{"ticker": "RIO", "overview": {"name": "RIO Tinto Limited", "country": "Australia", "industry": "Materials"}, "description": "RIO Tinto Limited trades as RIO on the ASX and is registered in Australia, classified under Materials. Rio Tinto operates in 35 countries where 60,000 employees are working to find better ways to provide the materials the world needs. Our portfolio includes iron ore, copper, aluminium and other minerals and materials needed for the energy transition. Privy Trades holds 26 insider filings for the company. We also hold 253 ASX director and substantial-holder notices naming 29 distinct holders. The most recent filing on record is dated 8 October 2026.", "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": "RIO", "has_prices": true, "as_of": "2026-09-18", "last": 167.49, "prev_close": 166.09, "change": 1.4000000000000057, "change_pct": 0.008429164910590677, "session_volume": 1732335.0, "vwap_5": 166.68738490773862, "vwap_20": 174.08120331756834, "vwap_60": 169.86894122203566, "vwap_250": 157.90413346521348, "high_52w": 194.47, "low_52w": 127.84, "avg_volume_20": 1044994.3, "sessions": 400, "market_cap": {"value": 61755785765.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03149846", "src": "ASX", "ticker": "RIO", "cik": "", "company": "RIO Tinto Limited", "company_raw": "RIO Tinto Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their RIO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149846", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36945}, {"id": "ASX-03142477", "src": "ASX", "ticker": "RIO", "cik": "", "company": "RIO Tinto Limited", "company_raw": "RIO Tinto Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142477", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58545}, {"id": "ASXSH-03138419", "src": "ASX", "ticker": "RIO", "cik": "", "company": "RIO Tinto Limited", "company_raw": "RIO Tinto Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates is no longer a substantial holder of RIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138419", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65745}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138419-3A702288", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Wyatt", "notice_type": "3Y", "direct_shares": 1800.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136722-3A701994", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.01, "notice_date": "2026-09-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135820-3A701808", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Wyatt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Trott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-24", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Wyatt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Trott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Trott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Wyatt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Trott", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Wyatt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan Lloyd-Hurwitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Dalla Valle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dominic Barton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan Lloyd-Hurwitz", "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/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Dalla Valle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Dalla Valle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Wyatt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Dalla Valle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sharon Thorne", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-30", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan Lloyd-Hurwitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-29", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Dalla Valle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-08", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martina Merz", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-31", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan Lloyd-Hurwitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-18", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Wyatt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-17", "source_url": "https://www.marketindex.com.au/asx/rio", "needs_ocr": 0}], "directors": [{"name": "Dominic Barton", "first_seen": "2022-04-04", "last_seen": "2025-03-06", "status": "current", "notices": 4}, {"name": "Dean Dalla Valle", "first_seen": "2023-05-31", "last_seen": "2025-04-07", "status": "current", "notices": 6}, {"name": "Susan Lloyd-Hurwitz", "first_seen": "2023-05-31", "last_seen": "2025-06-26", "status": "current", "notices": 7}, {"name": "Simon Trott", "first_seen": "2025-08-29", "last_seen": "2026-04-24", "status": "current", "notices": 4}, {"name": "Ben Wyatt", "first_seen": "2021-08-31", "last_seen": "2026-09-17", "status": "current", "notices": 10}, {"name": "J Varley", "first_seen": "2011-09-05", "last_seen": "2011-09-05", "status": "past", "notices": 1}, {"name": "C Lynch", "first_seen": "2011-09-05", "last_seen": "2012-05-23", "status": "past", "notices": 2}, {"name": "T Albanese", "first_seen": "2013-01-22", "last_seen": "2013-01-22", "status": "past", "notices": 1}, {"name": "Anne Lauvergeon", "first_seen": "2014-03-18", "last_seen": "2014-03-18", "status": "past", "notices": 1}, {"name": "Simon Thompson", "first_seen": "2014-04-06", "last_seen": "2014-04-06", "status": "past", "notices": 1}, {"name": "Dr Megan Clark", "first_seen": "2015-08-27", "last_seen": "2016-02-23", "status": "past", "notices": 2}, {"name": "Jean-Sebastien Jacques", "first_seen": "2016-03-18", "last_seen": "2016-03-18", "status": "past", "notices": 1}, {"name": "Sam Walsh", "first_seen": "2012-02-19", "last_seen": "2016-04-22", "status": "past", "notices": 19}, {"name": "Sam Laidlaw", "first_seen": "2017-03-09", "last_seen": "2017-03-09", "status": "past", "notices": 1}, {"name": "David Constable", "first_seen": "2017-03-09", "last_seen": "2017-03-09", "status": "past", "notices": 1}, {"name": "Simon Henry", "first_seen": "2017-04-03", "last_seen": "2017-04-03", "status": "past", "notices": 1}, {"name": "Jakob Stausholm", "first_seen": "2018-09-07", "last_seen": "2018-09-07", "status": "past", "notices": 1}, {"name": "Moya Greene", "first_seen": "2018-09-17", "last_seen": "2018-09-17", "status": "past", "notices": 1}, {"name": "Michael L'Estrange", "first_seen": "2014-08-31", "last_seen": "2018-12-06", "status": "past", "notices": 5}, {"name": "Jennifer Nason", "first_seen": "2020-03-06", "last_seen": "2020-03-06", "status": "past", "notices": 