": 27.62, "volume": 4904407.0}, {"date": "2018-09-19", "close": 27.82, "volume": 5194129.0}, {"date": "2018-09-20", "close": 27.75, "volume": 7294724.0}, {"date": "2018-09-21", "close": 27.66, "volume": 7590967.0}, {"date": "2018-09-24", "close": 27.72, "volume": 3395908.0}, {"date": "2018-09-25", "close": 27.6, "volume": 2593600.0}, {"date": "2018-09-26", "close": 27.45, "volume": 4220246.0}, {"date": "2018-09-27", "close": 27.33, "volume": 3943621.0}, {"date": "2018-09-28", "close": 27.81, "volume": 11999942.0}, {"date": "2018-10-01", "close": 27.6, "volume": 3747526.0}, {"date": "2018-10-02", "close": 27.4, "volume": 4679211.0}, {"date": "2018-10-03", "close": 27.2, "volume": 5115440.0}, {"date": "2018-10-04", "close": 27.25, "volume": 5054063.0}, {"date": "2018-10-05", "close": 27.21, "volume": 4391347.0}, {"date": "2018-10-08", "close": 26.87, "volume": 4938217.0}, {"date": "2018-10-09", "close": 26.61, "volume": 5420756.0}, {"date": "2018-10-10", "close": 26.68, "volume": 5163065.0}, {"date": "2018-10-11", "close": 26.0, "volume": 7662776.0}, {"date": "2018-10-12", "close": 25.91, "volume": 7913286.0}, {"date": "2018-10-15", "close": 25.5, "volume": 4910984.0}, {"date": "2018-10-16", "close": 25.64, "volume": 4574419.0}, {"date": "2018-10-17", "close": 25.66, "volume": 5822847.0}, {"date": "2018-10-18", "close": 25.74, "volume": 5315817.0}, {"date": "2018-10-19", "close": 25.67, "volume": 6836805.0}, {"date": "2018-10-22", "close": 25.48, "volume": 4129306.0}, {"date": "2018-10-23", "close": 25.17, "volume": 5813556.0}, {"date": "2018-10-24", "close": 25.16, "volume": 5067999.0}, {"date": "2018-10-25", "close": 24.53, "volume": 7921252.0}, {"date": "2018-10-26", "close": 24.7, "volume": 9650787.0}, {"date": "2018-10-29", "close": 24.96, "volume": 4161685.0}, {"date": "2018-10-30", "close": 25.11, "volume": 5896503.0}, {"date": "2018-10-31", "close": 25.21, "volume": 9135583.0}, {"date": "2018-11-01", "close": 25.35, "volume": 8598688.0}, {"date": "2018-11-02", "close": 25.21, "volume": 7238047.0}, {"date": "2018-11-05", "close": 25.39, "volume": 6027369.0}, {"date": "2018-11-06", "close": 25.66, "volume": 5766864.0}, {"date": "2018-11-07", "close": 25.87, "volume": 9187636.0}, {"date": "2018-11-08", "close": 24.93, "volume": 10066522.0}, {"date": "2018-11-09", "close": 24.9, "volume": 6912170.0}, {"date": "2018-11-12", "close": 24.88, "volume": 5311406.0}, {"date": "2018-11-13", "close": 24.5, "volume": 9486307.0}, {"date": "2018-11-14", "close": 23.93, "volume": 12616987.0}, {"date": "2018-11-15", "close": 23.88, "volume": 8587357.0}, {"date": "2018-11-16", "close": 23.77, "volume": 8424678.0}, {"date": "2018-11-19", "close": 23.58, "volume": 6149747.0}, {"date": "2018-11-20", "close": 23.89, "volume": 10819651.0}, {"date": "2018-11-21", "close": 24.01, "volume": 8489399.0}, {"date": "2018-11-22", "close": 24.23, "volume": 6104740.0}, {"date": "2018-11-23", "close": 24.48, "volume": 4468681.0}, {"date": "2018-11-26", "close": 24.61, "volume": 8400650.0}, {"date": "2018-11-27", "close": 24.89, "volume": 7602433.0}, {"date": "2018-11-28", "close": 24.91, "volume": 10770911.0}, {"date": "2018-11-29", "close": 24.91, "volume": 6374022.0}, {"date": "2018-11-30", "close": 24.64, "volume": 10540965.0}, {"date": "2018-12-03", "close": 24.61, "volume": 4853857.0}, {"date": "2018-12-04", "close": 24.38, "volume": 5796635.0}, {"date": "2018-12-05", "close": 24.18, "volume": 5849924.0}, {"date": "2018-12-06", "close": 23.94, "volume": 7531081.0}, {"date": "2018-12-07", "close": 24.0, "volume": 4514043.0}, {"date": "2018-12-10", "close": 23.39, "volume": 6676575.0}, {"date": "2018-12-11", "close": 23.49, "volume": 4663558.0}, {"date": "2018-12-12", "close": 23.89, "volume": 5728057.0}, {"date": "2018-12-13", "close": 24.1, "volume": 10220574.0}, {"date": "2018-12-14", "close": 23.69, "volume": 9186012.0}, {"date": "2018-12-17", "close": 23.55, "volume": 6401119.0}, {"date": "2018-12-18", "close": 23.13, "volume": 7187480.0}, {"date": "2018-12-19", "close": 23.32, "volume": 6797466.0}, {"date": "2018-12-20", "close": 23.09, "volume": 11794326.0}, {"date": "2018-12-21", "close": 22.84, "volume": 15802659.0}, {"date": "2018-12-24", "close": 22.91, "volume": 2710850.0}, {"date": "2018-12-27", "close": 23.34, "volume": 5162522.0}, {"date": "2018-12-28", "close": 23.96, "volume": 6014388.0}, {"date": "2018-12-31", "close": 24.07, "volume": 3668835.0}, {"date": "2019-01-02", "close": 23.63, "volume": 4539192.0}, {"date": "2019-01-03", "close": 23.93, "volume": 4823103.0}, {"date": "2019-01-04", "close": 23.98, "volume": 4994944.0}, {"date": "2019-01-07", "close": 24.22, "volume": 4456177.0}, {"date": "2019-01-08", "close": 24.44, "volume": 4536724.0}, {"date": "2019-01-09", "close": 24.57, "volume": 4479058.0}, {"date": "2019-01-10", "close": 24.6, "volume": 3482872.0}, {"date": "2019-01-11", "close": 24.55, "volume": 3745343.0}, {"date": "2019-01-14", "close": 24.67, "volume": 3137969.0}, {"date": "2019-01-15", "close": 24.72, "volume": 3207471.0}, {"date": "2019-01-16", "close": 24.8, "volume": 3558367.0}, {"date": "2019-01-17", "close": 24.81, "volume": 3497285.0}, {"date": "2019-01-18", "close": 24.89, "volume": 2779984.0}, {"date": "2019-01-21", "close": 24.91, "volume": 2780088.0}, {"date": "2019-01-22", "close": 24.59, "volume": 3826652.0}, {"date": "2019-01-23", "close": 24.51, "volume": 3970500.0}, {"date": "2019-01-24", "close": 24.58, "volume": 5272946.0}, {"date": "2019-01-25", "close": 24.74, "volume": 7829037.0}, {"date": "2019-01-29", "close": 24.26, "volume": 5213432.0}, {"date": "2019-01-30", "close": 24.25, "volume": 4543196.0}, {"date": "2019-01-31", "close": 23.86, "volume": 10682769.0}, {"date": "2019-02-01", "close": 23.79, "volume": 10123594.0}, {"date": "2019-02-04", "close": 24.03, "volume": 6853172.0}, {"date": "2019-02-05", "close": 24.97, "volume": 12617565.0}, {"date": "2019-02-06", "close": 24.62, "volume": 7656107.0}, {"date": "2019-02-07", "close": 24.93, "volume": 3623689.0}, {"date": "2019-02-08", "close": 24.75, "volume": 11370041.0}, {"date": "2019-02-11", "close": 24.35, "volume": 8093908.0}, {"date": "2019-02-12", "close": 24.21, "volume": 8014179.0}, {"date": "2019-02-13", "close": 24.39, "volume": 6288738.0}, {"date": "2019-02-14", "close": 24.23, "volume": 5180753.0}, {"date": "2019-02-15", "close": 24.22, "volume": 5525980.0}, {"date": "2019-02-18", "close": 24.22, "volume": 4675798.0}, {"date": "2019-02-19", "close": 24.62, "volume": 5635917.0}, {"date": "2019-02-20", "close": 24.54, "volume": 4779848.0}, {"date": "2019-02-21", "close": 24.71, "volume": 7308635.0}, {"date": "2019-02-22", "close": 24.69, "volume": 9427494.0}, {"date": "2019-02-25", "close": 24.72, "volume": 4584481.0}, {"date": "2019-02-26", "close": 24.6, "volume": 5530034.0}, {"date": "2019-02-27", "close": 24.81, "volume": 6168548.0}, {"date": "2019-02-28", "close": 25.13, "volume": 6590561.0}, {"date": "2019-03-01", "close": 25.14, "volume": 6214238.0}, {"date": "2019-03-04", "close": 25.19, "volume": 5539145.0}, {"date": "2019-03-05", "close": 25.27, "volume": 4206019.0}, {"date": "2019-03-06", "close": 25.46, "volume": 8571490.0}, {"date": "2019-03-07", "close": 25.67, "volume": 7859158.0}, {"date": "2019-03-08", "close": 25.38, "volume": 6422119.0}, {"date": "2019-03-11", "close": 25.37, "volume": 3965698.0}, {"date": "2019-03-12", "close": 25.25, "volume": 5586816.0}, {"date": "2019-03-13", "close": 25.14, "volume": 7408463.0}, {"date": "2019-03-14", "close": 25.07, "volume": 6060859.0}, {"date": "2019-03-15", "close": 25.21, "volume": 11777833.0}, {"date": "2019-03-18", "close": 25.12, "volume": 6204142.0}, {"date": "2019-03-19", "close": 24.96, "volume": 5791515.0}, {"date": "2019-03-20", "close": 25.07, "volume": 5219112.0}, {"date": "2019-03-21", "close": 24.96, "volume": 8912088.0}, {"date": "2019-03-22", "close": 25.09, "volume": 3390610.0}, {"date": "2019-03-25", "close": 24.87, "volume": 3995796.0}, {"date": "2019-03-26", "close": 24.92, "volume": 4808506.0}, {"date": "2019-03-27", "close": 25.04, "volume": 5217353.0}, {"date": "2019-03-28", "close": 25.11, "volume": 5023409.0}, {"date": "2019-03-29", "close": 25.27, "volume": 8377162.0}, {"date": "2019-04-01", "close": 25.35, "volume": 4105827.0}, {"date": "2019-04-02", "close": 25.41, "volume": 6647849.0}, {"date": "2019-04-03", "close": 25.35, "volume": 5261700.0}, {"date": "2019-04-04", "close": 25.17, "volume": 4418984.0}, {"date": "2019-04-05", "close": 24.81, "volume": 7995479.0}, {"date": "2019-04-08", "close": 24.7, "volume": 7640156.0}, {"date": "2019-04-09", "close": 24.59, "volume": 4566891.0}, {"date": "2019-04-10", "close": 24.63, "volume": 3359986.0}, {"date": "2019-04-11", "close": 24.44, "volume": 5018625.0}, {"date": "2019-04-12", "close": 24.69, "volume": 5936716.0}, {"date": "2019-04-15", "close": 24.83, "volume": 3662185.0}, {"date": "2019-04-16", "close": 25.01, "volume": 4701576.0}, {"date": "2019-04-17", "close": 25.24, "volume": 5441309.0}, {"date": "2019-04-18", "close": 25.27, "volume": 6046349.0}, {"date": "2019-04-23", "close": 25.36, "volume": 5249188.0}, {"date": "2019-04-24", "close": 25.66, "volume": 10857717.0}, {"date": "2019-04-26", "close": 25.67, "volume": 5367096.0}, {"date": "2019-04-29", "close": 25.44, "volume": 5790957.0}, {"date": "2019-04-30", "close": 25.35, "volume": 5846171.0}, {"date": "2019-05-01", "close": 25.78, "volume": 6369349.0}, {"date": "2019-05-02", "close": 25.7, "volume": 7262207.0}, {"date": "2019-05-03", "close": 25.67, "volume": 5747974.0}, {"date": "2019-05-06", "close": 25.92, "volume": 8642594.0}, {"date": "2019-05-07", "close": 25.84, "volume": 7088048.0}, {"date": "2019-05-08", "close": 25.82, "volume": 4600769.0}, {"date": "2019-05-09", "close": 25.91, "volume": 7854589.0}, {"date": "2019-05-10", "close": 25.94, "volume": 5973980.0}, {"date": "2019-05-13", "close": 25.43, "volume": 10106298.0}, {"date": "2019-05-14", "close": 24.24, "volume": 9083820.0}, {"date": "2019-05-15", "close": 24.28, "volume": 5925738.0}, {"date": "2019-05-16", "close": 24.2, "volume": 8967830.0}, {"date": "2019-05-17", "close": 23.92, "volume": 10322448.0}, {"date": "2019-05-20", "close": 25.81, "volume": 23251421.0}, {"date": "2019-05-21", "close": 26.2, "volume": 13129419.0}, {"date": "2019-05-22", "close": 26.15, "volume": 8447309.0}, {"date": "2019-05-23", "close": 25.78, "volume": 7662903.0}, {"date": "2019-05-24", "close": 25.81, "volume": 6231581.0}, {"date": "2019-05-27", "close": 25.83, "volume": 5250192.0}, {"date": "2019-05-28", "close": 26.14, "volume": 13616651.0}, {"date": "2019-05-29", "close": 26.4, "volume": 8911710.0}, {"date": "2019-05-30", "close": 26.5, "volume": 8590685.0}, {"date": "2019-05-31", "close": 26.49, "volume": 13178775.0}, {"date": "2019-06-03", "close": 26.33, "volume": 7416056.0}, {"date": "2019-06-04", "close": 26.43, "volume": 6999396.0}, {"date": "2019-06-05", "close": 26.64, "volume": 8188698.0}, {"date": "2019-06-06", "close": 26.75, "volume": 7151108.0}, {"date": "2019-06-07", "close": 26.9, "volume": 6615809.0}, {"date": "2019-06-11", "close": 27.22, "volume": 9812206.0}, {"date": "2019-06-12", "close": 27.01, "volume": 7267636.0}, {"date": "2019-06-13", "close": 27.0, "volume": 4397124.0}, {"date": "2019-06-14", "close": 26.73, "volume": 6833617.0}, {"date": "2019-06-17", "close": 26.66, "volume": 5280042.0}, {"date": "2019-06-18", "close": 26.72, "volume": 8892042.0}, {"date": "2019-06-19", "close": 26.83, "volume": 7481801.0}, {"date": "2019-06-20", "close": 26.96, "volume": 8072623.0}, {"date": "2019-06-21", "close": 26.85, "volume": 7707726.0}, {"date": "2019-06-24", "close": 26.94, "volume": 4278652.0}, {"date": "2019-06-25", "close": 26.85, "volume": 5492462.0}, {"date": "2019-06-26", "close": 26.7, "volume": 5833747.0}, {"date": "2019-06-27", "close": 26.75, "volume": 3852092.0}, {"date": "2019-06-28", "close": 26.72, "volume": 7983385.0}, {"date": "2019-07-01", "close": 26.8, "volume": 4296258.0}, {"date": "2019-07-02", "close": 26.49, "volume": 6600105.0}, {"date": "2019-07-03", "close": 26.62, "volume": 6689327.0}, {"date": "2019-07-04", "close": 26.89, "volume": 6052220.0}, {"date": "2019-07-05", "close": 26.97, "volume": 4394756.0}, {"date": "2019-07-08", "close": 26.75, "volume": 3131425.0}, {"date": "2019-07-09", "close": 26.68, "volume": 4095841.0}, {"date": "2019-07-10", "close": 26.86, "volume": 6153938.0}, {"date": "2019-07-11", "close": 27.12, "volume": 10869196.0}, {"date": "2019-07-12", "close": 27.17, "volume": 5306882.0}, {"date": "2019-07-15", "close": 27.03, "volume": 4090208.0}, {"date": "2019-07-16", "close": 26.84, "volume": 4292105.0}, {"date": "2019-07-17", "close": 26.94, "volume": 3474728.0}, {"date": "2019-07-18", "close": 26.92, "volume": 3461127.0}, {"date": "2019-07-19", "close": 27.51, "volume": 10615926.0}, {"date": "2019-07-22", "close": 27.56, "volume": 5328995.0}, {"date": "2019-07-23", "close": 27.86, "volume": 6220139.0}, {"date": "2019-07-24", "close": 28.33, "volume": 7596460.0}, {"date": "2019-07-25", "close": 28.61, "volume": 6905293.0}, {"date": "2019-07-26", "close": 28.49, "volume": 9299006.0}, {"date": "2019-07-29", "close": 28.58, "volume": 5195197.0}, {"date": "2019-07-30", "close": 28.65, "volume": 5343065.0}, {"date": "2019-07-31", "close": 28.51, "volume": 8157759.0}, {"date": "2019-08-01", "close": 28.64, "volume": 4422055.0}, {"date": "2019-08-02", "close": 28.51, "volume": 6597337.0}, {"date": "2019-08-05", "close": 28.15, "volume": 4821389.0}, {"date": "2019-08-06", "close": 27.51, "volume": 6252379.0}, {"date": "2019-08-07", "close": 27.69, "volume": 5768770.0}, {"date": "2019-08-08", "close": 27.73, "volume": 5065123.0}, {"date": "2019-08-09", "close": 27.65, "volume": 4380961.0}, {"date": "2019-08-12", "close": 27.75, "volume": 3173935.0}, {"date": "2019-08-13", "close": 27.66, "volume": 4425115.0}, {"date": "2019-08-14", "close": 27.65, "volume": 5336634.0}, {"date": "2019-08-15", "close": 26.8, "volume": 7962190.0}, {"date": "2019-08-16", "close": 27.03, "volume": 6027707.0}, {"date": "2019-08-19", "close": 27.22, "volume": 3955948.0}, {"date": "2019-08-20", "close": 27.34, "volume": 3597938.0}, {"date": "2019-08-21", "close": 27.15, "volume": 3718476.0}, {"date": "2019-08-22", "close": 27.39, "volume": 4039003.0}, {"date": "2019-08-23", "close": 27.34, "volume": 4316801.0}, {"date": "2019-08-26", "close": 27.06, "volume": 5542199.0}, {"date": "2019-08-27", "close": 27.3, "volume": 6248120.0}, {"date": "2019-08-28", "close": 26.94, "volume": 13113998.0}, {"date": "2019-08-29", "close": 27.09, "volume": 4911976.0}, {"date": "2019-08-30", "close": 27.36, "volume": 9932943.0}, {"date": "2019-09-02", "close": 27.33, "volume": 2574142.0}, {"date": "2019-09-03", "close": 27.33, "volume": 2555098.0}, {"date": "2019-09-04", "close": 27.32, "volume": 4083493.0}, {"date": "2019-09-05", "close": 27.51, "volume": 3759857.0}, {"date": "2019-09-06", "close": 27.75, "volume": 3994262.0}, {"date": "2019-09-09", "close": 28.03, "volume": 5413583.0}, {"date": "2019-09-10", "close": 28.48, "volume": 8239829.0}, {"date": "2019-09-11", "close": 28.79, "volume": 6106610.0}, {"date": "2019-09-12", "close": 28.97, "volume": 6208651.0}, {"date": "2019-09-13", "close": 29.16, "volume": 6042784.0}, {"date": "2019-09-16", "close": 29.13, "volume": 5557696.0}, {"date": "2019-09-17", "close": 29.3, "volume": 6187503.0}, {"date": "2019-09-18", "close": 29.15, "volume": 5905153.0}, {"date": "2019-09-19", "close": 29.32, "volume": 9874336.0}, {"date": "2019-09-20", "close": 29.79, "volume": 22933433.0}, {"date": "2019-09-23", "close": 29.73, "volume": 5077486.0}, {"date": "2019-09-24", "close": 29.92, "volume": 6114694.0}, {"date": "2019-09-25", "close": 29.92, "volume": 5743061.0}, {"date": "2019-09-26", "close": 29.87, "volume": 6729683.0}, {"date": "2019-09-27", "close": 29.83, "volume": 10093502.0}, {"date": "2019-09-30", "close": 29.7, "volume": 4564170.0}, {"date": "2019-10-01", "close": 29.7, "volume": 6163758.0}, {"date": "2019-10-02", "close": 29.02, "volume": 8967518.0}, {"date": "2019-10-03", "close": 28.0, "volume": 10849965.0}, {"date": "2019-10-04", "close": 27.85, "volume": 6681390.0}, {"date": "2019-10-07", "close": 27.92, "volume": 2336414.0}, {"date": "2019-10-08", "close": 28.09, "volume": 3378259.0}, {"date": "2019-10-09", "close": 28.06, "volume": 4601339.0}, {"date": "2019-10-10", "close": 28.02, "volume": 3196164.0}, {"date": "2019-10-11", "close": 28.2, "volume": 3563605.0}, {"date": "2019-10-14", "close": 28.36, "volume": 3343172.0}, {"date": "2019-10-15", "close": 28.45, "volume": 2210870.0}, {"date": "2019-10-16", "close": 28.88, "volume": 5549545.0}, {"date": "2019-10-17", "close": 28.86, "volume": 4690130.0}, {"date": "2019-10-18", "close": 28.76, "volume": 3131630.0}, {"date": "2019-10-21", "close": 28.86, "volume": 2501596.0}, {"date": "2019-10-22", "close": 29.01, "volume": 3562870.0}, {"date": "2019-10-23", "close": 28.87, "volume": 3518705.0}, {"date": "2019-10-24", "close": 29.01, "volume": 3357728.0}, {"date": "2019-10-25", "close": 29.18, "volume": 6279623.0}, {"date": "2019-10-28", "close": 29.15, "volume": 2376494.0}, {"date": "2019-10-29", "close": 29.11, "volume": 3510871.0}, {"date": "2019-10-30", "close": 28.93, "volume": 4865418.0}, {"date": "2019-10-31", "close": 28.61, "volume": 7118241.0}, {"date": "2019-11-01", "close": 28.41, "volume": 5324846.0}, {"date": "2019-11-04", "close": 27.69, "volume": 11227937.0}, {"date": "2019-11-05", "close": 27.86, "volume": 6624488.0}, {"date": "2019-11-06", "close": 27.8, "volume": 7966490.0}, {"date": "2019-11-07", "close": 28.42, "volume": 14787861.0}, {"date": "2019-11-08", "close": 28.47, "volume": 8382721.0}, {"date": "2019-11-11", "close": 28.87, "volume": 7781482.0}, {"date": "2019-11-12", "close": 29.08, "volume": 9867936.0}, {"date": "2019-11-13", "close": 28.79, "volume": 9484283.0}, {"date": "2019-11-14", "close": 27.8, "volume": 11945520.0}, {"date": "2019-11-15", "close": 27.64, "volume": 7773715.0}, {"date": "2019-11-18", "close": 27.31, "volume": 6438761.0}, {"date": "2019-11-19", "close": 27.26, "volume": 7273241.0}, {"date": "2019-11-20", "close": 26.41, "volume": 10431984.0}, {"date": "2019-11-21", "close": 26.33, "volume": 9455775.0}, {"date": "2019-11-22", "close": 26.28, "volume": 7796038.0}, {"date": "2019-11-25", "close": 26.08, "volume": 5905431.0}, {"date": "2019-11-26", "close": 26.15, "volume": 13667207.0}, {"date": "2019-11-27", "close": 26.18, "volume": 6960980.0}, {"date": "2019-11-28", "close": 26.18, "volume": 5207567.0}, {"date": "2019-11-29", "close": 25.89, "volume": 8746690.0}, {"date": "2019-12-02", "close": 25.9, "volume": 13640986.0}, {"date": "2019-12-03", "close": 25.43, "volume": 9518496.0}, {"date": "2019-12-04", "close": 24.9, "volume": 10164741.0}, {"date": "2019-12-05", "close": 25.41, "volume": 9758604.0}, {"date": "2019-12-06", "close": 25.41, "volume": 6046515.0}, {"date": "2019-12-09", "close": 25.4, "volume": 6571347.0}, {"date": "2019-12-10", "close": 25.03, "volume": 6369349.0}, {"date": "2019-12-11", "close": 25.1, "volume": 5182721.0}, {"date": "2019-12-12", "close": 24.8, "volume": 16799595.0}, {"date": "2019-12-13", "close": 25.15, "volume": 5232687.0}, {"date": "2019-12-16", "close": 25.52, "volume": 5638687.0}, {"date": "2019-12-17", "close": 25.47, "volume": 3997115.0}, {"date": "2019-12-18", "close": 25.3, "volume": 7650853.0}, {"date": "2019-12-19", "close": 25.02, "volume": 9388150.0}, {"date": "2019-12-20", "close": 24.89, "volume": 11637884.0}, {"date": "2019-12-23", "close": 24.85, "volume": 3230999.0}, {"date": "2019-12-24", "close": 24.86, "volume": 1725081.0}, {"date": "2019-12-27", "close": 24.93, "volume": 2757244.0}, {"date": "2019-12-30", "close": 24.89, "volume": 2651840.0}, {"date": "2019-12-31", "close": 24.63, "volume": 4337405.0}, {"date": "2020-01-02", "close": 24.57, "volume": 3066508.0}, {"date": "2020-01-03", "close": 24.72, "volume": 3142425.0}, {"date": "2020-01-06", "close": 24.55, "volume": 4824722.0}, {"date": "2020-01-07", "close": 24.9, "volume": 3992748.0}, {"date": "2020-01-08", "close": 24.82, "volume": 3237508.0}, {"date": "2020-01-09", "close": 24.83, "volume": 4609917.0}, {"date": "2020-01-10", "close": 24.93, "volume": 4657091.0}, {"date": "2020-01-13", "close": 24.93, "volume": 3157451.0}, {"date": "2020-01-14", "close": 25.06, "volume": 4694962.0}, {"date": "2020-01-15", "close": 25.17, "volume": 5010202.0}, {"date": "2020-01-16", "close": 25.36, "volume": 5372339.0}, {"date": "2020-01-17", "close": 25.46, "volume": 3924514.0}, {"date": "2020-01-20", "close": 25.61, "volume": 6190470.0}, {"date": "2020-01-21", "close": 25.7, "volume": 4330131.0}, {"date": "2020-01-22", "close": 25.71, "volume": 5205110.0}, {"date": "2020-01-23", "close": 25.69, "volume": 4300809.0}, {"date": "2020-01-24", "close": 25.8, "volume": 3606995.0}, {"date": "2020-01-28", "close": 25.61, "volume": 4024370.0}, {"date": "2020-01-29", "close": 25.8, "volume": 4245175.0}, {"date": "2020-01-30", "close": 25.88, "volume": 4103519.0}, {"date": "2020-01-31", "close": 25.86, "volume": 6218849.0}, {"date": "2020-02-03", "close": 25.5, "volume": 6115068.0}, {"date": "2020-02-04", "close": 25.6, "volume": 4363787.0}, {"date": "2020-02-05", "close": 25.61, "volume": 4453302.0}, {"date": "2020-02-06", "close": 25.95, "volume": 7663277.0}, {"date": "2020-02-07", "close": 25.92, "volume": 5270062.0}, {"date": "2020-02-10", "close": 25.78, "volume": 4591595.0}, {"date": "2020-02-11", "close": 25.9, "volume": 3163862.0}, {"date": "2020-02-12", "close": 26.13, "volume": 7174545.0}, {"date": "2020-02-13", "close": 26.49, "volume": 10868109.0}, {"date": "2020-02-14", "close": 27.35, "volume": 13401934.0}, {"date": "2020-02-17", "close": 27.28, "volume": 6045773.0}, {"date": "2020-02-18", "close": 27.28, "volume": 6047457.0}, {"date": "2020-02-19", "close": 27.31, "volume": 6989261.0}, {"date": "2020-02-20", "close": 27.4, "volume": 8429124.0}, {"date": "2020-02-21", "close": 27.41, "volume": 5260282.0}, {"date": "2020-02-24", "close": 27.11, "volume": 6619522.0}, {"date": "2020-02-25", "close": 26.8, "volume": 9370907.0}, {"date": "2020-02-26", "close": 26.24, "volume": 7928426.0}, {"date": "2020-02-27", "close": 25.89, "volume": 9360018.0}, {"date": "2020-02-28", "close": 25.1, "volume": 13501362.0}, {"date": "2020-03-02", "close": 24.47, "volume": 13426286.0}, {"date": "2020-03-03", "close": 24.13, "volume": 9880316.0}, {"date": "2020-03-04", "close": 23.24, "volume": 12771237.0}, {"date": "2020-03-05", "close": 23.29, "volume": 11456572.0}, {"date": "2020-03-06", "close": 22.0, "volume": 15211163.0}, {"date": "2020-03-09", "close": 20.14, "volume": 16800288.0}, {"date": "2020-03-10", "close": 21.1, "volume": 20994204.0}, {"date": "2020-03-11", "close": 19.78, "volume": 18606395.0}, {"date": "2020-03-12", "close": 18.13, "volume": 23608319.0}, {"date": "2020-03-13", "close": 18.41, "volume": 41620410.0}, {"date": "2020-03-16", "close": 16.12, "volume": 23595738.0}, {"date": "2020-03-17", "close": 17.21, "volume": 24571282.0}, {"date": "2020-03-18", "close": 16.01, "volume": 22237359.0}, {"date": "2020-03-19", "close": 14.57, "volume": 35068715.0}, {"date": "2020-03-20", "close": 15.66, "volume": 26892815.0}, {"date": "2020-03-23", "close": 13.88, "volume": 23136879.0}, {"date": "2020-03-24", "close": 14.4, "volume": 16978521.0}, {"date": "2020-03-25", "close": 15.79, "volume": 16650073.0}, {"date": "2020-03-26", "close": 16.14, "volume": 15849821.0}, {"date": "2020-03-27", "close": 15.12, "volume": 19979145.0}, {"date": "2020-03-30", "close": 16.31, "volume": 13189000.0}, {"date": "2020-03-31", "close": 16.68, "volume": 18586662.0}, {"date": "2020-04-01", "close": 16.95, "volume": 13302444.0}, {"date": "2020-04-02", "close": 16.0, "volume": 15427508.0}, {"date": "2020-04-03", "close": 15.62, "volume": 11407279.0}, {"date": "2020-04-06", "close": 16.47, "volume": 10623714.0}, {"date": "2020-04-07", "close": 16.13, "volume": 12947890.0}, {"date": "2020-04-08", "close": 15.35, "volume": 17966642.0}, {"date": "2020-04-09", "close": 16.08, "volume": 11420512.0}, {"date": "2020-04-14", "close": 16.54, "volume": 12195828.0}, {"date": "2020-04-15", "close": 16.64, "volume": 8837556.0}, {"date": "2020-04-16", "close": 16.28, "volume": 11311354.0}, {"date": "2020-04-17", "close": 16.39, "volume": 8207069.0}, {"date": "2020-04-20", "close": 16.0, "volume": 10284797.0}, {"date": "2020-04-21", "close": 15.64, "volume": 8271527.0}, {"date": "2020-04-22", "close": 15.9, "volume": 9671135.0}, {"date": "2020-04-23", "close": 15.72, "volume": 8362748.0}, {"date": "2020-04-24", "close": 15.76, "volume": 8364133.0}, {"date": "2020-04-28", "close": 15.32, "volume": 34307122.0}, {"date": "2020-04-29", "close": 16.29, "volume": 19776370.0}, {"date": "2020-04-30", "close": 16.96, "volume": 31298821.0}, {"date": "2020-05-01", "close": 16.14, "volume": 39879423.0}, {"date": "2020-05-04", "close": 16.46, "volume": 18882759.0}, {"date": "2020-05-05", "close": 16.99, "volume": 28753496.0}, {"date": "2020-05-06", "close": 16.59, "volume": 13486052.0}, {"date": "2020-05-07", "close": 16.22, "volume": 11916668.0}, {"date": "2020-05-08", "close": 16.08, "volume": 12719481.0}, {"date": "2020-05-11", "close": 15.98, "volume": 11836955.0}, {"date": "2020-05-12", "close": 15.52, "volume": 14243074.0}, {"date": "2020-05-13", "close": 15.64, "volume": 10801864.0}, {"date": "2020-05-14", "close": 15.24, "volume": 7961968.0}, {"date": "2020-05-15", "close": 15.46, "volume": 8964523.0}, {"date": "2020-05-18", "close": 15.17, "volume": 9706201.0}, {"date": "2020-05-19", "close": 15.49, "volume": 15110150.0}, {"date": "2020-05-20", "close": 15.6, "volume": 7436022.0}, {"date": "2020-05-21", "close": 15.52, "volume": 6115435.0}, {"date": "2020-05-22", "close": 15.34, "volume": 5918425.0}, {"date": "2020-05-25", "close": 15.75, "volume": 6624978.0}, {"date": "2020-05-26", "close": 16.64, "volume": 13197918.0}, {"date": "2020-05-27", "close": 17.94, "volume": 29828792.0}, {"date": "2020-05-28", "close": 18.79, "volume": 20079658.0}, {"date": "2020-05-29", "close": 17.81, "volume": 20239238.0}, {"date": "2020-06-01", "close": 17.95, "volume": 10661631.0}, {"date": "2020-06-02", "close": 17.88, "volume": 9508725.0}, {"date": "2020-06-03", "close": 18.7, "volume": 12538914.0}, {"date": "2020-06-04", "close": 18.92, "volume": 16458183.0}, {"date": "2020-06-05", "close": 19.48, "volume": 14412375.0}, {"date": "2020-06-09", "close": 20.47, "volume": 16413161.0}, {"date": "2020-06-10", "close": 20.16, "volume": 12690785.0}, {"date": "2020-06-11", "close": 19.07, "volume": 17657667.0}, {"date": "2020-06-12", "close": 18.59, "volume": 14003822.0}, {"date": "2020-06-15", "close": 18.1, "volume": 12299529.0}, {"date": "2020-06-16", "close": 18.85, "volume": 16378823.0}, {"date": "2020-06-17", "close": 18.96, "volume": 16244275.0}, {"date": "2020-06-18", "close": 18.78, "volume": 16738492.0}, {"date": "2020-06-19", "close": 18.67, "volume": 21314802.0}, {"date": "2020-06-22", "close": 18.77, "volume": 7009719.0}, {"date": "2020-06-23", "close": 18.66, "volume": 7367371.0}, {"date": "2020-06-24", "close": 18.55, "volume": 6572231.0}, {"date": "2020-06-25", "close": 17.91, "volume": 12222112.0}, {"date": "2020-06-26", "close": 18.4, "volume": 12174503.0}, {"date": "2020-06-29", "close": 18.11, "volume": 9786233.0}, {"date": "2020-06-30", "close": 18.22, "volume": 9975468.0}, {"date": "2020-07-01", "close": 18.56, "volume": 5871783.0}, {"date": "2020-07-02", "close": 18.9, "volume": 8158004.0}, {"date": "2020-07-03", "close": 18.74, "volume": 6816931.0}, {"date": "2020-07-06", "close": 18.7, "volume": 5738885.0}, {"date": "2020-07-07", "close": 18.34, "volume": 9172551.0}, {"date": "2020-07-08", "close": 17.98, "volume": 11232976.0}, {"date": "2020-07-09", "close": 18.06, "volume": 7863305.0}, {"date": "2020-07-10", "close": 17.86, "volume": 7004476.0}, {"date": "2020-07-13", "close": 18.17, "volume": 8154517.0}, {"date": "2020-07-14", "close": 18.1, "volume": 7446110.0}, {"date": "2020-07-15", "close": 18.18, "volume": 7300185.0}, {"date": "2020-07-16", "close": 18.07, "volume": 8252391.0}, {"date": "2020-07-17", "close": 18.1, "volume": 5320078.0}, {"date": "2020-07-20", "close": 17.81, "volume": 5714472.0}, {"date": "2020-07-21", "close": 18.26, "volume": 7772382.0}, {"date": "2020-07-22", "close": 18.11, "volume": 6657698.0}, {"date": "2020-07-23", "close": 18.23, "volume": 4698395.0}, {"date": "2020-07-24", "close": 17.98, "volume": 4737017.0}, {"date": "2020-07-27", "close": 17.95, "volume": 5100159.0}, {"date": "2020-07-28", "close": 17.9, "volume": 5779011.0}, {"date": "2020-07-29", "close": 18.18, "volume": 10682320.0}, {"date": "2020-07-30", "close": 18.12, "volume": 5750869.0}, {"date": "2020-07-31", "close": 17.66, "volume": 10479999.0}, {"date": "2020-08-03", "close": 16.94, "volume": 12465384.0}, {"date": "2020-08-04", "close": 17.14, "volume": 12964021.0}, {"date": "2020-08-05", "close": 16.91, "volume": 10176652.0}, {"date": "2020-08-06", "close": 17.04, "volume": 8114989.0}, {"date": "2020-08-07", "close": 16.96, "volume": 7259363.0}, {"date": "2020-08-10", "close": 17.46, "volume": 7659656.0}, {"date": "2020-08-11", "close": 17.88, "volume": 7382164.0}, {"date": "2020-08-12", "close": 18.28, "volume": 9312090.0}, {"date": "2020-08-13", "close": 18.01, "volume": 7688666.0}, {"date": "2020-08-14", "close": 18.22, "volume": 9655881.0}, {"date": "2020-08-17", "close": 17.75, "volume": 7380642.0}, {"date": "2020-08-18", "close": 17.61, "volume": 10144842.0}, {"date": "2020-08-19", "close": 17.89, "volume": 6267401.0}, {"date": "2020-08-20", "close": 17.7, "volume": 6468209.0}, {"date": "2020-08-21", "close": 17.65, "volume": 8280261.0}, {"date": "2020-08-24", "close": 17.54, "volume": 4656440.0}, {"date": "2020-08-25", "close": 18.28, "volume": 11867622.0}, {"date": "2020-08-26", "close": 18.0, "volume": 6074076.0}, {"date": "2020-08-27", "close": 17.8, "volume": 5390841.0}, {"date": "2020-08-28", "close": 17.93, "volume": 7918823.0}, {"date": "2020-08-31", "close": 17.93, "volume": 5565279.0}, {"date": "2020-09-01", "close": 17.4, "volume": 9657484.0}, {"date": "2020-09-02", "close": 17.62, "volume": 7040870.0}, {"date": "2020-09-03", "close": 17.89, "volume": 8072309.0}, {"date": "2020-09-04", "close": 17.35, "volume": 7366051.0}, {"date": "2020-09-07", "close": 17.61, "volume": 7065743.0}, {"date": "2020-09-08", "close": 17.9, "volume": 7680544.0}, {"date": "2020-09-09", "close": 17.44, "volume": 9024826.0}, {"date": "2020-09-10", "close": 17.32, "volume": 7915322.0}, {"date": "2020-09-11", "close": 17.15, "volume": 5421394.0}, {"date": "2020-09-14", "close": 17.4, "volume": 5931469.0}, {"date": "2020-09-15", "close": 17.16, "volume": 6923227.0}, {"date": "2020-09-16", "close": 17.15, "volume": 8410829.0}, {"date": "2020-09-17", "close": 17.3, "volume": 10847664.0}, {"date": "2020-09-18", "close": 17.29, "volume": 18445012.0}, {"date": "2020-09-21", "close": 17.04, "volume": 7806473.0}, {"date": "2020-09-22", "close": 16.64, "volume": 9650678.0}, {"date": "2020-09-23", "close": 17.12, "volume": 7865786.0}, {"date": "2020-09-24", "close": 17.19, "volume": 7465986.0}, {"date": "2020-09-25", "close": 18.37, "volume": 18362216.0}, {"date": "2020-09-28", "close": 18.22, "volume": 9561679.0}, {"date": "2020-09-29", "close": 18.08, "volume": 6612150.0}, {"date": "2020-09-30", "close": 17.75, "volume": 9970123.0}, {"date": "2020-10-01", "close": 17.83, "volume": 6270345.0}, {"date": "2020-10-02", "close": 17.49, "volume": 6566248.0}, {"date": "2020-10-05", "close": 18.19, "volume": 5477362.0}, {"date": "2020-10-06", "close": 18.24, "volume": 5095838.0}, {"date": "2020-10-07", "close": 18.6, "volume": 9252833.0}, {"date": "2020-10-08", "close": 18.76, "volume": 7638461.0}, {"date": "2020-10-09", "close": 18.69, "volume": 6105628.0}, {"date": "2020-10-12", "close": 18.99, "volume": 5940347.0}, {"date": "2020-10-13", "close": 19.35, "volume": 9525240.0}, {"date": "2020-10-14", "close": 19.1, "volume": 7930336.0}, {"date": "2020-10-15", "close": 19.23, "volume": 6457518.0}, {"date": "2020-10-16", "close": 19.22, "volume": 7735760.0}, {"date": "2020-10-19", "close": 19.4, "volume": 4760460.0}, {"date": "2020-10-20", "close": 19.19, "volume": 7848919.0}, {"date": "2020-10-21", "close": 19.5, "volume": 6579980.0}, {"date": "2020-10-22", "close": 19.41, "volume": 8907112.0}, {"date": "2020-10-23", "close": 19.53, "volume": 6431453.0}, {"date": "2020-10-26", "close": 19.33, "volume": 7612872.0}, {"date": "2020-10-27", "close": 19.09, "volume": 7272215.0}, {"date": "2020-10-28", "close": 18.88, "volume": 6232736.0}, {"date": "2020-10-29", "close": 18.6, "volume": 5485263.0}, {"date": "2020-10-30", "close": 18.6, "volume": 8618116.0}, {"date": "2020-11-02", "close": 18.82, "volume": 8044702.0}, {"date": "2020-11-03", "close": 18.9, "volume": 7690345.0}, {"date": "2020-11-04", "close": 18.7, "volume": 5989376.0}, {"date": "2020-11-05", "close": 19.31, "volume": 10588788.0}, {"date": "2020-11-06", "close": 19.57, "volume": 7650496.0}, {"date": "2020-11-09", "close": 19.76, "volume": 8103976.0}, {"date": "2020-11-10", "close": 21.26, "volume": 21685462.0}, {"date": "2020-11-11", "close": 21.82, "volume": 16710561.0}, {"date": "2020-11-12", "close": 21.3, "volume": 15499306.0}, {"date": "2020-11-13", "close": 21.2, "volume": 6195740.0}, {"date": "2020-11-16", "close": 21.59, "volume": 504851.0}, {"date": "2020-11-17", "close": 21.84, "volume": 9177424.0}, {"date": "2020-11-18", "close": 22.29, "volume": 9123379.0}, {"date": "2020-11-19", "close": 22.7, "volume": 8650698.0}, {"date": "2020-11-20", "close": 22.73, "volume": 8388375.0}, {"date": "2020-11-23", "close": 22.74, "volume": 4629150.0}, {"date": "2020-11-24", "close": 23.33, "volume": 6635137.0}, {"date": "2020-11-25", "close": 24.05, "volume": 9452459.0}, {"date": "2020-11-26", "close": 23.48, "volume": 8384996.0}, {"date": "2020-11-27", "close": 23.32, "volume": 4213977.0}, {"date": "2020-11-30", "close": 22.89, "volume": 17125498.0}, {"date": "2020-12-01", "close": 23.04, "volume": 6334373.0}, {"date": "2020-12-02", "close": 23.0, "volume": 6057124.0}, {"date": "2020-12-03", "close": 22.97, "volume": 4878959.0}, {"date": "2020-12-04", "close": 23.13, "volume": 3833297.0}, {"date": "2020-12-07", "close": 23.25, "volume": 4233032.0}, {"date": "2020-12-08", "close": 23.31, "volume": 5987250.0}, {"date": "2020-12-09", "close": 23.44, "volume": 4871911.0}, {"date": "2020-12-10", "close": 23.54, "volume": 6111005.0}, {"date": "2020-12-11", "close": 23.33, "volume": 5170699.0}, {"date": "2020-12-14", "close": 23.55, "volume": 4150733.0}, {"date": "2020-12-15", "close": 23.38, "volume": 5160766.0}, {"date": "2020-12-16", "close": 23.61, "volume": 4776207.0}, {"date": "2020-12-17", "close": 23.85, "volume": 9117294.0}, {"date": "2020-12-18", "close": 23.37, "volume": 18356761.0}, {"date": "2020-12-21", "close": 23.3, "volume": 3601299.0}, {"date": "2020-12-22", "close": 22.93, "volume": 4983257.0}, {"date": "2020-12-23", "close": 22.98, "volume": 4499742.0}, {"date": "2020-12-24", "close": 23.0, "volume": 1701485.0}, {"date": "2020-12-29", "close": 23.11, "volume": 1962923.0}, {"date": "2020-12-30", "close": 23.03, "volume": 3148144.0}, {"date": "2020-12-31", "close": 22.6, "volume": 2306437.0}, {"date": "2021-01-04", "close": 22.93, "volume": 3104526.0}, {"date": "2021-01-05", "close": 22.69, "volume": 4820802.0}, {"date": "2021-01-06", "close": 22.41, "volume": 6155677.0}, {"date": "2021-01-07", "close": 23.04, "volume": 6784745.0}, {"date": "2021-01-08", "close": 23.35, "volume": 4803820.0}, {"date": "2021-01-11", "close": 23.21, "volume": 4403231.0}, {"date": "2021-01-12", "close": 23.46, "volume": 5331841.0}, {"date": "2021-01-13", "close": 23.48, "volume": 3672902.0}, {"date": "2021-01-14", "close": 23.78, "volume": 5372871.0}, {"date": "2021-01-15", "close": 24.14, "volume": 6670066.0}, {"date": "2021-01-18", "close": 23.65, "volume": 5139871.0}, {"date": "2021-01-19", "close": 24.02, "volume": 4113253.0}, {"date": "2021-01-20", "close": 23.91, "volume": 3456585.0}, {"date": "2021-01-21", "close": 24.3, "volume": 4388129.0}, {"date": "2021-01-22", "close": 24.12, "volume": 6671482.0}, {"date": "2021-01-25", "close": 24.13, "volume": 2589077.0}, {"date": "2021-01-27", "close": 24.22, "volume": 4237153.0}, {"date": "2021-01-28", "close": 23.92, "volume": 6915254.0}, {"date": "2021-01-29", "close": 23.54, "volume": 6365740.0}, {"date": "2021-02-01", "close": 23.81, "volume": 5673289.0}, {"date": "2021-02-02", "close": 24.24, "volume": 5720392.0}, {"date": "2021-02-03", "close": 24.71, "volume": 6482537.0}, {"date": "2021-02-04", "close": 24.7, "volume": 6055330.0}, {"date": "2021-02-05", "close": 25.23, "volume": 5643114.0}, {"date": "2021-02-08", "close": 25.46, "volume": 5531901.0}, {"date": "2021-02-09", "close": 25.03, "volume": 4099508.0}, {"date": "2021-02-10", "close": 24.98, "volume": 4043502.0}, {"date": "2021-02-11", "close": 25.05, "volume": 3001709.0}, {"date": "2021-02-12", "close": 24.93, "volume": 2619311.0}, {"date": "2021-02-15", "close": 25.29, "volume": 4668582.0}, {"date": "2021-02-16", "close": 25.56, "volume": 7510125.0}, {"date": "2021-02-17", "close": 25.6, "volume": 6692639.0}, {"date": "2021-02-18", "close": 25.53, "volume": 8319155.0}, {"date": "2021-02-19", "close": 25.11, "volume": 10423560.0}, {"date": "2021-02-22", "close": 24.57, "volume": 8731047.0}, {"date": "2021-02-23", "close": 24.85, "volume": 6128492.0}, {"date": "2021-02-24", "close": 24.9, "volume": 5566636.0}, {"date": "2021-02-25", "close": 25.15, "volume": 5914625.0}, {"date": "2021-02-26", "close": 24.64, "volume": 7695065.0}, {"date": "2021-03-01", "close": 25.14, "volume": 4696741.0}, {"date": "2021-03-02", "close": 25.26, "volume": 3883624.0}, {"date": "2021-03-03", "close": 25.7, "volume": 6335981.0}, {"date": "2021-03-04", "close": 26.31, "volume": 9880941.0}, {"date": "2021-03-05", "close": 26.39, "volume": 8154056.0}, {"date": "2021-03-08", "close": 26.43, "volume": 4957963.0}, {"date": "2021-03-09", "close": 26.65, "volume": 5474640.0}, {"date": "2021-03-10", "close": 26.24, "volume": 6612227.0}, {"date": "2021-03-11", "close": 26.12, "volume": 4776070.0}, {"date": "2021-03-12", "close": 26.1, "volume": 3017473.0}, {"date": "2021-03-15", "close": 26.14, "volume": 3366555.0}, {"date": "2021-03-16", "close": 26.25, "volume": 5029549.0}, {"date": "2021-03-17", "close": 26.24, "volume": 4823166.0}, {"date": "2021-03-18", "close": 26.01, "volume": 5926520.0}, {"date": "2021-03-19", "close": 25.93, "volume": 13516901.0}, {"date": "2021-03-22", "close": 26.12, "volume": 2517255.0}, {"date": "2021-03-23", "close": 25.94, "volume": 3585838.0}, {"date": "2021-03-24", "close": 25.84, "volume": 3117402.0}, {"date": "2021-03-25", "close": 25.97, "volume": 4635164.0}, {"date": "2021-03-26", "close": 26.17, "volume": 5991909.0}, {"date": "2021-03-29", "close": 26.13, "volume": 4351929.0}, {"date": "2021-03-30", "close": 25.91, "volume": 5268459.0}, {"date": "2021-03-31", "close": 26.0, "volume": 6066042.0}, {"date": "2021-04-01", "close": 26.1, "volume": 3019964.0}, {"date": "2021-04-06", "close": 26.23, "volume": 4104246.0}, {"date": "2021-04-07", "close": 26.34, "volume": 3731037.0}, {"date": "2021-04-08", "close": 26.63, "volume": 5230668.0}, {"date": "2021-04-09", "close": 26.72, "volume": 4626460.0}, {"date": "2021-04-12", "close": 26.83, "volume": 4021136.0}, {"date": "2021-04-13", "close": 26.79, "volume": 6553359.0}, {"date": "2021-04-14", "close": 26.72, "volume": 3916373.0}, {"date": "2021-04-15", "close": 26.84, "volume": 5199826.0}, {"date": "2021-04-16", "close": 26.72, "volume": 6751864.0}, {"date": "2021-04-19", "close": 26.68, "volume": 3508551.0}, {"date": "2021-04-20", "close": 26.5, "volume": 3978912.0}, {"date": "2021-04-21", "close": 26.21, "volume": 7797751.0}, {"date": "2021-04-22", "close": 26.39, "volume": 5816389.0}, {"date": "2021-04-23", "close": 26.46, "volume": 3253087.0}, {"date": "2021-04-26", "close": 26.66, "volume": 3946735.0}, {"date": "2021-04-27", "close": 26.61, "volume": 4936478.0}, {"date": "2021-04-28", "close": 26.91, "volume": 6046224.0}, {"date": "2021-04-29", "close": 26.77, "volume": 5417096.0}, {"date": "2021-04-30", "close": 26.66, "volume": 5134068.0}, {"date": "2021-05-03", "close": 27.23, "volume": 6152171.0}, {"date": "2021-05-04", "close": 27.25, "volume": 4378425.0}, {"date": "2021-05-05", "close": 27.37, "volume": 5448732.0}, {"date": "2021-05-06", "close": 26.56, "volume": 10586574.0}, {"date": "2021-05-07", "close": 26.78, "volume": 6080325.0}, {"date": "2021-05-10", "close": 27.09, "volume": 9885395.0}, {"date": "2021-05-11", "close": 26.81, "volume": 6463713.0}, {"date": "2021-05-12", "close": 26.54, "volume": 9725069.0}, {"date": "2021-05-13", "close": 25.96, "volume": 10902450.0}, {"date": "2021-05-14", "close": 26.22, "volume": 4837174.0}, {"date": "2021-05-17", "close": 26.05, "volume": 4311510.0}, {"date": "2021-05-18", "close": 26.37, "volume": 5258338.0}, {"date": "2021-05-19", "close": 26.02, "volume": 7110967.0}, {"date": "2021-05-20", "close": 26.44, "volume": 6813017.0}, {"date": "2021-05-21", "close": 26.47, "volume": 4111990.0}, {"date": "2021-05-24", "close": 26.65, "volume": 4033425.0}, {"date": "2021-05-25", "close": 26.88, "volume": 4060782.0}, {"date": "2021-05-26", "close": 26.82, "volume": 3980018.0}, {"date": "2021-05-27", "close": 26.71, "volume": 13841348.0}, {"date": "2021-05-28", "close": 27.09, "volume": 5958464.0}, {"date": "2021-05-31", "close": 26.95, "volume": 4844221.0}, {"date": "2021-06-01", "close": 26.73, "volume": 3638194.0}, {"date": "2021-06-02", "close": 26.88, "volume": 3862591.0}, {"date": "2021-06-03", "close": 27.12, "volume": 5054321.0}, {"date": "2021-06-04", "close": 27.51, "volume": 5684957.0}, {"date": "2021-06-07", "close": 26.64, "volume": 11450247.0}, {"date": "2021-06-08", "close": 26.77, "volume": 5942782.0}, {"date": "2021-06-09", "close": 26.56, "volume": 5544022.0}, {"date": "2021-06-10", "close": 26.62, "volume": 4341415.0}, {"date": "2021-06-11", "close": 26.46, "volume": 3954712.0}, {"date": "2021-06-15", "close": 26.67, "volume": 4585455.0}, {"date": "2021-06-16", "close": 26.86, "volume": 5997252.0}, {"date": "2021-06-17", "close": 27.01, "volume": 8837311.0}, {"date": "2021-06-18", "close": 26.87, "volume": 9945270.0}, {"date": "2021-06-21", "close": 26.42, "volume": 6012455.0}, {"date": "2021-06-22", "close": 26.73, "volume": 5314275.0}, {"date": "2021-06-23", "close": 26.37, "volume": 6071676.0}, {"date": "2021-06-24", "close": 26.09, "volume": 5678516.0}, {"date": "2021-06-25", "close": 26.18, "volume": 4249505.0}, {"date": "2021-06-28", "close": 26.12, "volume": 3667087.0}, {"date": "2021-06-29", "close": 26.11, "volume": 4326329.0}, {"date": "2021-06-30", "close": 26.22, "volume": 6033309.0}, {"date": "2021-07-01", "close": 26.04, "volume": 3567397.0}, {"date": "2021-07-02", "close": 26.23, "volume": 5098220.0}, {"date": "2021-07-05", "close": 26.15, "volume": 3006532.0}, {"date": "2021-07-06", "close": 26.1, "volume": 3839680.0}, {"date": "2021-07-07", "close": 26.31, "volume": 4038137.0}, {"date": "2021-07-08", "close": 26.21, "volume": 3187615.0}, {"date": "2021-07-09", "close": 26.08, "volume": 6353633.0}, {"date": "2021-07-12", "close": 26.22, "volume": 3497115.0}, {"date": "2021-07-13", "close": 26.24, "volume": 5422718.0}, {"date": "2021-07-14", "close": 26.26, "volume": 4905036.0}, {"date": "2021-07-15", "close": 26.02, "volume": 4706683.0}, {"date": "2021-07-16", "close": 25.96, "volume": 4660278.0}, {"date": "2021-07-19", "close": 25.65, "volume": 4326536.0}, {"date": "2021-07-20", "close": 25.47, "volume": 5458892.0}, {"date": "2021-07-21", "close": 25.74, "volume": 4803284.0}, {"date": "2021-07-22", "close": 26.04, "volume": 4803243.0}, {"date": "2021-07-23", "close": 26.04, "volume": 3779504.0}, {"date": "2021-07-26", "close": 25.94, "volume": 3760144.0}, {"date": "2021-07-27", "close": 25.98, "volume": 4151261.0}, {"date": "2021-07-28", "close": 25.91, "volume": 4233212.0}, {"date": "2021-07-29", "close": 25.77, "volume": 4784046.0}, {"date": "2021-07-30", "close": 25.93, "volume": 5412137.0}, {"date": "2021-08-02", "close": 26.55, "volume": 6702611.0}, {"date": "2021-08-03", "close": 26.34, "volume": 3685851.0}, {"date": "2021-08-04", "close": 26.32, "volume": 3913715.0}, {"date": "2021-08-05", "close": 26.54, "volume": 4168110.0}, {"date": "2021-08-06", "close": 26.69, "volume": 3684044.0}, {"date": "2021-08-09", "close": 26.92, "volume": 5958143.0}, {"date": "2021-08-10", "close": 26.97, "volume": 3512532.0}, {"date": "2021-08-11", "close": 27.22, "volume": 6164136.0}, {"date": "2021-08-12", "close": 27.27, "volume": 5733818.0}, {"date": "2021-08-13", "close": 27.7, "volume": 7978394.0}, {"date": "2021-08-16", "close": 27.72, "volume": 5983565.0}, {"date": "2021-08-17", "close": 27.45, "volume": 4953098.0}, {"date": "2021-08-18", "close": 27.63, "volume": 5298779.0}, {"date": "2021-08-19", "close": 27.51, "volume": 6745746.0}, {"date": "2021-08-20", "close": 27.41, "volume": 5696222.0}, {"date": "2021-08-23", "close": 27.39, "volume": 3776360.0}, {"date": "2021-08-24", "close": 27.4, "volume": 4758126.0}, {"date": "2021-08-25", "close": 27.68, "volume": 5403744.0}, {"date": "2021-08-26", "close": 27.53, "volume": 3903214.0}, {"date": "2021-08-27", "close": 27.64, "volume": 3685251.0}, {"date": "2021-08-30", "close": 27.54, "volume": 3574169.0}, {"date": "2021-08-31", "close": 27.73, "volume": 7925320.0}, {"date": "2021-09-01", "close": 28.34, "volume": 8544101.0}, {"date": "2021-09-02", "close": 28.49, "volume": 5955660.0}, {"date": "2021-09-03", "close": 28.7, "volume": 6780611.0}, {"date": "2021-09-06", "close": 28.86, "volume": 4838110.0}, {"date": "2021-09-07", "close": 28.67, "volume": 6177009.0}, {"date": "2021-09-08", "close": 28.85, "volume": 5289477.0}, {"date": "2021-09-09", "close": 28.4, "volume": 6987326.0}, {"date": "2021-09-10", "close": 28.45, "volume": 4540074.0}, {"date": "2021-09-13", "close": 28.18, "volume": 4081323.0}, {"date": "2021-09-14", "close": 28.23, "volume": 5473211.0}, {"date": "2021-09-15", "close": 28.14, "volume": 4493838.0}, {"date": "2021-09-16", "close": 28.2, "volume": 7126779.0}, {"date": "2021-09-17", "close": 27.89, "volume": 12005113.0}, {"date": "2021-09-20", "close": 27.34, "volume": 4787942.0}, {"date": "2021-09-21", "close": 27.1, "volume": 5739946.0}, {"date": "2021-09-22", "close": 26.91, "volume": 4410325.0}, {"date": "2021-09-23", "close": 27.07, "volume": 3860116.0}, {"date": "2021-09-24", "close": 27.35, "volume": 4720140.0}, {"date": "2021-09-27", "close": 27.58, "volume": 4300858.0}, {"date": "2021-09-28", "close": 27.49, "volume": 4225509.0}, {"date": "2021-09-29", "close": 27.24, "volume": 4964921.0}, {"date": "2021-09-30", "close": 27.83, "volume": 7313310.0}, {"date": "2021-10-01", "close": 27.27, "volume": 6659220.0}, {"date": "2021-10-04", "close": 27.8, "volume": 3959315.0}, {"date": "2021-10-05", "close": 27.78, "volume": 5017103.0}, {"date": "2021-10-06", "close": 27.55, "volume": 5031763.0}, {"date": "2021-10-07", "close": 27.99, "volume": 4812944.0}, {"date": "2021-10-08", "close": 28.38, "volume": 6580393.0}, {"date": "2021-10-11", "close": 28.4, "volume": 3971307.0}, {"date": "2021-10-12", "close": 28.46, "volume": 5297598.0}, {"date": "2021-10-13", "close": 28.54, "volume": 4734766.0}, {"date": "2021-10-14", "close": 28.58, "volume": 5498229.0}, {"date": "2021-10-15", "close": 28.65, "volume": 3273715.0}, {"date": "2021-10-18", "close": 28.79, "volume": 3713210.0}, {"date": "2021-10-19", "close": 28.65, "volume": 7873741.0}, {"date": "2021-10-20", "close": 28.83, "volume": 4903735.0}, {"date": "2021-10-21", "close": 28.9, "volume": 9133662.0}, {"date": "2021-10-22", "close": 28.86, "volume": 7210048.0}, {"date": "2021-10-25", "close": 28.74, "volume": 4289365.0}, {"date": "2021-10-26", "close": 28.9, "volume": 3831748.0}, {"date": "2021-10-27", "close": 29.3, "volume": 5946777.0}, {"date": "2021-10-28", "close": 29.45, "volume": 5134066.0}, {"date": "2021-10-29", "close": 28.71, "volume": 7303688.0}, {"date": "2021-11-01", "close": 28.45, "volume": 8430053.0}, {"date": "2021-11-02", "close": 28.2, "volume": 5008711.0}, {"date": "2021-11-03", "close": 28.58, "volume": 4534879.0}, {"date": "2021-11-04", "close": 28.7, "volume": 4477213.0}, {"date": "2021-11-05", "close": 28.93, "volume": 5563661.0}, {"date": "2021-11-08", "close": 29.11, "volume": 4408510.0}, {"date": "2021-11-09", "close": 28.89, "volume": 9782760.0}, {"date": "2021-11-10", "close": 30.15, "volume": 13900058.0}, {"date": "2021-11-11", "close": 29.66, "volume": 7707376.0}, {"date": "2021-11-12", "close": 29.87, "volume": 5910271.0}, {"date": "2021-11-15", "close": 29.4, "volume": 10895367.0}, {"date": "2021-11-16", "close": 29.23, "volume": 6643033.0}, {"date": "2021-11-17", "close": 28.91, "volume": 6898350.0}, {"date": "2021-11-18", "close": 28.71, "volume": 9080622.0}, {"date": "2021-11-19", "close": 28.57, "volume": 5114095.0}, {"date": "2021-11-22", "close": 28.23, "volume": 4769539.0}, {"date": "2021-11-23", "close": 28.47, "volume": 5105080.0}, {"date": "2021-11-24", "close": 28.45, "volume": 4813696.0}, {"date": "2021-11-25", "close": 28.32, "volume": 4503128.0}, {"date": "2021-11-26", "close": 27.65, "volume": 7065286.0}, {"date": "2021-11-29", "close": 27.2, "volume": 7442471.0}, {"date": "2021-11-30", "close": 27.3, "volume": 9670750.0}, {"date": "2021-12-01", "close": 27.38, "volume": 5082712.0}, {"date": "2021-12-02", "close": 27.6, "volume": 7062705.0}, {"date": "2021-12-03", "close": 27.96, "volume": 6136798.0}, {"date": "2021-12-06", "close": 28.04, "volume": 5675482.0}, {"date": "2021-12-07", "close": 28.34, "volume": 4477717.0}, {"date": "2021-12-08", "close": 28.63, "volume": 4824070.0}, {"date": "2021-12-09", "close": 28.69, "volume": 4168974.0}, {"date": "2021-12-10", "close": 28.63, "volume": 3323056.0}, {"date": "2021-12-13", "close": 28.49, "volume": 3892189.0}, {"date": "2021-12-14", "close": 28.46, "volume": 3430018.0}, {"date": "2021-12-15", "close": 28.59, "volume": 4812683.0}, {"date": "2021-12-16", "close": 28.75, "volume": 10420835.0}, {"date": "2021-12-17", "close": 28.83, "volume": 12043701.0}, {"date": "2021-12-20", "close": 28.53, "volume": 4102435.0}, {"date": "2021-12-21", "close": 28.72, "volume": 3165220.0}, {"date": "2021-12-22", "close": 28.54, "volume": 3156942.0}, {"date": "2021-12-23", "close": 28.71, "volume": 1762670.0}, {"date": "2021-12-24", "close": 28.89, "volume": 1987570.0}, {"date": "2021-12-29", "close": 29.25, "volume": 3519546.0}, {"date": "2021-12-30", "close": 29.32, "volume": 1853330.0}, {"date": "2021-12-31", "close": 28.84, "volume": 1994546.0}, {"date": "2022-01-04", "close": 29.4, "volume": 3822849.0}, {"date": "2022-01-05", "close": 29.61, "volume": 3526027.0}, {"date": "2022-01-06", "close": 28.97, "volume": 5813416.0}, {"date": "2022-01-07", "close": 29.42, "volume": 3245868.0}, {"date": "2022-01-10", "close": 29.39, "volume": 1940080.0}, {"date": "2022-01-11", "close": 29.24, "volume": 5030266.0}, {"date": "2022-01-12", "close": 29.24, "volume": 4147080.0}, {"date": "2022-01-13", "close": 29.57, "volume": 5018681.0}, {"date": "2022-01-14", "close": 29.38, "volume": 3639760.0}, {"date": "2022-01-17", "close": 29.45, "volume": 3495017.0}, {"date": "2022-01-18", "close": 29.41, "volume": 2931248.0}, {"date": "2022-01-19", "close": 29.07, "volume": 5430330.0}, {"date": "2022-01-20", "close": 28.7, "volume": 6511374.0}, {"date": "2022-01-21", "close": 28.32, "volume": 8098686.0}, {"date": "2022-01-24", "close": 28.17, "volume": 4827756.0}, {"date": "2022-01-25", "close": 27.35, "volume": 10997133.0}, {"date": "2022-01-27", "close": 27.25, "volume": 12075394.0}, {"date": "2022-01-28", "close": 27.65, "volume": 34540854.0}, {"date": "2022-01-31", "close": 27.13, "volume": 7129319.0}, {"date": "2022-02-01", "close": 27.64, "volume": 7895588.0}, {"date": "2022-02-02", "close": 27.87, "volume": 5284353.0}, {"date": "2022-02-03", "close": 27.91, "volume": 4886820.0}, {"date": "2022-02-04", "close": 27.91, "volume": 4630241.0}, {"date": "2022-02-07", "close": 27.57, "volume": 6988888.0}, {"date": "2022-02-08", "close": 27.73, "volume": 5526546.0}, {"date": "2022-02-09", "close": 28.39, "volume": 7797702.0}, {"date": "2022-02-10", "close": 29.67, "volume": 12294346.0}, {"date": "2022-02-11", "close": 29.84, "volume": 8004759.0}, {"date": "2022-02-14", "close": 30.43, "volume": 9600724.0}, {"date": "2022-02-15", "close": 30.42, "volume": 7554796.0}, {"date": "2022-02-16", "close": 30.64, "volume": 6878995.0}, {"date": "2022-02-17", "close": 30.85, "volume": 5601651.0}, {"date": "2022-02-18", "close": 30.58, "volume": 6692556.0}, {"date": "2022-02-21", "close": 30.75, "volume": 3696610.0}, {"date": "2022-02-22", "close": 30.27, "volume": 5821391.0}, {"date": "2022-02-23", "close": 30.13, "volume": 5043154.0}, {"date": "2022-02-24", "close": 29.38, "volume": 8090415.0}, {"date": "2022-02-25", "close": 28.91, "volume": 7724681.0}, {"date": "2022-02-28", "close": 28.94, "volume": 9733580.0}, {"date": "2022-03-01", "close": 29.37, "volume": 6019841.0}, {"date": "2022-03-02", "close": 29.0, "volume": 7027261.0}, {"date": "2022-03-03", "close": 29.11, "volume": 8232351.0}, {"date": "2022-03-04", "close": 28.89, "volume": 5183679.0}, {"date": "2022-03-07", "close": 28.44, "volume": 7554940.0}, {"date": "2022-03-08", "close": 28.49, "volume": 7928971.0}, {"date": "2022-03-09", "close": 28.98, "volume": 6936977.0}, {"date": "2022-03-10", "close": 29.99, "volume": 9688743.0}, {"date": "2022-03-11", "close": 29.94, "volume": 7504010.0}, {"date": "2022-03-14", "close": 30.38, "volume": 4696551.0}, {"date": "2022-03-15", "close": 30.64, "volume": 6205542.0}, {"date": "2022-03-16", "close": 30.75, "volume": 5218861.0}, {"date": "2022-03-17", "close": 31.14, "volume": 9392585.0}, {"date": "2022-03-18", "close": 31.21, "volume": 15156840.0}, {"date": "2022-03-21", "close": 30.9, "volume": 7390353.0}, {"date": "2022-03-22", "close": 31.23, "volume": 4462731.0}, {"date": "2022-03-23", "close": 31.72, "volume": 5266745.0}, {"date": "2022-03-24", "close": 31.79, "volume": 4557237.0}, {"date": "2022-03-25", "close": 31.66, "volume": 5806969.0}, {"date": "2022-03-28", "close": 31.91, "volume": 4668880.0}, {"date": "2022-03-29", "close": 32.1, "volume": 3596363.0}, {"date": "2022-03-30", "close": 32.37, "volume": 5413839.0}, {"date": "2022-03-31", "close": 32.35, "volume": 7350180.0}, {"date": "2022-04-01", "close": 32.33, "volume": 5834853.0}, {"date": "2022-04-04", "close": 32.07, "volume": 4055986.0}, {"date": "2022-04-05", "close": 32.18, "volume": 2421251.0}, {"date": "2022-04-06", "close": 32.56, "volume": 4605281.0}, {"date": "2022-04-07", "close": 32.47, "volume": 3968289.0}, {"date": "2022-04-08", "close": 32.47, "volume": 2719988.0}, {"date": "2022-04-11", "close": 32.96, "volume": 4174140.0}, {"date": "2022-04-12", "close": 32.94, "volume": 5626336.0}, {"date": "2022-04-13", "close": 33.07, "volume": 4217933.0}, {"date": "2022-04-14", "close": 32.85, "volume": 4095440.0}, {"date": "2022-04-19", "close": 33.25, "volume": 4904085.0}, {"date": "2022-04-20", "close": 33.27, "volume": 4372381.0}, {"date": "2022-04-21", "close": 33.6, "volume": 4276049.0}, {"date": "2022-04-22", "close": 33.14, "volume": 6775501.0}, {"date": "2022-04-26", "close": 32.74, "volume": 7662021.0}, {"date": "2022-04-27", "close": 32.2, "volume": 4346641.0}, {"date": "2022-04-28", "close": 32.19, "volume": 3854640.0}, {"date": "2022-04-29", "close": 32.63, "volume": 4946623.0}, {"date": "2022-05-02", "close": 32.32, "volume": 3692027.0}, {"date": "2022-05-03", "close": 32.11, "volume": 3120865.0}, {"date": "2022-05-04", "close": 32.44, "volume": 4032822.0}, {"date": "2022-05-05", "close": 32.25, "volume": 7071637.0}, {"date": "2022-05-06", "close": 31.62, "volume": 9218403.0}, {"date": "2022-05-09", "close": 31.68, "volume": 6103330.0}, {"date": "2022-05-10", "close": 31.78, "volume": 8791832.0}, {"date": "2022-05-11", "close": 30.53, "volume": 9634155.0}, {"date": "2022-05-12", "close": 30.82, "volume": 8456495.0}, {"date": "2022-05-13", "close": 31.14, "volume": 7435704.0}, {"date": "2022-05-16", "close": 31.32, "volume": 3447364.0}, {"date": "2022-05-17", "close": 31.48, "volume": 3841689.0}, {"date": "2022-05-18", "close": 31.28, "volume": 5801049.0}, {"date": "2022-05-19", "close": 30.86, "volume": 7138239.0}, {"date": "2022-05-20", "close": 31.07, "volume": 5341969.0}, {"date": "2022-05-23", "close": 30.78, "volume": 4079073.0}, {"date": "2022-05-24", "close": 31.09, "volume": 5495619.0}, {"date": "2022-05-25", "close": 31.66, "volume": 5889345.0}, {"date": "2022-05-26", "close": 31.57, "volume": 4803385.0}, {"date": "2022-05-27", "close": 31.68, "volume": 2923009.0}, {"date": "2022-05-30", "close": 31.85, "volume": 4349891.0}, {"date": "2022-05-31", "close": 31.26, "volume": 17650136.0}, {"date": "2022-06-01", "close": 31.55, "volume": 3521975.0}, {"date": "2022-06-02", "close": 31.3, "volume": 4738812.0}, {"date": "2022-06-03", "close": 31.28, "volume": 3799288.0}, {"date": "2022-06-06", "close": 31.11, "volume": 3027792.0}, {"date": "2022-06-07", "close": 30.1, "volume": 6445012.0}, {"date": "2022-06-08", "close": 28.91, "volume": 9985315.0}, {"date": "2022-06-09", "close": 28.25, "volume": 11918570.0}, {"date": "2022-06-10", "close": 28.06, "volume": 7282462.0}, {"date": "2022-06-14", "close": 26.84, "volume": 18086949.0}, {"date": "2022-06-15", "close": 26.33, "volume": 10805651.0}, {"date": "2022-06-16", "close": 26.36, "volume": 9592974.0}, {"date": "2022-06-17", "close": 25.92, "volume": 18899071.0}, {"date": "2022-06-20", "close": 26.06, "volume": 5644228.0}, {"date": "2022-06-21", "close": 27.05, "volume": 6622384.0}, {"date": "2022-06-22", "close": 26.99, "volume": 6230844.0}, {"date": "2022-06-23", "close": 27.13, "volume": 5326590.0}, {"date": "2022-06-24", "close": 27.02, "volume": 4486764.0}, {"date": "2022-06-27", "close": 27.93, "volume": 4482745.0}, {"date": "2022-06-28", "close": 27.79, "volume": 4190622.0}, {"date": "2022-06-29", "close": 28.07, "volume": 4770864.0}, {"date": "2022-06-30", "close": 27.39, "volume": 7343081.0}, {"date": "2022-07-01", "close": 27.51, "volume": 4526541.0}, {"date": "2022-07-04", "close": 27.74, "volume": 3661957.0}, {"date": "2022-07-05", "close": 27.65, "volume": 4785897.0}, {"date": "2022-07-06", "close": 28.15, "volume": 5322139.0}, {"date": "2022-07-07", "close": 28.15, "volume": 4251716.0}, {"date": "2022-07-08", "close": 28.11, "volume": 3627490.0}, {"date": "2022-07-11", "close": 27.77, "volume": 4723259.0}, {"date": "2022-07-12", "close": 28.13, "volume": 5143875.0}, {"date": "2022-07-13", "close": 28.45, "volume": 6227457.0}, {"date": "2022-07-14", "close": 28.3, "volume": 7139094.0}, {"date": "2022-07-15", "close": 28.45, "volume": 7083789.0}, {"date": "2022-07-18", "close": 29.0, "volume": 4684412.0}, {"date": "2022-07-19", "close": 29.42, "volume": 4827115.0}, {"date": "2022-07-20", "close": 29.65, "volume": 4726010.0}, {"date": "2022-07-21", "close": 29.66, "volume": 7301105.0}, {"date": "2022-07-22", "close": 29.88, "volume": 7900159.0}, {"date": "2022-07-25", "close": 29.87, "volume": 3911300.0}, {"date": "2022-07-26", "close": 29.72, "volume": 3438265.0}, {"date": "2022-07-27", "close": 30.13, "volume": 3064777.0}, {"date": "2022-07-28", "close": 30.33, "volume": 5133887.0}, {"date": "2022-07-29", "close": 30.6, "volume": 6165419.0}, {"date": "2022-08-01", "close": 30.58, "volume": 5040923.0}, {"date": "2022-08-02", "close": 30.96, "volume": 4567015.0}, {"date": "2022-08-03", "close": 30.78, "volume": 3953349.0}, {"date": "2022-08-04", "close": 30.9, "volume": 3752749.0}, {"date": "2022-08-05", "close": 30.91, "volume": 1998689.0}, {"date": "2022-08-08", "close": 30.71, "volume": 2965545.0}, {"date": "2022-08-09", "close": 29.81, "volume": 9149187.0}, {"date": "2022-08-10", "close": 30.22, "volume": 6353179.0}, {"date": "2022-08-11", "close": 30.53, "volume": 6007709.0}, {"date": "2022-08-12", "close": 30.78, "volume": 4239288.0}, {"date": "2022-08-15", "close": 30.81, "volume": 2395400.0}, {"date": "2022-08-16", "close": 31.04, "volume": 4293059.0}, {"date": "2022-08-17", "close": 31.32, "volume": 4171913.0}, {"date": "2022-08-18", "close": 31.42, "volume": 4813757.0}, {"date": "2022-08-19", "close": 30.92, "volume": 6342667.0}, {"date": "2022-08-22", "close": 30.54, "volume": 4393060.0}, {"date": "2022-08-23", "close": 29.94, "volume": 4634164.0}, {"date": "2022-08-24", "close": 30.01, "volume": 3688904.0}, {"date": "2022-08-25", "close": 30.3, "volume": 4227634.0}, {"date": "2022-08-26", "close": 30.61, "volume": 3452957.0}, {"date": "2022-08-29", "close": 29.84, "volume": 3674671.0}, {"date": "2022-08-30", "close": 29.99, "volume": 3788660.0}, {"date": "2022-08-31", "close": 30.59, "volume": 7944899.0}, {"date": "2022-09-01", "close": 30.3, "volume": 6280964.0}, {"date": "2022-09-02", "close": 30.54, "volume": 4670206.0}, {"date": "2022-09-05", "close": 30.34, "volume": 4322099.0}, {"date": "2022-09-06", "close": 30.24, "volume": 4158530.0}, {"date": "2022-09-07", "close": 29.31, "volume": 7094689.0}, {"date": "2022-09-08", "close": 29.62, "volume": 6839537.0}, {"date": "2022-09-09", "close": 29.85, "volume": 6524888.0}, {"date": "2022-09-12", "close": 29.99, "volume": 3510482.0}, {"date": "2022-09-13", "close": 30.28, "volume": 6313135.0}, {"date": "2022-09-14", "close": 29.35, "volume": 7429034.0}, {"date": "2022-09-15", "close": 29.82, "volume": 8138819.0}, {"date": "2022-09-16", "close": 29.96, "volume": 16188249.0}, {"date": "2022-09-19", "close": 29.7, "volume": 3099664.0}, {"date": "2022-09-20", "close": 30.22, "volume": 4840674.0}, {"date": "2022-09-21", "close": 29.82, "volume": 4351539.0}, {"date": "2022-09-23", "close": 29.35, "volume": 5737983.0}, {"date": "2022-09-26", "close": 29.35, "volume": 4602173.0}, {"date": "2022-09-27", "close": 29.25, "volume": 4990651.0}, {"date": "2022-09-28", "close": 28.99, "volume": 6382401.0}, {"date": "2022-09-29", "close": 29.27, "volume": 4788116.0}, {"date": "2022-09-30", "close": 28.81, "volume": 7307442.0}, {"date": "2022-10-03", "close": 28.73, "volume": 3647654.0}, {"date": "2022-10-04", "close": 29.87, "volume": 6932406.0}, {"date": "2022-10-05", "close": 30.51, "volume": 7232376.0}, {"date": "2022-10-06", "close": 30.27, "volume": 4780319.0}, {"date": "2022-10-07", "close": 30.14, "volume": 3403507.0}, {"date": "2022-10-10", "close": 29.64, "volume": 5126906.0}, {"date": "2022-10-11", "close": 29.49, "volume": 4925164.0}, {"date": "2022-10-12", "close": 29.88, "volume": 5818602.0}, {"date": "2022-10-13", "close": 30.59, "volume": 8648994.0}, {"date": "2022-10-14", "close": 31.08, "volume": 4773637.0}, {"date": "2022-10-17", "close": 30.78, "volume": 3882945.0}, {"date": "2022-10-18", "close": 31.23, "volume": 4151911.0}, {"date": "2022-10-19", "close": 31.66, "volume": 5021568.0}, {"date": "2022-10-20", "close": 31.89, "volume": 6159420.0}, {"date": "2022-10-21", "close": 31.4, "volume": 6799484.0}, {"date": "2022-10-24", "close": 31.63, "volume": 3149800.0}, {"date": "2022-10-25", "close": 31.95, "volume": 3595465.0}, {"date": "2022-10-26", "close": 32.07, "volume": 3471497.0}, {"date": "2022-10-27", "close": 31.9, "volume": 5704386.0}, {"date": "2022-10-28", "close": 32.0, "volume": 3496495.0}, {"date": "2022-10-31", "close": 32.42, "volume": 5194433.0}, {"date": "2022-11-01", "close": 32.7, "volume": 5888682.0}, {"date": "2022-11-02", "close": 32.74, "volume": 3577523.0}, {"date": "2022-11-03", "close": 32.15, "volume": 5411643.0}, {"date": "2022-11-04", "close": 32.12, "volume": 4453970.0}, {"date": "2022-11-07", "close": 31.73, "volume": 3888182.0}, {"date": "2022-11-08", "close": 31.95, "volume": 4466004.0}, {"date": "2022-11-09", "close": 31.66, "volume": 9599492.0}, {"date": "2022-11-10", "close": 31.0, "volume": 7635114.0}, {"date": "2022-11-11", "close": 31.35, "volume": 8967804.0}, {"date": "2022-11-14", "close": 31.26, "volume": 6916829.0}, {"date": "2022-11-15", "close": 30.49, "volume": 6107061.0}, {"date": "2022-11-16", "close": 30.31, "volume": 4987299.0}, {"date": "2022-11-17", "close": 30.6, "volume": 8648499.0}, {"date": "2022-11-18", "close": 30.66, "volume": 3419053.0}, {"date": "2022-11-21", "close": 30.83, "volume": 4873864.0}, {"date": "2022-11-22", "close": 30.97, "volume": 5472361.0}, {"date": "2022-11-23", "close": 31.3, "volume": 5809735.0}, {"date": "2022-11-24", "close": 31.23, "volume": 4367634.0}, {"date": "2022-11-25", "close": 31.49, "volume": 4514848.0}, {"date": "2022-11-28", "close": 31.59, "volume": 5109998.0}, {"date": "2022-11-29", "close": 31.69, "volume": 5503315.0}, {"date": "2022-11-30", "close": 31.54, "volume": 12694372.0}, {"date": "2022-12-01", "close": 31.68, "volume": 5666024.0}, {"date": "2022-12-02", "close": 31.38, "volume": 6005644.0}, {"date": "2022-12-05", "close": 31.26, "volume": 6676661.0}, {"date": "2022-12-06", "close": 31.03, "volume": 6123727.0}, {"date": "2022-12-07", "close": 30.65, "volume": 7215843.0}, {"date": "2022-12-08", "close": 30.12, "volume": 5271265.0}, {"date": "2022-12-09", "close": 30.19, "volume": 3856577.0}, {"date": "2022-12-12", "close": 30.19, "volume": 2878010.0}, {"date": "2022-12-13", "close": 30.79, "volume": 4263957.0}, {"date": "2022-12-14", "close": 30.71, "volume": 5352751.0}, {"date": "2022-12-15", "close": 30.79, "volume": 6163518.0}, {"date": "2022-12-16", "close": 30.4, "volume": 8860143.0}, {"date": "2022-12-19", "close": 30.26, "volume": 2282691.0}, {"date": "2022-12-20", "close": 30.28, "volume": 3331849.0}, {"date": "2022-12-21", "close": 30.26, "volume": 4188926.0}, {"date": "2022-12-22", "close": 30.52, "volume": 2993089.0}, {"date": "2022-12-23", "close": 30.38, "volume": 2135068.0}, {"date": "2022-12-28", "close": 30.22, "volume": 2373724.0}, {"date": "2022-12-29", "close": 29.92, "volume": 3161593.0}, {"date": "2022-12-30", "close": 30.06, "volume": 3165659.0}, {"date": "2023-01-03", "close": 29.42, "volume": 3418227.0}, {"date": "2023-01-04", "close": 29.7, "volume": 4291930.0}, {"date": "2023-01-05", "close": 29.94, "volume": 3894916.0}, {"date": "2023-01-06", "close": 29.76, "volume": 2100621.0}, {"date": "2023-01-09", "close": 30.0, "volume": 2243550.0}, {"date": "2023-01-10", "close": 29.93, "volume": 2467915.0}, {"date": "2023-01-11", "close": 30.06, "volume": 3648508.0}, {"date": "2023-01-12", "close": 30.8, "volume": 4956782.0}, {"date": "2023-01-13", "close": 31.3, "volume": 4924570.0}, {"date": "2023-01-16", "close": 31.65, "volume": 3589372.0}, {"date": "2023-01-17", "close": 31.67, "volume": 4394589.0}, {"date": "2023-01-18", "close": 31.67, "volume": 3582951.0}, {"date": "2023-01-19", "close": 31.71, "volume": 4034964.0}, {"date": "2023-01-20", "close": 31.6, "volume": 6585242.0}, {"date": "2023-01-23", "close": 31.51, "volume": 4073278.0}, {"date": "2023-01-24", "close": 31.34, "volume": 3822866.0}, {"date": "2023-01-25", "close": 31.48, "volume": 4019102.0}, {"date": "2023-01-27", "close": 31.79, "volume": 3632636.0}, {"date": "2023-01-30", "close": 31.83, "volume": 3251089.0}, {"date": "2023-01-31", "close": 31.79, "volume": 3814132.0}, {"date": "2023-02-01", "close": 31.73, "volume": 4101496.0}, {"date": "2023-02-02", "close": 31.5, "volume": 4600401.0}, {"date": "2023-02-03", "close": 31.9, "volume": 7165396.0}, {"date": "2023-02-06", "close": 31.88, "volume": 2559179.0}, {"date": "2023-02-07", "close": 31.73, "volume": 3801327.0}, {"date": "2023-02-08", "close": 32.06, "volume": 3149744.0}, {"date": "2023-02-09", "close": 31.95, "volume": 3666100.0}, {"date": "2023-02-10", "close": 31.68, "volume": 3075030.0}, {"date": "2023-02-13", "close": 31.38, "volume": 3562045.0}, {"date": "2023-02-14", "close": 31.61, "volume": 3210317.0}, {"date": "2023-02-15", "close": 30.31, "volume": 7392610.0}, {"date": "2023-02-16", "close": 30.51, "volume": 8839826.0}, {"date": "2023-02-17", "close": 29.85, "volume": 8021643.0}, {"date": "2023-02-20", "close": 30.3, "volume": 4049345.0}, {"date": "2023-02-21", "close": 30.1, "volume": 2786036.0}, {"date": "2023-02-22", "close": 30.06, "volume": 5012390.0}, {"date": "2023-02-23", "close": 29.76, "volume": 4747667.0}, {"date": "2023-02-24", "close": 29.85, "volume": 4189921.0}, {"date": "2023-02-27", "close": 29.99, "volume": 3237423.0}, {"date": "2023-02-28", "close": 30.0, "volume": 7268430.0}, {"date": "2023-03-01", "close": 29.38, "volume": 5515407.0}, {"date": "2023-03-02", "close": 28.83, "volume": 5560732.0}, {"date": "2023-03-03", "close": 29.15, "volume": 6169692.0}, {"date": "2023-03-06", "close": 29.48, "volume": 4480395.0}, {"date": "2023-03-07", "close": 29.71, "volume": 4527855.0}, {"date": "2023-03-08", "close": 29.45, "volume": 3695882.0}, {"date": "2023-03-09", "close": 29.89, "volume": 4227076.0}, {"date": "2023-03-10", "close": 29.0, "volume": 6105573.0}, {"date": "2023-03-13", "close": 28.54, "volume": 5308831.0}, {"date": "2023-03-14", "close": 28.1, "volume": 11710502.0}, {"date": "2023-03-15", "close": 28.31, "volume": 5644279.0}, {"date": "2023-03-16", "close": 27.82, "volume": 12231316.0}, {"date": "2023-03-17", "close": 28.28, "volume": 11771316.0}, {"date": "2023-03-20", "close": 27.86, "volume": 5309510.0}, {"date": "2023-03-21", "close": 28.01, "volume": 5087266.0}, {"date": "2023-03-22", "close": 28.05, "volume": 5680643.0}, {"date": "2023-03-23", "close": 27.63, "volume": 6279638.0}, {"date": "2023-03-24", "close": 27.18, "volume": 7641648.0}, {"date": "2023-03-27", "close": 27.41, "volume": 3871884.0}, {"date": "2023-03-28", "close": 27.66, "volume": 5016242.0}, {"date": "2023-03-29", "close": 27.04, "volume": 6533423.0}, {"date": "2023-03-30", "close": 27.67, "volume": 6553990.0}, {"date": "2023-03-31", "close": 27.72, "volume": 5142795.0}, {"date": "2023-04-03", "close": 27.91, "volume": 5952544.0}, {"date": "2023-04-04", "close": 28.07, "volume": 3692918.0}, {"date": "2023-04-05", "close": 28.04, "volume": 4330406.0}, {"date": "2023-04-06", "close": 27.88, "volume": 2959085.0}, {"date": "2023-04-11", "close": 28.25, "volume": 4092490.0}, {"date": "2023-04-12", "close": 28.11, "volume": 2663818.0}, {"date": "2023-04-13", "close": 28.13, "volume": 3026975.0}, {"date": "2023-04-14", "close": 28.46, "volume": 2883119.0}, {"date": "2023-04-17", "close": 28.67, "volume": 4440408.0}, {"date": "2023-04-18", "close": 28.76, "volume": 3913324.0}, {"date": "2023-04-19", "close": 28.61, "volume": 3082669.0}, {"date": "2023-04-20", "close": 29.1, "volume": 5521059.0}, {"date": "2023-04-21", "close": 28.77, "volume": 4976229.0}, {"date": "2023-04-24", "close": 28.79, "volume": 2136668.0}, {"date": "2023-04-26", "close": 28.84, "volume": 4706622.0}, {"date": "2023-04-27", "close": 28.73, "volume": 3674182.0}, {"date": "2023-04-28", "close": 28.84, "volume": 5463855.0}, {"date": "2023-05-01", "close": 29.19, "volume": 3566160.0}, {"date": "2023-05-02", "close": 29.09, "volume": 6094795.0}, {"date": "2023-05-03", "close": 28.55, "volume": 5101769.0}, {"date": "2023-05-04", "close": 26.72, "volume": 22104013.0}, {"date": "2023-05-05", "close": 26.58, "volume": 16671612.0}, {"date": "2023-05-08", "close": 27.1, "volume": 8678556.0}, {"date": "2023-05-09", "close": 27.36, "volume": 10081996.0}, {"date": "2023-05-10", "close": 26.26, "volume": 9870638.0}, {"date": "2023-05-11", "close": 26.37, "volume": 7291416.0}, {"date": "2023-05-12", "close": 26.41, "volume": 6158839.0}, {"date": "2023-05-15", "close": 26.46, "volume": 3153894.0}, {"date": "2023-05-16", "close": 26.46, "volume": 5224953.0}, {"date": "2023-05-17", "close": 26.19, "volume": 6805507.0}, {"date": "2023-05-18", "close": 26.4, "volume": 6050144.0}, {"date": "2023-05-19", "close": 26.8, "volume": 8357822.0}, {"date": "2023-05-22", "close": 26.57, "volume": 4781881.0}, {"date": "2023-05-23", "close": 26.67, "volume": 8341930.0}, {"date": "2023-05-24", "close": 26.61, "volume": 5521191.0}, {"date": "2023-05-25", "close": 26.04, "volume": 6794563.0}, {"date": "2023-05-26", "close": 26.23, "volume": 4972103.0}, {"date": "2023-05-29", "close": 26.57, "volume": 4753228.0}, {"date": "2023-05-30", "close": 26.52, "volume": 3584986.0}, {"date": "2023-05-31", "close": 25.97, "volume": 21507969.0}, {"date": "2023-06-01", "close": 26.04, "volume": 7283693.0}, {"date": "2023-06-02", "close": 25.79, "volume": 8119024.0}, {"date": "2023-06-05", "close": 26.05, "volume": 5868640.0}, {"date": "2023-06-06", "close": 25.76, "volume": 6117211.0}, {"date": "2023-06-07", "close": 25.3, "volume": 6972806.0}, {"date": "2023-06-08", "close": 25.16, "volume": 5273088.0}, {"date": "2023-06-09", "close": 25.2, "volume": 3440951.0}, {"date": "2023-06-13", "close": 25.22, "volume": 4034188.0}, {"date": "2023-06-14", "close": 25.51, "volume": 6989374.0}, {"date": "2023-06-15", "close": 25.65, "volume": 6295154.0}, {"date": "2023-06-16", "close": 25.85, "volume": 11343222.0}, {"date": "2023-06-19", "close": 26.06, "volume": 5262085.0}, {"date": "2023-06-20", "close": 26.5, "volume": 4403299.0}, {"date": "2023-06-21", "close": 26.53, "volume": 4850078.0}, {"date": "2023-06-22", "close": 26.15, "volume": 4693782.0}, {"date": "2023-06-23", "close": 25.78, "volume": 3421747.0}, {"date": "2023-06-26", "close": 25.57, "volume": 4627206.0}, {"date": "2023-06-27", "close": 25.75, "volume": 4857009.0}, {"date": "2023-06-28", "close": 26.25, "volume": 4568624.0}, {"date": "2023-06-29", "close": 26.35, "volume": 3776683.0}, {"date": "2023-06-30", "close": 26.37, "volume": 5209142.0}, {"date": "2023-07-03", "close": 26.39, "volume": 4337418.0}, {"date": "2023-07-04", "close": 26.72, "volume": 3585088.0}, {"date": "2023-07-05", "close": 26.52, "volume": 4260070.0}, {"date": "2023-07-06", "close": 25.96, "volume": 6363595.0}, {"date": "2023-07-07", "close": 25.66, "volume": 4730884.0}, {"date": "2023-07-10", "close": 25.64, "volume": 2912392.0}, {"date": "2023-07-11", "close": 26.18, "volume": 4494270.0}, {"date": "2023-07-12", "close": 26.42, "volume": 4336040.0}, {"date": "2023-07-13", "close": 26.55, "volume": 6627457.0}, {"date": "2023-07-14", "close": 26.92, "volume": 6940159.0}, {"date": "2023-07-17", "close": 27.12, "volume": 4194713.0}, {"date": "2023-07-18", "close": 27.67, "volume": 7379512.0}, {"date": "2023-07-19", "close": 27.98, "volume": 8970921.0}, {"date": "2023-07-20", "close": 27.94, "volume": 6313650.0}, {"date": "2023-07-21", "close": 27.9, "volume": 7569272.0}, {"date": "2023-07-24", "close": 27.69, "volume": 4459846.0}, {"date": "2023-07-25", "close": 27.61, "volume": 3361364.0}, {"date": "2023-07-26", "close": 28.04, "volume": 4695731.0}, {"date": "2023-07-27", "close": 28.47, "volume": 6037112.0}, {"date": "2023-07-28", "close": 28.38, "volume": 3664761.0}, {"date": "2023-07-31", "close": 28.42, "volume": 2500217.0}, {"date": "2023-08-01", "close": 28.58, "volume": 3915497.0}, {"date": "2023-08-02", "close": 28.11, "volume": 4226518.0}, {"date": "2023-08-03", "close": 27.93, "volume": 6049226.0}, {"date": "2023-08-04", "close": 27.95, "volume": 4066426.0}, {"date": "2023-08-07", "close": 27.96, "volume": 2650198.0}, {"date": "2023-08-08", "close": 28.03, "volume": 4005000.0}, {"date": "2023-08-09", "close": 28.64, "volume": 5680964.0}, {"date": "2023-08-10", "close": 28.6, "volume": 3988460.0}, {"date": "2023-08-11", "close": 28.56, "volume": 2759872.0}, {"date": "2023-08-14", "close": 28.33, "volume": 2680300.0}, {"date": "2023-08-15", "close": 28.7, "volume": 5677040.0}, {"date": "2023-08-16", "close": 28.4, "volume": 5319517.0}, {"date": "2023-08-17", "close": 27.81, "volume": 6752798.0}, {"date": "2023-08-18", "close": 27.68, "volume": 5064336.0}, {"date": "2023-08-21", "close": 27.57, "volume": 3942207.0}, {"date": "2023-08-22", "close": 27.93, "volume": 4436564.0}, {"date": "2023-08-23", "close": 28.04, "volume": 2834012.0}, {"date": "2023-08-24", "close": 28.39, "volume": 3558598.0}, {"date": "2023-08-25", "close": 27.89, "volume": 4231343.0}, {"date": "2023-08-28", "close": 28.26, "volume": 2994763.0}, {"date": "2023-08-29", "close": 28.41, "volume": 3653427.0}, {"date": "2023-08-30", "close": 28.85, "volume": 5345961.0}, {"date": "2023-08-31", "close": 28.96, "volume": 8271908.0}, {"date": "2023-09-01", "close": 28.9, "volume": 2395842.0}, {"date": "2023-09-04", "close": 28.95, "volume": 2247899.0}, {"date": "2023-09-05", "close": 29.01, "volume": 2532804.0}, {"date": "2023-09-06", "close": 28.66, "volume": 3707045.0}, {"date": "2023-09-07", "close": 28.59, "volume": 4334955.0}, {"date": "2023-09-08", "close": 28.65, "volume": 3232013.0}, {"date": "2023-09-11", "close": 29.05, "volume": 3829708.0}, {"date": "2023-09-12", "close": 29.11, "volume": 3044216.0}, {"date": "2023-09-13", "close": 28.98, "volume": 4644848.0}, {"date": "2023-09-14", "close": 29.31, "volume": 4792912.0}, {"date": "2023-09-15", "close": 29.68, "volume": 8708752.0}, {"date": "2023-09-18", "close": 29.58, "volume": 2486800.0}, {"date": "2023-09-19", "close": 29.38, "volume": 3948611.0}, {"date": "2023-09-20", "close": 29.39, "volume": 6261919.0}, {"date": "2023-09-21", "close": 28.75, "volume": 6109150.0}, {"date": "2023-09-22", "close": 28.88, "volume": 7970912.0}, {"date": "2023-09-25", "close": 28.86, "volume": 2254336.0}, {"date": "2023-09-26", "close": 28.88, "volume": 3414845.0}, {"date": "2023-09-27", "close": 29.04, "volume": 3885408.0}, {"date": "2023-09-28", "close": 28.88, "volume": 3297403.0}, {"date": "2023-09-29", "close": 29.07, "volume": 4088277.0}, {"date": "2023-10-02", "close": 28.96, "volume": 2136807.0}, {"date": "2023-10-03", "close": 28.79, "volume": 5834563.0}, {"date": "2023-10-04", "close": 28.31, "volume": 4961584.0}, {"date": "2023-10-05", "close": 28.51, "volume": 4175871.0}, {"date": "2023-10-06", "close": 28.94, "volume": 5434113.0}, {"date": "2023-10-09", "close": 28.96, "volume": 3724462.0}, {"date": "2023-10-10", "close": 29.15, "volume": 3385158.0}, {"date": "2023-10-11", "close": 29.29, "volume": 5010212.0}, {"date": "2023-10-12", "close": 29.56, "volume": 4050062.0}, {"date": "2023-10-13", "close": 29.32, "volume": 2748382.0}, {"date": "2023-10-16", "close": 29.13, "volume": 3011163.0}, {"date": "2023-10-17", "close": 29.37, "volume": 3461950.0}, {"date": "2023-10-18", "close": 29.55, "volume": 5049446.0}, {"date": "2023-10-19", "close": 29.12, "volume": 6592882.0}, {"date": "2023-10-20", "close": 28.65, "volume": 7622647.0}, {"date": "2023-10-23", "close": 28.56, "volume": 2797969.0}, {"date": "2023-10-24", "close": 28.56, "volume": 2508702.0}, {"date": "2023-10-25", "close": 28.32, "volume": 3958482.0}, {"date": "2023-10-26", "close": 28.2, "volume": 4247293.0}, {"date": "2023-10-27", "close": 28.4, "volume": 3356791.0}, {"date": "2023-10-30", "close": 27.88, "volume": 3647639.0}, {"date": "2023-10-31", "close": 28.05, "volume": 6044070.0}, {"date": "2023-11-01", "close": 28.16, "volume": 3458907.0}, {"date": "2023-11-02", "close": 28.57, "volume": 4600910.0}, {"date": "2023-11-03", "close": 29.06, "volume": 4699140.0}, {"date": "2023-11-06", "close": 29.34, "volume": 4787783.0}, {"date": "2023-11-07", "close": 29.04, "volume": 3293237.0}, {"date": "2023-11-08", "close": 29.17, "volume": 3894169.0}, {"date": "2023-11-09", "close": 28.94, "volume": 11297155.0}, {"date": "2023-11-10", "close": 28.46, "volume": 10657339.0}, {"date": "2023-11-13", "close": 28.9, "volume": 7659037.0}, {"date": "2023-11-14", "close": 27.97, "volume": 7359422.0}, {"date": "2023-11-15", "close": 28.08, "volume": 6517902.0}, {"date": "2023-11-16", "close": 27.75, "volume": 5954595.0}, {"date": "2023-11-17", "close": 27.73, "volume": 5236872.0}, {"date": "2023-11-20", "close": 27.93, "volume": 3462515.0}, {"date": "2023-11-21", "close": 27.95, "volume": 3085148.0}, {"date": "2023-11-22", "close": 27.99, "volume": 2551132.0}, {"date": "2023-11-23", "close": 27.99, "volume": 3349214.0}, {"date": "2023-11-24", "close": 27.97, "volume": 2151891.0}, {"date": "2023-11-27", "close": 28.02, "volume": 2843241.0}, {"date": "2023-11-28", "close": 28.36, "volume": 4302820.0}, {"date": "2023-11-29", "close": 28.1, "volume": 3884834.0}, {"date": "2023-11-30", "close": 28.4, "volume": 8553078.0}, {"date": "2023-12-01", "close": 28.43, "volume": 2537709.0}, {"date": "2023-12-04", "close": 28.65, "volume": 3853254.0}, {"date": "2023-12-05", "close": 28.77, "volume": 3789052.0}, {"date": "2023-12-06", "close": 29.32, "volume": 7492270.0}, {"date": "2023-12-07", "close": 29.19, "volume": 3883094.0}, {"date": "2023-12-08", "close": 29.2, "volume": 2974161.0}, {"date": "2023-12-11", "close": 29.3, "volume": 3454292.0}, {"date": "2023-12-12", "close": 29.52, "volume": 4380600.0}, {"date": "2023-12-13", "close": 29.76, "volume": 3928386.0}, {"date": "2023-12-14", "close": 29.95, "volume": 8016529.0}, {"date": "2023-12-15", "close": 30.18, "volume": 13125974.0}, {"date": "2023-12-18", "close": 30.19, "volume": 2606202.0}, {"date": "2023-12-19", "close": 30.35, "volume": 4330575.0}, {"date": "2023-12-20", "close": 30.55, "volume": 5336432.0}, {"date": "2023-12-21", "close": 30.48, "volume": 5092241.0}, {"date": "2023-12-22", "close": 30.39, "volume": 6483488.0}, {"date": "2023-12-27", "close": 30.51, "volume": 1804063.0}, {"date": "2023-12-28", "close": 30.73, "volume": 2590332.0}, {"date": "2023-12-29", "close": 30.7, "volume": 2341024.0}, {"date": "2024-01-02", "close": 30.86, "volume": 2264936.0}, {"date": "2024-01-03", "close": 30.59, "volume": 2379647.0}, {"date": "2024-01-04", "close": 30.46, "volume": 4887167.0}, {"date": "2024-01-05", "close": 30.56, "volume": 2279730.0}, {"date": "2024-01-08", "close": 30.51, "volume": 2165935.0}, {"date": "2024-01-09", "close": 30.9, "volume": 3404755.0}, {"date": "2024-01-10", "close": 30.72, "volume": 2474865.0}, {"date": "2024-01-11", "close": 30.97, "volume": 3577999.0}, {"date": "2024-01-12", "close": 30.91, "volume": 2715151.0}, {"date": "2024-01-15", "close": 30.95, "volume": 1234388.0}, {"date": "2024-01-16", "close": 30.73, "volume": 2635098.0}, {"date": "2024-01-17", "close": 30.74, "volume": 4440252.0}, {"date": "2024-01-18", "close": 30.89, "volume": 5153433.0}, {"date": "2024-01-19", "close": 31.28, "volume": 6667238.0}, {"date": "2024-01-22", "close": 31.63, "volume": 5329332.0}, {"date": "2024-01-23", "close": 31.93, "volume": 4423091.0}, {"date": "2024-01-24", "close": 31.87, "volume": 2747910.0}, {"date": "2024-01-25", "close": 31.79, "volume": 3291456.0}, {"date": "2024-01-29", "close": 32.14, "volume": 4831894.0}, {"date": "2024-01-30", "close": 32.13, "volume": 4094882.0}, {"date": "2024-01-31", "close": 32.6, "volume": 8242011.0}, {"date": "2024-02-01", "close": 31.9, "volume": 4900315.0}, {"date": "2024-02-02", "close": 32.25, "volume": 5386195.0}, {"date": "2024-02-05", "close": 32.34, "volume": 2391981.0}, {"date": "2024-02-06", "close": 32.2, "volume": 3601256.0}, {"date": "2024-02-07", "close": 32.13, "volume": 6937962.0}, {"date": "2024-02-08", "close": 32.46, "volume": 3426579.0}, {"date": "2024-02-09", "close": 32.37, "volume": 4142046.0}, {"date": "2024-02-12", "close": 32.65, "volume": 3468162.0}, {"date": "2024-02-13", "close": 32.93, "volume": 3327677.0}, {"date": "2024-02-14", "close": 32.51, "volume": 4476609.0}, {"date": "2024-02-15", "close": 32.85, "volume": 4612523.0}, {"date": "2024-02-16", "close": 33.07, "volume": 6991251.0}, {"date": "2024-02-19", "close": 33.17, "volume": 2292255.0}, {"date": "2024-02-20", "close": 33.49, "volume": 3500182.0}, {"date": "2024-02-21", "close": 33.61, "volume": 6625282.0}, {"date": "2024-02-22", "close": 33.48, "volume": 3464419.0}, {"date": "2024-02-23", "close": 33.86, "volume": 3560727.0}, {"date": "2024-02-26", "close": 33.9, "volume": 2772642.0}, {"date": "2024-02-27", "close": 34.08, "volume": 3765486.0}, {"date": "2024-02-28", "close": 33.88, "volume": 3508440.0}, {"date": "2024-02-29", "close": 33.84, "volume": 9144720.0}, {"date": "2024-03-01", "close": 34.04, "volume": 3107463.0}, {"date": "2024-03-04", "close": 34.14, "volume": 3108325.0}, {"date": "2024-03-05", "close": 33.76, "volume": 4350929.0}, {"date": "2024-03-06", "close": 34.1, "volume": 3283978.0}, {"date": "2024-03-07", "close": 34.32, "volume": 3986350.0}, {"date": "2024-03-08", "close": 35.11, "volume": 7853300.0}, {"date": "2024-03-11", "close": 34.03, "volume": 3895122.0}, {"date": "2024-03-12", "close": 33.88, "volume": 5590748.0}, {"date": "2024-03-13", "close": 34.45, "volume": 4035558.0}, {"date": "2024-03-14", "close": 33.5, "volume": 5985049.0}, {"date": "2024-03-15", "close": 33.81, "volume": 11640483.0}, {"date": "2024-03-18", "close": 34.03, "volume": 3711505.0}, {"date": "2024-03-19", "close": 33.94, "volume": 3048462.0}, {"date": "2024-03-20", "close": 33.91, "volume": 4521167.0}, {"date": "2024-03-21", "close": 34.78, "volume": 9264397.0}, {"date": "2024-03-22", "close": 34.76, "volume": 8582421.0}, {"date": "2024-03-25", "close": 34.56, "volume": 3380216.0}, {"date": "2024-03-26", "close": 34.46, "volume": 4672803.0}, {"date": "2024-03-27", "close": 34.69, "volume": 2974569.0}, {"date": "2024-03-28", "close": 34.64, "volume": 3996214.0}, {"date": "2024-04-02", "close": 34.82, "volume": 4564993.0}, {"date": "2024-04-03", "close": 34.43, "volume": 4353003.0}, {"date": "2024-04-04", "close": 34.39, "volume": 3319693.0}, {"date": "2024-04-05", "close": 34.33, "volume": 2916499.0}, {"date": "2024-04-08", "close": 34.45, "volume": 2213669.0}, {"date": "2024-04-09", "close": 34.63, "volume": 2320722.0}, {"date": "2024-04-10", "close": 34.63, "volume": 2379941.0}, {"date": "2024-04-11", "close": 34.3, "volume": 3154881.0}, {"date": "2024-04-12", "close": 34.15, "volume": 2326522.0}, {"date": "2024-04-15", "close": 33.93, "volume": 3258185.0}, {"date": "2024-04-16", "close": 33.36, "volume": 5474157.0}, {"date": "2024-04-17", "close": 33.15, "volume": 2497312.0}, {"date": "2024-04-18", "close": 33.45, "volume": 3159070.0}, {"date": "2024-04-19", "close": 33.06, "volume": 7116902.0}, {"date": "2024-04-22", "close": 33.4, "volume": 3021090.0}, {"date": "2024-04-23", "close": 33.84, "volume": 3715828.0}, {"date": "2024-04-24", "close": 34.0, "volume": 3464445.0}, {"date": "2024-04-26", "close": 33.51, "volume": 3551145.0}, {"date": "2024-04-29", "close": 33.62, "volume": 3107622.0}, {"date": "2024-04-30", "close": 33.8, "volume": 2943452.0}, {"date": "2024-05-01", "close": 33.79, "volume": 3146879.0}, {"date": "2024-05-02", "close": 34.28, "volume": 5712929.0}, {"date": "2024-05-03", "close": 34.4, "volume": 5301908.0}, {"date": "2024-05-06", "close": 34.66, "volume": 3525805.0}, {"date": "2024-05-07", "close": 34.14, "volume": 10232326.0}, {"date": "2024-05-08", "close": 33.96, "volume": 5747178.0}, {"date": "2024-05-09", "close": 33.52, "volume": 3836566.0}, {"date": "2024-05-10", "close": 33.81, "volume": 3585325.0}, {"date": "2024-05-13", "close": 34.04, "volume": 2458302.0}, {"date": "2024-05-14", "close": 33.99, "volume": 3507424.0}, {"date": "2024-05-15", "close": 33.75, "volume": 3524921.0}, {"date": "2024-05-16", "close": 34.56, "volume": 6582001.0}, {"date": "2024-05-17", "close": 34.53, "volume": 6616199.0}, {"date": "2024-05-20", "close": 34.73, "volume": 2882863.0}, {"date": "2024-05-21", "close": 34.71, "volume": 3571338.0}, {"date": "2024-05-22", "close": 34.79, "volume": 3520860.0}, {"date": "2024-05-23", "close": 34.4, "volume": 3351263.0}, {"date": "2024-05-24", "close": 33.96, "volume": 3215630.0}, {"date": "2024-05-27", "close": 34.23, "volume": 2126570.0}, {"date": "2024-05-28", "close": 34.28, "volume": 3353040.0}, {"date": "2024-05-29", "close": 33.65, "volume": 4202116.0}, {"date": "2024-05-30", "close": 33.61, "volume": 2500897.0}, {"date": "2024-05-31", "close": 33.91, "volume": 7943237.0}, {"date": "2024-06-03", "close": 34.46, "volume": 3812520.0}, {"date": "2024-06-04", "close": 34.56, "volume": 4146905.0}, {"date": "2024-06-05", "close": 34.8, "volume": 5762481.0}, {"date": "2024-06-06", "close": 35.0, "volume": 5136740.0}, {"date": "2024-06-07", "close": 35.23, "volume": 3276495.0}, {"date": "2024-06-11", "close": 34.87, "volume": 4942991.0}, {"date": "2024-06-12", "close": 34.74, "volume": 3601408.0}, {"date": "2024-06-13", "close": 35.01, "volume": 3817361.0}, {"date": "2024-06-14", "close": 35.02, "volume": 8501284.0}, {"date": "2024-06-17", "close": 35.26, "volume": 3707804.0}, {"date": "2024-06-18", "close": 36.0, "volume": 5133836.0}, {"date": "2024-06-19", "close": 36.17, "volume": 3890287.0}, {"date": "2024-06-20", "close": 36.19, "volume": 6305062.0}, {"date": "2024-06-21", "close": 36.21, "volume": 13789402.0}, {"date": "2024-06-24", "close": 35.96, "volume": 3375016.0}, {"date": "2024-06-25", "close": 36.69, "volume": 3892386.0}, {"date": "2024-06-26", "close": 36.29, "volume": 3532444.0}, {"date": "2024-06-27", "close": 36.03, "volume": 4333809.0}, {"date": "2024-06-28", "close": 36.23, "volume": 4327517.0}, {"date": "2024-07-01", "close": 36.07, "volume": 2677964.0}, {"date": "2024-07-02", "close": 35.69, "volume": 3963039.0}, {"date": "2024-07-03", "close": 35.45, "volume": 3243753.0}, {"date": "2024-07-04", "close": 35.77, "volume": 2619523.0}, {"date": "2024-07-05", "close": 35.33, "volume": 2859689.0}, {"date": "2024-07-08", "close": 35.33, "volume": 2553538.0}, {"date": "2024-07-09", "close": 35.84, "volume": 3415266.0}, {"date": "2024-07-10", "close": 35.82, "volume": 2359635.0}, {"date": "2024-07-11", "close": 36.2, "volume": 3482932.0}, {"date": "2024-07-12", "close": 36.95, "volume": 4191078.0}, {"date": "2024-07-15", "close": 37.25, "volume": 3417585.0}, {"date": "2024-07-16", "close": 37.38, "volume": 3283901.0}, {"date": "2024-07-17", "close": 37.77, "volume": 4124830.0}, {"date": "2024-07-18", "close": 37.69, "volume": 5654820.0}, {"date": "2024-07-19", "close": 37.24, "volume": 7213567.0}, {"date": "2024-07-22", "close": 36.92, "volume": 2984818.0}, {"date": "2024-07-23", "close": 37.36, "volume": 2778041.0}, {"date": "2024-07-24", "close": 37.59, "volume": 2880777.0}, {"date": "2024-07-25", "close": 37.24, "volume": 5140904.0}, {"date": "2024-07-26", "close": 37.41, "volume": 2881664.0}, {"date": "2024-07-29", "close": 37.9, "volume": 2559078.0}, {"date": "2024-07-30", "close": 37.92, "volume": 2726453.0}, {"date": "2024-07-31", "close": 38.58, "volume": 5868178.0}, {"date": "2024-08-01", "close": 38.05, "volume": 4366141.0}, {"date": "2024-08-02", "close": 36.5, "volume": 8889056.0}, {"date": "2024-08-05", "close": 34.81, "volume": 6510793.0}, {"date": "2024-08-06", "close": 35.05, "volume": 6830435.0}, {"date": "2024-08-07", "close": 34.74, "volume": 5362260.0}, {"date": "2024-08-08", "close": 35.31, "volume": 4674381.0}, {"date": "2024-08-09", "close": 35.63, "volume": 2142901.0}, {"date": "2024-08-12", "close": 35.99, "volume": 1782890.0}, {"date": "2024-08-13", "close": 36.2, "volume": 2459466.0}, {"date": "2024-08-14", "close": 35.79, "volume": 3781396.0}, {"date": "2024-08-15", "close": 35.94, "volume": 4070165.0}, {"date": "2024-08-16", "close": 36.48, "volume": 5485551.0}, {"date": "2024-08-19", "close": 36.91, "volume": 3548273.0}, {"date": "2024-08-20", "close": 36.88, "volume": 3707615.0}, {"date": "2024-08-21", "close": 36.81, "volume": 5314061.0}, {"date": "2024-08-22", "close": 36.9, "volume": 2487601.0}, {"date": "2024-08-23", "close": 36.93, "volume": 2579036.0}, {"date": "2024-08-26", "close": 37.75, "volume": 5040735.0}, {"date": "2024-08-27", "close": 37.36, "volume": 2762875.0}, {"date": "2024-08-28", "close": 37.7, "volume": 6163725.0}, {"date": "2024-08-29", "close": 37.94, "volume": 4606120.0}, {"date": "2024-08-30", "close": 38.17, "volume": 6747924.0}, {"date": "2024-09-02", "close": 38.65, "volume": 2913884.0}, {"date": "2024-09-03", "close": 38.92, "volume": 2721576.0}, {"date": "2024-09-04", "close": 37.95, "volume": 5226560.0}, {"date": "2024-09-05", "close": 38.5, "volume": 4833345.0}, {"date": "2024-09-06", "close": 39.05, "volume": 4166943.0}, {"date": "2024-09-09", "close": 38.93, "volume": 3911396.0}, {"date": "2024-09-10", "close": 38.95, "volume": 2889808.0}, {"date": "2024-09-11", "close": 38.38, "volume": 3617429.0}, {"date": "2024-09-12", "close": 38.76, "volume": 6090940.0}, {"date": "2024-09-13", "close": 38.28, "volume": 4780929.0}, {"date": "2024-09-16", "close": 38.78, "volume": 3792159.0}, {"date": "2024-09-17", "close": 38.86, "volume": 2220148.0}, {"date": "2024-09-18", "close": 39.42, "volume": 5102253.0}, {"date": "2024-09-19", "close": 39.5, "volume": 7331750.0}, {"date": "2024-09-20", "close": 39.67, "volume": 12534117.0}, {"date": "2024-09-23", "close": 39.7, "volume": 2425216.0}, {"date": "2024-09-24", "close": 38.5, "volume": 5337711.0}, {"date": "2024-09-25", "close": 37.48, "volume": 7306494.0}, {"date": "2024-09-26", "close": 37.61, "volume": 4941491.0}, {"date": "2024-09-27", "close": 36.94, "volume": 4554869.0}, {"date": "2024-09-30", "close": 37.35, "volume": 6789973.0}, {"date": "2024-10-01", "close": 37.13, "volume": 4370593.0}, {"date": "2024-10-02", "close": 36.98, "volume": 3348409.0}, {"date": "2024-10-03", "close": 37.0, "volume": 2843347.0}, {"date": "2024-10-04", "close": 36.43, "volume": 3274424.0}, {"date": "2024-10-07", "close": 37.12, "volume": 2398482.0}, {"date": "2024-10-08", "close": 37.27, "volume": 3074827.0}, {"date": "2024-10-09", "close": 37.46, "volume": 2658539.0}, {"date": "2024-10-10", "close": 37.29, "volume": 3730713.0}, {"date": "2024-10-11", "close": 37.28, "volume": 2266568.0}, {"date": "2024-10-14", "close": 37.63, "volume": 2086489.0}, {"date": "2024-10-15", "close": 38.18, "volume": 3382961.0}, {"date": "2024-10-16", "close": 38.45, "volume": 3865016.0}, {"date": "2024-10-17", "close": 39.12, "volume": 4964070.0}, {"date": "2024-10-18", "close": 39.18, "volume": 5482768.0}, {"date": "2024-10-21", "close": 39.42, "volume": 3540120.0}, {"date": "2024-10-22", "close": 38.58, "volume": 2789192.0}, {"date": "2024-10-23", "close": 38.62, "volume": 1850448.0}, {"date": "2024-10-24", "close": 38.9, "volume": 2658246.0}, {"date": "2024-10-25", "close": 38.95, "volume": 2470155.0}, {"date": "2024-10-28", "close": 38.67, "volume": 2525270.0}, {"date": "2024-10-29", "close": 38.91, "volume": 4134899.0}, {"date": "2024-10-30", "close": 38.46, "volume": 2378605.0}, {"date": "2024-10-31", "close": 38.8, "volume": 4623693.0}, {"date": "2024-11-01", "close": 38.21, "volume": 3279912.0}, {"date": "2024-11-04", "close": 38.71, "volume": 3172738.0}, {"date": "2024-11-05", "close": 38.64, "volume": 2248736.0}, {"date": "2024-11-06", "close": 39.25, "volume": 2600301.0}, {"date": "2024-11-07", "close": 39.33, "volume": 7856748.0}, {"date": "2024-11-08", "close": 39.65, "volume": 5303328.0}, {"date": "2024-11-11", "close": 39.99, "volume": 5579908.0}, {"date": "2024-11-12", "close": 38.8, "volume": 5996482.0}, {"date": "2024-11-13", "close": 38.3, "volume": 4350066.0}, {"date": "2024-11-14", "close": 38.7, "volume": 3077141.0}, {"date": "2024-11-15", "close": 39.22, "volume": 4332850.0}, {"date": "2024-11-18", "close": 39.16, "volume": 3601523.0}, {"date": "2024-11-19", "close": 39.54, "volume": 4909641.0}, {"date": "2024-11-20", "close": 39.32, "volume": 2732313.0}, {"date": "2024-11-21", "close": 39.51, "volume": 3726338.0}, {"date": "2024-11-22", "close": 40.07, "volume": 5596109.0}, {"date": "2024-11-25", "close": 39.61, "volume": 6454869.0}, {"date": "2024-11-26", "close": 39.14, "volume": 4069590.0}, {"date": "2024-11-27", "close": 39.19, "volume": 4032261.0}, {"date": "2024-11-28", "close": 39.53, "volume": 2822194.0}, {"date": "2024-11-29", "close": 39.1, "volume": 4127385.0}, {"date": "2024-12-02", "close": 39.3, "volume": 2860148.0}, {"date": "2024-12-03", "close": 39.6, "volume": 3891267.0}, {"date": "2024-12-04", "close": 39.06, "volume": 2699846.0}, {"date": "2024-12-05", "close": 38.94, "volume": 2453036.0}, {"date": "2024-12-06", "close": 38.8, "volume": 2535519.0}, {"date": "2024-12-09", "close": 38.73, "volume": 3074695.0}, {"date": "2024-12-10", "close": 37.64, "volume": 4043240.0}, {"date": "2024-12-11", "close": 37.59, "volume": 2780359.0}, {"date": "2024-12-12", "close": 37.62, "volume": 2510138.0}, {"date": "2024-12-13", "close": 37.57, "volume": 1968673.0}, {"date": "2024-12-16", "close": 37.64, "volume": 2481412.0}, {"date": "2024-12-17", "close": 38.19, "volume": 3361515.0}, {"date": "2024-12-18", "close": 37.99, "volume": 2837850.0}, {"date": "2024-12-19", "close": 37.2, "volume": 5890134.0}, {"date": "2024-12-20", "close": 36.37, "volume": 10463280.0}, {"date": "2024-12-23", "close": 37.14, "volume": 2256752.0}, {"date": "2024-12-24", "close": 37.39, "volume": 1210674.0}, {"date": "2024-12-27", "close": 37.58, "volume": 1822029.0}, {"date": "2024-12-30", "close": 37.4, "volume": 1656423.0}, {"date": "2024-12-31", "close": 37.1, "volume": 1862466.0}, {"date": "2025-01-02", "close": 37.24, "volume": 1593485.0}, {"date": "2025-01-03", "close": 37.55, "volume": 1818571.0}, {"date": "2025-01-06", "close": 37.83, "volume": 2529205.0}, {"date": "2025-01-07", "close": 37.82, "volume": 2676435.0}, {"date": "2025-01-08", "close": 38.51, "volume": 4739373.0}, {"date": "2025-01-09", "close": 38.36, "volume": 2950947.0}, {"date": "2025-01-10", "close": 37.95, "volume": 2112018.0}, {"date": "2025-01-13", "close": 37.22, "volume": 2388876.0}, {"date": "2025-01-14", "close": 37.18, "volume": 1649249.0}, {"date": "2025-01-15", "close": 37.4, "volume": 2011156.0}, {"date": "2025-01-16", "close": 38.45, "volume": 4743248.0}, {"date": "2025-01-17", "close": 37.78, "volume": 3957084.0}, {"date": "2025-01-20", "close": 38.08, "volume": 1991329.0}, {"date": "2025-01-21", "close": 38.87, "volume": 2788615.0}, {"date": "2025-01-22", "close": 39.26, "volume": 2687108.0}, {"date": "2025-01-23", "close": 39.16, "volume": 2831636.0}, {"date": "2025-01-24", "close": 39.4, "volume": 2339492.0}, {"date": "2025-01-28", "close": 39.82, "volume": 3646003.0}, {"date": "2025-01-29", "close": 39.49, "volume": 3577316.0}, {"date": "2025-01-30", "close": 39.9, "volume": 2237579.0}, {"date": "2025-01-31", "close": 40.14, "volume": 4622744.0}, {"date": "2025-02-03", "close": 39.22, "volume": 3036917.0}, {"date": "2025-02-04", "close": 39.12, "volume": 2692885.0}, {"date": "2025-02-05", "close": 39.39, "volume": 3226119.0}, {"date": "2025-02-06", "close": 40.38, "volume": 4882861.0}, {"date": "2025-02-07", "close": 40.7, "volume": 3247223.0}, {"date": "2025-02-10", "close": 40.54, "volume": 2983238.0}, {"date": "2025-02-11", "close": 40.43, "volume": 2989393.0}, {"date": "2025-02-12", "close": 41.11, "volume": 3746374.0}, {"date": "2025-02-13", "close": 41.24, "volume": 3699509.0}, {"date": "2025-02-14", "close": 40.99, "volume": 3418739.0}, {"date": "2025-02-17", "close": 40.52, "volume": 4018961.0}, {"date": "2025-02-18", "close": 39.51, "volume": 4838682.0}, {"date": "2025-02-19", "close": 36.3, "volume": 12158379.0}, {"date": "2025-02-20", "close": 35.11, "volume": 13248015.0}, {"date": "2025-02-21", "close": 35.08, "volume": 8963897.0}, {"date": "2025-02-24", "close": 35.9, "volume": 5633967.0}, {"date": "2025-02-25", "close": 35.39, "volume": 5472647.0}, {"date": "2025-02-26", "close": 35.53, "volume": 5757510.0}, {"date": "2025-02-27", "close": 35.45, "volume": 4284354.0}, {"date": "2025-02-28", "close": 35.3, "volume": 11054364.0}, {"date": "2025-03-03", "close": 35.32, "volume": 4036756.0}, {"date": "2025-03-04", "close": 35.05, "volume": 3124791.0}, {"date": "2025-03-05", "close": 34.55, "volume": 4465136.0}, {"date": "2025-03-06", "close": 34.59, "volume": 4890180.0}, {"date": "2025-03-07", "close": 34.26, "volume": 5534116.0}, {"date": "2025-03-10", "close": 34.07, "volume": 3170204.0}, {"date": "2025-03-11", "close": 34.1, "volume": 5493308.0}, {"date": "2025-03-12", "close": 33.38, "volume": 6930766.0}, {"date": "2025-03-13", "close": 33.21, "volume": 4922735.0}, {"date": "2025-03-14", "close": 33.3, "volume": 4067924.0}, {"date": "2025-03-17", "close": 33.24, "volume": 5393517.0}, {"date": "2025-03-18", "close": 32.59, "volume": 5761159.0}, {"date": "2025-03-19", "close": 32.65, "volume": 5734374.0}, {"date": "2025-03-20", "close": 33.09, "volume": 8716437.0}, {"date": "2025-03-21", "close": 33.18, "volume": 11440658.0}, {"date": "2025-03-24", "close": 33.91, "volume": 4515383.0}, {"date": "2025-03-25", "close": 33.75, "volume": 4691013.0}, {"date": "2025-03-26", "close": 33.98, "volume": 4214234.0}, {"date": "2025-03-27", "close": 34.1, "volume": 6091193.0}, {"date": "2025-03-28", "close": 34.17, "volume": 3411296.0}, {"date": "2025-03-31", "close": 34.02, "volume": 4940548.0}, {"date": "2025-04-01", "close": 34.38, "volume": 3827095.0}, {"date": "2025-04-02", "close": 34.6, "volume": 3867225.0}, {"date": "2025-04-03", "close": 34.18, "volume": 4064222.0}, {"date": "2025-04-04", "close": 33.7, "volume": 6566339.0}, {"date": "2025-04-07", "close": 32.19, "volume": 7505056.0}, {"date": "2025-04-08", "close": 32.49, "volume": 6253563.0}, {"date": "2025-04-09", "close": 32.25, "volume": 6491242.0}, {"date": "2025-04-10", "close": 33.82, "volume": 6834144.0}, {"date": "2025-04-11", "close": 33.24, "volume": 8047094.0}, {"date": "2025-04-14", "close": 33.55, "volume": 3727643.0}, {"date": "2025-04-15", "close": 33.77, "volume": 3635626.0}, {"date": "2025-04-16", "close": 34.12, "volume": 3659562.0}, {"date": "2025-04-17", "close": 33.99, "volume": 2930980.0}, {"date": "2025-04-22", "close": 33.83, "volume": 5282973.0}, {"date": "2025-04-23", "close": 34.9, "volume": 5351740.0}, {"date": "2025-04-24", "close": 35.11, "volume": 4412443.0}, {"date": "2025-04-28", "close": 35.7, "volume": 6204984.0}, {"date": "2025-04-29", "close": 35.95, "volume": 4476943.0}, {"date": "2025-04-30", "close": 36.13, "volume": 7847580.0}, {"date": "2025-05-01", "close": 36.0, "volume": 3431158.0}, {"date": "2025-05-02", "close": 36.49, "volume": 4570861.0}, {"date": "2025-05-05", "close": 35.85, "volume": 5203956.0}, {"date": "2025-05-06", "close": 35.3, "volume": 4410417.0}, {"date": "2025-05-07", "close": 35.87, "volume": 8921927.0}, {"date": "2025-05-08", "close": 36.37, "volume": 6859975.0}, {"date": "2025-05-09", "close": 36.53, "volume": 5050453.0}, {"date": "2025-05-12", "close": 35.69, "volume": 6327838.0}, {"date": "2025-05-13", "close": 35.61, "volume": 4177149.0}, {"date": "2025-05-14", "close": 36.1, "volume": 5498259.0}, {"date": "2025-05-15", "close": 36.59, "volume": 5045980.0}, {"date": "2025-05-16", "close": 37.01, "volume": 6623892.0}, {"date": "2025-05-19", "close": 36.84, "volume": 3580274.0}, {"date": "2025-05-20", "close": 37.21, "volume": 6370671.0}, {"date": "2025-05-21", "close": 37.64, "volume": 7027005.0}, {"date": "2025-05-22", "close": 37.37, "volume": 5310437.0}, {"date": "2025-05-23", "close": 37.7, "volume": 3602528.0}, {"date": "2025-05-26", "close": 37.4, "volume": 2652256.0}, {"date": "2025-05-27", "close": 37.75, "volume": 3416676.0}, {"date": "2025-05-28", "close": 37.34, "volume": 3057573.0}, {"date": "2025-05-29", "close": 37.5, "volume": 2802142.0}, {"date": "2025-05-30", "close": 38.0, "volume": 12479399.0}, {"date": "2025-06-02", "close": 37.74, "volume": 3161412.0}, {"date": "2025-06-03", "close": 38.19, "volume": 3646079.0}, {"date": "2025-06-04", "close": 38.6, "volume": 3929209.0}, {"date": "2025-06-05", "close": 38.51, "volume": 3341854.0}, {"date": "2025-06-06", "close": 38.58, "volume": 3035620.0}, {"date": "2025-06-10", "close": 39.17, "volume": 3942623.0}, {"date": "2025-06-11", "close": 39.07, "volume": 2726063.0}, {"date": "2025-06-12", "close": 38.99, "volume": 3439771.0}, {"date": "2025-06-13", "close": 38.87, "volume": 3707941.0}, {"date": "2025-06-16", "close": 38.94, "volume": 3104177.0}, {"date": "2025-06-17", "close": 38.8, "volume": 2899331.0}, {"date": "2025-06-18", "close": 38.71, "volume": 2974040.0}, {"date": "2025-06-19", "close": 39.12, "volume": 3713059.0}, {"date": "2025-06-20", "close": 38.91, "volume": 11526795.0}, {"date": "2025-06-23", "close": 38.88, "volume": 2424833.0}, {"date": "2025-06-24", "close": 39.75, "volume": 4583708.0}, {"date": "2025-06-25", "close": 40.05, "volume": 4108257.0}, {"date": "2025-06-26", "close": 39.89, "volume": 3046950.0}, {"date": "2025-06-27", "close": 39.26, "volume": 3591017.0}, {"date": "2025-06-30", "close": 39.36, "volume": 3815085.0}, {"date": "2025-07-01", "close": 39.7, "volume": 3936657.0}, {"date": "2025-07-02", "close": 39.33, "volume": 5752273.0}, {"date": "2025-07-03", "close": 38.91, "volume": 3760967.0}, {"date": "2025-07-04", "close": 39.15, "volume": 2095819.0}, {"date": "2025-07-07", "close": 39.04, "volume": 1828716.0}, {"date": "2025-07-08", "close": 39.29, "volume": 2929943.0}, {"date": "2025-07-09", "close": 39.3, "volume": 2112555.0}, {"date": "2025-07-10", "close": 39.74, "volume": 2805651.0}, {"date": "2025-07-11", "close": 39.61, "volume": 2931783.0}, {"date": "2025-07-14", "close": 39.66, "volume": 2915208.0}, {"date": "2025-07-15", "close": 39.61, "volume": 4141559.0}, {"date": "2025-07-16", "close": 38.27, "volume": 7036803.0}, {"date": "2025-07-17", "close": 38.7, "volume": 6989530.0}, {"date": "2025-07-18", "close": 39.19, "volume": 6616992.0}, {"date": "2025-07-21", "close": 38.25, "volume": 2656390.0}, {"date": "2025-07-22", "close": 37.22, "volume": 5936407.0}, {"date": "2025-07-23", "close": 37.2, "volume": 4958938.0}, {"date": "2025-07-24", "close": 37.66, "volume": 3609815.0}, {"date": "2025-07-25", "close": 37.51, "volume": 2638917.0}, {"date": "2025-07-28", "close": 37.76, "volume": 1476581.0}, {"date": "2025-07-29", "close": 38.2, "volume": 3600326.0}, {"date": "2025-07-30", "close": 38.47, "volume": 4842046.0}, {"date": "2025-07-31", "close": 38.91, "volume": 5000395.0}, {"date": "2025-08-01", "close": 38.44, "volume": 4453119.0}, {"date": "2025-08-04", "close": 38.19, "volume": 2607571.0}, {"date": "2025-08-05", "close": 38.8, "volume": 3317069.0}, {"date": "2025-08-06", "close": 38.99, "volume": 2957697.0}, {"date": "2025-08-07", "close": 38.82, "volume": 3375437.0}, {"date": "2025-08-08", "close": 38.49, "volume": 2889322.0}, {"date": "2025-08-11", "close": 38.82, "volume": 3163945.0}, {"date": "2025-08-12", "close": 39.19, "volume": 3766227.0}, {"date": "2025-08-13", "close": 38.16, "volume": 5058575.0}, {"date": "2025-08-14", "close": 38.88, "volume": 6131679.0}, {"date": "2025-08-15", "close": 39.19, "volume": 5890198.0}, {"date": "2025-08-18", "close": 40.23, "volume": 6429112.0}, {"date": "2025-08-19", "close": 40.54, "volume": 4417906.0}, {"date": "2025-08-20", "close": 42.03, "volume": 7818572.0}, {"date": "2025-08-21", "close": 42.39, "volume": 7218072.0}, {"date": "2025-08-22", "close": 42.47, "volume": 7484052.0}, {"date": "2025-08-25", "close": 41.71, "volume": 5548367.0}, {"date": "2025-08-26", "close": 41.86, "volume": 4327219.0}, {"date": "2025-08-27", "close": 41.95, "volume": 2095137.0}, {"date": "2025-08-28", "close": 42.94, "volume": 3057355.0}, {"date": "2025-08-29", "close": 42.79, "volume": 5539570.0}, {"date": "2025-09-01", "close": 42.54, "volume": 2091737.0}, {"date": "2025-09-02", "close": 42.96, "volume": 4120325.0}, {"date": "2025-09-03", "close": 41.97, "volume": 7328384.0}, {"date": "2025-09-04", "close": 42.81, "volume": 3329425.0}, {"date": "2025-09-05", "close": 43.17, "volume": 3920964.0}, {"date": "2025-09-08", "close": 42.84, "volume": 3193351.0}, {"date": "2025-09-09", "close": 42.78, "volume": 3414583.0}, {"date": "2025-09-10", "close": 43.41, "volume": 4222115.0}, {"date": "2025-09-11", "close": 43.02, "volume": 2844959.0}, {"date": "2025-09-12", "close": 43.54, "volume": 3437770.0}, {"date": "2025-09-15", "close": 43.79, "volume": 2883344.0}, {"date": "2025-09-16", "close": 44.09, "volume": 4101746.0}, {"date": "2025-09-17", "close": 43.42, "volume": 4317228.0}, {"date": "2025-09-18", "close": 43.36, "volume": 6888036.0}, {"date": "2025-09-19", "close": 43.79, "volume": 13761541.0}, {"date": "2025-09-22", "close": 43.65, "volume": 3120709.0}, {"date": "2025-09-23", "close": 44.09, "volume": 4136244.0}, {"date": "2025-09-24", "close": 43.1, "volume": 4430308.0}, {"date": "2025-09-25", "close": 43.22, "volume": 6087117.0}, {"date": "2025-09-26", "close": 43.64, "volume": 3362767.0}, {"date": "2025-09-29", "close": 44.29, "volume": 3158361.0}, {"date": "2025-09-30", "close": 44.15, "volume": 3374151.0}, {"date": "2025-10-01", "close": 44.01, "volume": 3021464.0}, {"date": "2025-10-02", "close": 44.42, "volume": 2823819.0}, {"date": "2025-10-03", "close": 44.6, "volume": 2101283.0}, {"date": "2025-10-06", "close": 44.67, "volume": 1474566.0}, {"date": "2025-10-07", "close": 44.56, "volume": 5078389.0}, {"date": "2025-10-08", "close": 44.39, "volume": 2647797.0}, {"date": "2025-10-09", "close": 43.77, "volume": 5228961.0}, {"date": "2025-10-10", "close": 44.02, "volume": 3275259.0}, {"date": "2025-10-13", "close": 43.21, "volume": 3708117.0}, {"date": "2025-10-14", "close": 42.76, "volume": 4723702.0}, {"date": "2025-10-15", "close": 43.56, "volume": 2753251.0}, {"date": "2025-10-16", "close": 43.67, "volume": 4359183.0}, {"date": "2025-10-17", "close": 43.3, "volume": 5790372.0}, {"date": "2025-10-20", "close": 43.75, "volume": 2858077.0}, {"date": "2025-10-21", "close": 43.61, "volume": 3252706.0}, {"date": "2025-10-22", "close": 43.69, "volume": 3443135.0}, {"date": "2025-10-23", "close": 43.38, "volume": 3299763.0}, {"date": "2025-10-24", "close": 43.25, "volume": 4775786.0}, {"date": "2025-10-27", "close": 43.54, "volume": 2953245.0}, {"date": "2025-10-28", "close": 44.62, "volume": 4773796.0}, {"date": "2025-10-29", "close": 43.44, "volume": 4251061.0}, {"date": "2025-10-30", "close": 43.65, "volume": 3866973.0}, {"date": "2025-10-31", "close": 43.62, "volume": 3981875.0}, {"date": "2025-11-03", "close": 44.01, "volume": 4631935.0}, {"date": "2025-11-04", "close": 43.79, "volume": 3200672.0}, {"date": "2025-11-05", "close": 44.53, "volume": 7009248.0}, {"date": "2025-11-06", "close": 43.06, "volume": 7986149.0}, {"date": "2025-11-07", "close": 43.44, "volume": 9678160.0}, {"date": "2025-11-10", "close": 43.27, "volume": 5088228.0}, {"date": "2025-11-11", "close": 42.7, "volume": 6831861.0}, {"date": "2025-11-12", "close": 42.67, "volume": 3587143.0}, {"date": "2025-11-13", "close": 42.2, "volume": 3474187.0}, {"date": "2025-11-14", "close": 41.48, "volume": 3412662.0}, {"date": "2025-11-17", "close": 41.47, "volume": 2962783.0}, {"date": "2025-11-18", "close": 40.6, "volume": 6663975.0}, {"date": "2025-11-19", "close": 40.32, "volume": 3616623.0}, {"date": "2025-11-20", "close": 40.88, "volume": 3972809.0}, {"date": "2025-11-21", "close": 40.56, "volume": 4681732.0}, {"date": "2025-11-24", "close": 40.67, "volume": 6473323.0}, {"date": "2025-11-25", "close": 40.63, "volume": 3756351.0}, {"date": "2025-11-26", "close": 40.38, "volume": 5272481.0}, {"date": "2025-11-27", "close": 40.5, "volume": 2798727.0}, {"date": "2025-11-28", "close": 40.1, "volume": 3109797.0}, {"date": "2025-12-01", "close": 39.85, "volume": 2614499.0}, {"date": "2025-12-02", "close": 40.16, "volume": 3518452.0}, {"date": "2025-12-03", "close": 40.42, "volume": 4270979.0}, {"date": "2025-12-04", "close": 40.51, "volume": 3422696.0}, {"date": "2025-12-05", "close": 40.86, "volume": 2669348.0}, {"date": "2025-12-08", "close": 40.6, "volume": 3164554.0}, {"date": "2025-12-09", "close": 41.01, "volume": 3705997.0}, {"date": "2025-12-10", "close": 40.96, "volume": 3402677.0}, {"date": "2025-12-11", "close": 41.38, "volume": 4211501.0}, {"date": "2025-12-12", "close": 42.13, "volume": 3689150.0}, {"date": "2025-12-15", "close": 42.2, "volume": 2423379.0}, {"date": "2025-12-16", "close": 42.24, "volume": 3984609.0}, {"date": "2025-12-17", "close": 42.02, "volume": 3616505.0}, {"date": "2025-12-18", "close": 41.79, "volume": 5278845.0}, {"date": "2025-12-19", "close": 42.14, "volume": 10464388.0}, {"date": "2025-12-22", "close": 42.13, "volume": 3201146.0}, {"date": "2025-12-23", "close": 42.52, "volume": 2734926.0}, {"date": "2025-12-24", "close": 42.43, "volume": 1384427.0}, {"date": "2025-12-29", "close": 42.16, "volume": 1951621.0}, {"date": "2025-12-30", "close": 42.34, "volume": 1549799.0}, {"date": "2025-12-31", "close": 42.31, "volume": 1920429.0}, {"date": "2026-01-02", "close": 42.4, "volume": 1362262.0}, {"date": "2026-01-05", "close": 42.54, "volume": 2177112.0}, {"date": "2026-01-06", "close": 41.53, "volume": 3448843.0}, {"date": "2026-01-07", "close": 40.69, "volume": 3237463.0}, {"date": "2026-01-08", "close": 41.1, "volume": 2960499.0}, {"date": "2026-01-09", "close": 41.02, "volume": 2304779.0}, {"date": "2026-01-12", "close": 41.62, "volume": 2353859.0}, {"date": "2026-01-13", "close": 42.39, "volume": 3389269.0}, {"date": "2026-01-14", "close": 41.91, "volume": 3681354.0}, {"date": "2026-01-15", "close": 42.36, "volume": 2584648.0}, {"date": "2026-01-16", "close": 42.67, "volume": 3545737.0}, {"date": "2026-01-19", "close": 42.22, "volume": 2037157.0}, {"date": "2026-01-20", "close": 41.86, "volume": 2408134.0}, {"date": "2026-01-21", "close": 41.18, "volume": 3168279.0}, {"date": "2026-01-22", "close": 42.43, "volume": 3146801.0}, {"date": "2026-01-23", "close": 42.35, "volume": 2897195.0}, {"date": "2026-01-27", "close": 42.88, "volume": 4129714.0}, {"date": "2026-01-28", "close": 42.87, "volume": 4639792.0}, {"date": "2026-01-29", "close": 43.06, "volume": 4944033.0}, {"date": "2026-01-30", "close": 43.37, "volume": 5168289.0}, {"date": "2026-02-02", "close": 42.96, "volume": 3633186.0}, {"date": "2026-02-03", "close": 43.04, "volume": 2938583.0}, {"date": "2026-02-04", "close": 43.93, "volume": 4437850.0}, {"date": "2026-02-05", "close": 44.05, "volume": 4490432.0}, {"date": "2026-02-06", "close": 43.36, "volume": 4379814.0}, {"date": "2026-02-09", "close": 43.99, "volume": 2504770.0}, {"date": "2026-02-10", "close": 43.98, "volume": 2795218.0}, {"date": "2026-02-11", "close": 45.49, "volume": 5859677.0}, {"date": "2026-02-12", "close": 46.54, "volume": 7568554.0}, {"date": "2026-02-13", "close": 46.01, "volume": 4080492.0}, {"date": "2026-02-16", "close": 45.54, "volume": 2393347.0}, {"date": "2026-02-17", "close": 45.34, "volume": 3161514.0}, {"date": "2026-02-18", "close": 47.14, "volume": 6051685.0}, {"date": "2026-02-19", "close": 48.28, "volume": 7386892.0}, {"date": "2026-02-20", "close": 48.32, "volume": 7277804.0}, {"date": "2026-02-23", "close": 47.87, "volume": 3542602.0}, {"date": "2026-02-24", "close": 48.37, "volume": 5641628.0}, {"date": "2026-02-25", "close": 49.1, "volume": 6169756.0}, {"date": "2026-02-26", "close": 49.04, "volume": 3354316.0}, {"date": "2026-02-27", "close": 49.02, "volume": 6896570.0}, {"date": "2026-03-02", "close": 47.62, "volume": 4338579.0}, {"date": "2026-03-03", "close": 47.64, "volume": 3522635.0}, {"date": "2026-03-04", "close": 46.68, "volume": 4391326.0}, {"date": "2026-03-05", "close": 47.33, "volume": 4618517.0}, {"date": "2026-03-06", "close": 46.82, "volume": 3798053.0}, {"date": "2026-03-09", "close": 46.08, "volume": 6705296.0}, {"date": "2026-03-10", "close": 46.84, "volume": 5410394.0}, {"date": "2026-03-11", "close": 47.33, "volume": 3417332.0}, {"date": "2026-03-12", "close": 46.4, "volume": 4538503.0}, {"date": "2026-03-13", "close": 47.11, "volume": 3298905.0}, {"date": "2026-03-16", "close": 47.06, "volume": 3424440.0}, {"date": "2026-03-17", "close": 47.46, "volume": 2801951.0}, {"date": "2026-03-18", "close": 47.23, "volume": 3635596.0}, {"date": "2026-03-19", "close": 46.62, "volume": 7993525.0}, {"date": "2026-03-20", "close": 45.57, "volume": 14184913.0}, {"date": "2026-03-23", "close": 44.74, "volume": 5166970.0}, {"date": "2026-03-24", "close": 42.75, "volume": 7590598.0}, {"date": "2026-03-25", "close": 42.7, "volume": 5531431.0}, {"date": "2026-03-26", "close": 42.56, "volume": 5307413.0}, {"date": "2026-03-27", "close": 41.99, "volume": 6114524.0}, {"date": "2026-03-30", "close": 41.25, "volume": 5117187.0}, {"date": "2026-03-31", "close": 41.44, "volume": 6512022.0}, {"date": "2026-04-01", "close": 41.92, "volume": 7743718.0}, {"date": "2026-04-02", "close": 41.8, "volume": 6080009.0}, {"date": "2026-04-07", "close": 42.88, "volume": 4673025.0}, {"date": "2026-04-08", "close": 44.53, "volume": 6731301.0}, {"date": "2026-04-09", "close": 45.5, "volume": 6380014.0}, {"date": "2026-04-10", "close": 45.36, "volume": 3799591.0}, {"date": "2026-04-13", "close": 44.95, "volume": 3755383.0}, {"date": "2026-04-14", "close": 44.69, "volume": 3805039.0}, {"date": "2026-04-15", "close": 44.52, "volume": 4045449.0}, {"date": "2026-04-16", "close": 43.41, "volume": 5996130.0}, {"date": "2026-04-17", "close": 42.55, "volume": 7335110.0}, {"date": "2026-04-20", "close": 41.02, "volume": 9926346.0}, {"date": "2026-04-21", "close": 41.21, "volume": 6168139.0}, {"date": "2026-04-22", "close": 40.22, "volume": 5729441.0}, {"date": "2026-04-23", "close": 40.16, "volume": 4855097.0}, {"date": "2026-04-24", "close": 40.08, "volume": 5119094.0}, {"date": "2026-04-27", "close": 40.2, "volume": 2135233.0}, {"date": "2026-04-28", "close": 40.17, "volume": 3240792.0}, {"date": "2026-04-29", "close": 39.67, "volume": 3961295.0}, {"date": "2026-04-30", "close": 39.88, "volume": 7370119.0}, {"date": "2026-05-01", "close": 39.83, "volume": 4921316.0}, {"date": "2026-05-04", "close": 39.2, "volume": 6437572.0}, {"date": "2026-05-05", "close": 38.95, "volume": 6397412.0}, {"date": "2026-05-06", "close": 40.03, "volume": 7148429.0}, {"date": "2026-05-07", "close": 39.51, "volume": 10793203.0}, {"date": "2026-05-08", "close": 38.36, "volume": 8656609.0}, {"date": "2026-05-11", "close": 38.22, "volume": 5527460.0}, {"date": "2026-05-12", "close": 37.42, "volume": 6175300.0}, {"date": "2026-05-13", "close": 36.86, "volume": 7070390.0}, {"date": "2026-05-14", "close": 36.42, "volume": 6819799.0}, {"date": "2026-05-15", "close": 36.52, "volume": 6966693.0}, {"date": "2026-05-18", "close": 36.32, "volume": 5229332.0}, {"date": "2026-05-19", "close": 37.04, "volume": 5991502.0}, {"date": "2026-05-20", "close": 36.8, "volume": 6738728.0}, {"date": "2026-05-21", "close": 37.66, "volume": 7911268.0}, {"date": "2026-05-22", "close": 37.85, "volume": 6866912.0}, {"date": "2026-05-25", "close": 38.28, "volume": 5768936.0}, {"date": "2026-05-26", "close": 37.99, "volume": 6525729.0}, {"date": "2026-05-27", "close": 37.75, "volume": 5344928.0}, {"date": "2026-05-28", "close": 37.1, "volume": 6477781.0}, {"date": "2026-05-29", "close": 37.33, "volume": 16098426.0}, {"date": "2026-06-01", "close": 37.37, "volume": 4833264.0}, {"date": "2026-06-02", "close": 37.02, "volume": 6057688.0}, {"date": "2026-06-03", "close": 37.24, "volume": 5942712.0}, {"date": "2026-06-04", "close": 37.01, "volume": 5665968.0}, {"date": "2026-06-05", "close": 36.59, "volume": 6446172.0}, {"date": "2026-06-09", "close": 35.96, "volume": 10946856.0}, {"date": "2026-06-10", "close": 36.33, "volume": 6598914.0}, {"date": "2026-06-11", "close": 35.68, "volume": 4758182.0}, {"date": "2026-06-12", "close": 36.5, "volume": 5220961.0}, {"date": "2026-06-15", "close": 37.46, "volume": 7509871.0}, {"date": "2026-06-16", "close": 37.89, "volume": 5649337.0}, {"date": "2026-06-17", "close": 37.67, "volume": 6028997.0}, {"date": "2026-06-18", "close": 37.34, "volume": 7648171.0}, {"date": "2026-06-19", "close": 37.74, "volume": 11265181.0}, {"date": "2026-06-22", "close": 37.87, "volume": 4421322.0}, {"date": "2026-06-23", "close": 38.33, "volume": 6348094.0}, {"date": "2026-06-24", "close": 38.75, "volume": 6305248.0}, {"date": "2026-06-25", "close": 37.45, "volume": 8432270.0}, {"date": "2026-06-26", "close": 37.51, "volume": 5094411.0}, {"date": "2026-06-29", "close": 37.89, "volume": 4094661.0}, {"date": "2026-06-30", "close": 37.86, "volume": 5902030.0}, {"date": "2026-07-01", "close": 36.99, "volume": 4890967.0}, {"date": "2026-07-02", "close": 38.41, "volume": 7726902.0}, {"date": "2026-07-03", "close": 38.57, "volume": 3649919.0}, {"date": "2026-07-06", "close": 38.65, "volume": 2102771.0}, {"date": "2026-07-07", "close": 39.22, "volume": 4429104.0}, {"date": "2026-07-08", "close": 39.59, "volume": 4895372.0}, {"date": "2026-07-09", "close": 39.28, "volume": 3242392.0}, {"date": "2026-07-10", "close": 39.61, "volume": 3418032.0}, {"date": "2026-07-13", "close": 40.05, "volume": 2728230.0}, {"date": "2026-07-14", "close": 39.71, "volume": 2799809.0}, {"date": "2026-07-15", "close": 39.27, "volume": 2929065.0}, {"date": "2026-07-16", "close": 39.76, "volume": 3479644.0}, {"date": "2026-07-17", "close": 39.85, "volume": 4296634.0}, {"date": "2026-07-20", "close": 39.69, "volume": 3342573.0}, {"date": "2026-07-21", "close": 39.3, "volume": 3015524.0}, {"date": "2026-07-22", "close": 39.27, "volume": 2102250.0}, {"date": "2026-07-23", "close": 39.81, "volume": 4642500.0}, {"date": "2026-07-24", "close": 40.39, "volume": 3829590.0}, {"date": "2026-07-27", "close": 40.94, "volume": 3882430.0}, {"date": "2026-07-28", "close": 41.21, "volume": 3252367.0}, {"date": "2026-07-29", "close": 41.2, "volume": 5287413.0}, {"date": "2026-07-30", "close": 41.55, "volume": 5149517.0}, {"date": "2026-07-31", "close": 41.33, "volume": 5991313.0}, {"date": "2026-08-03", "close": 41.6, "volume": 2543863.0}, {"date": "2026-08-04", "close": 42.85, "volume": 8379795.0}, {"date": "2026-08-05", "close": 42.53, "volume": 4487260.0}, {"date": "2026-08-06", "close": 42.7, "volume": 4396819.0}, {"date": "2026-08-07", "close": 42.23, "volume": 3701040.0}, {"date": "2026-08-10", "close": 41.22, "volume": 4818102.0}, {"date": "2026-08-11", "close": 41.28, "volume": 3583349.0}, {"date": "2026-08-12", "close": 40.93, "volume": 2560809.0}, {"date": "2026-08-13", "close": 41.41, "volume": 3579730.0}, {"date": "2026-08-14", "close": 41.37, "volume": 3785022.0}, {"date": "2026-08-17", "close": 39.46, "volume": 8659651.0}, {"date": "2026-08-18", "close": 39.2, "volume": 4912206.0}, {"date": "2026-08-19", "close": 38.92, "volume": 3430667.0}, {"date": "2026-08-20", "close": 38.43, "volume": 6209556.0}, {"date": "2026-08-21", "close": 38.17, "volume": 6720233.0}, {"date": "2026-08-24", "close": 38.01, "volume": 4257369.0}, {"date": "2026-08-25", "close": 38.25, "volume": 2748046.0}, {"date": "2026-08-26", "close": 38.26, "volume": 3686625.0}, {"date": "2026-08-27", "close": 37.98, "volume": 3110539.0}, {"date": "2026-08-28", "close": 38.29, "volume": 3359465.0}, {"date": "2026-08-31", "close": 38.63, "volume": 11890543.0}, {"date": "2026-09-01", "close": 38.5, "volume": 2950516.0}, {"date": "2026-09-02", "close": 38.58, "volume": 3257927.0}, {"date": "2026-09-03", "close": 39.27, "volume": 4637939.0}, {"date": "2026-09-04", "close": 39.25, "volume": 3785963.0}, {"date": "2026-09-07", "close": 39.44, "volume": 2516149.0}, {"date": "2026-09-08", "close": 38.87, "volume": 3331078.0}, {"date": "2026-09-09", "close": 38.27, "volume": 4532156.0}, {"date": "2026-09-10", "close": 37.72, "volume": 6128407.0}, {"date": "2026-09-11", "close": 38.72, "volume": 5203808.0}, {"date": "2026-09-14", "close": 38.72, "volume": 3840504.0}, {"date": "2026-09-15", "close": 38.22, "volume": 4554401.0}, {"date": "2026-09-16", "close": 38.02, "volume": 4435266.0}, {"date": "2026-09-17", "close": 39.22, "volume": 8266695.0}, {"date": "2026-09-18", "close": 38.47, "volume": 16364959.0}, {"date": "2026-09-21", "close": 38.72, "volume": 2685655.0}, {"date": "2026-09-22", "close": 38.61, "volume": 3468700.0}, {"date": "2026-09-23", "close": 38.66, "volume": 3502333.0}], "refreshing": true}