1}, {"name": "Hinda Gharbi", "first_seen": "2020-03-06", "last_seen": "2020-03-06", "status": "past", "notices": 1}, {"name": "Megan Clark", "first_seen": "2014-11-19", "last_seen": "2020-03-23", "status": "past", "notices": 7}, {"name": "Ngaire Woods", "first_seen": "2020-08-31", "last_seen": "2020-08-31", "status": "past", "notices": 1}, {"name": "Peter Cunningham", "first_seen": "2021-06-17", "last_seen": "2021-06-17", "status": "past", "notices": 1}, {"name": "Simon McKeon", "first_seen": "2019-01-01", "last_seen": "2021-08-08", "status": "past", "notices": 2}, {"name": "Kaisa Hietala", "first_seen": "2023-02-28", "last_seen": "2023-02-28", "status": "past", "notices": 1}, {"name": "Martina Merz", "first_seen": "2024-01-31", "last_seen": "2024-01-31", "status": "past", "notices": 1}, {"name": "Sharon Thorne", "first_seen": "2024-06-30", "last_seen": "2024-06-30", "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": "2026-11-01", "form": "Company Administration", "title": "Appointment of Additional Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156749-3A705582"}, {"date": "2026-10-22", "form": "Progress Report", "title": "Investing $1.9b to develop Kangwinan bauxite project", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151968-3A704736"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Shareholdings of KMP / PDMR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151935-3A704716"}, {"date": "2026-10-13", "form": "Quarterly Activities Report", "title": "Rio Tinto releases third quarter 2026 production results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147910-3A704011"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification of cessation of securities - RIO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147747-3A703986"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification regarding unquoted securities - RIO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147744-3A703985"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification regarding unquoted securities - RIO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147739-3A703984"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Shareholdings of KMP / PDMR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146286-3A703691"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138419-3A702288"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Appendix 3Y - Ben Wyatt", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136722-3A701994"}, {"date": "2026-09-15", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135820-3A701808"}, {"date": "2026-09-15", "form": "Distribution Announcement", "title": "Notice of dividend currency exchange rates", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135752-3A701800"}, {"date": "2026-09-15", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - RIO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135751-3A701799"}], "performance": {"ticker": "RIO", "has_prices": true, "summary": {"n": 13, "avg": 0.4484972174872619, "win_rate": 1.0, "best": 0.712226538540176, "worst": 0.04173404652319945, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 160.78, "return": 0.04173404652319945}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 133.43, "return": 0.2552649329236304}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 104.94, "return": 0.5960548885077188}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 117.41, "return": 0.4265394770462483}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-31", "score": 0.0, "ref_price": 120.14, "return": 0.3941235225570169}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-02-27", "score": 0.0, "ref_price": 115.46, "return": 0.4506322535943185}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 0.0, "date": "2022-04-21", "score": 0.0, "ref_price": 116.36, "return": 0.4394121691302854}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-04-20", "score": 0.0, "ref_price": 118.3, "return": 0.41580726965342363}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-04-11", "score": 0.0, "ref_price": 117.5, "return": 0.4254468085106384}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-03-29", "score": 0.0, "ref_price": 116.84, "return": 0.4334988017802123}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 109.65, "return": 0.5274965800273598}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-16", "score": 0.0, "ref_price": 97.82, "return": 0.712226538540176}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-16", "score": 0.0, "ref_price": 97.82, "return": 0.712226538540176}]}, "price_series": [{"date": "1980-12-01", "close": 3.76361937, "volume": 11586.0}, {"date": "1980-12-02", "close": 3.76361937, "volume": null}, {"date": "1980-12-03", "close": 3.64623553, "volume": 3408.0}, {"date": "1980-12-04", "close": 3.58754361, "volume": 33395.0}, {"date": "1980-12-05", "close": 3.28674752, "volume": 31759.0}, {"date": "1980-12-08", "close": 3.38212189, "volume": 26716.0}, {"date": "1980-12-09", "close": 3.34543944, "volume": 6543.0}, {"date": "1980-12-10", "close": 3.34543944, "volume": 16629.0}, {"date": "1980-12-11", "close": 3.28674752, "volume": 31759.0}, {"date": "1980-12-12", "close": 3.44081381, "volume": 35030.0}, {"date": "1980-12-15", "close": 3.34543944, "volume": 8315.0}, {"date": "1980-12-16", "close": 3.40413136, "volume": 41846.0}, {"date": "1980-12-17", "close": 3.38212189, "volume": 11586.0}, {"date": "1980-12-18", "close": 3.44081381, "volume": 35030.0}, {"date": "1980-12-19", "close": 3.44081381, "volume": null}, {"date": "1980-12-22", "close": 3.5215152, "volume": 26716.0}, {"date": "1980-12-23", "close": 3.40413136, "volume": 20037.0}, {"date": "1980-12-24", "close": 3.41880434, "volume": 18265.0}, {"date": "1980-12-25", "close": 3.41880434, "volume": null}, {"date": "1980-12-26", "close": 3.41880434, "volume": null}, {"date": "1980-12-29", "close": 3.42614083, "volume": 8315.0}, {"date": "1980-12-30", "close": 3.5215152, "volume": 43481.0}, {"date": "1980-12-31", "close": 3.5215152, "volume": null}, {"date": "1981-01-01", "close": 3.5215152, "volume": null}, {"date": "1981-01-02", "close": 3.5215152, "volume": 3408.0}, {"date": "1981-01-05", "close": 3.64623553, "volume": 6543.0}, {"date": "1981-01-06", "close": 3.61688957, "volume": 6543.0}, {"date": "1981-01-07", "close": 3.68291798, "volume": 20037.0}, {"date": "1981-01-08", "close": 3.5215152, "volume": 3408.0}, {"date": "1981-01-09", "close": 3.38945838, "volume": 25080.0}, {"date": "1981-01-12", "close": 3.46282328, "volume": 4907.0}, {"date": "1981-01-13", "close": 3.40413136, "volume": 20037.0}, {"date": "1981-01-14", "close": 3.36011242, "volume": 4907.0}, {"date": "1981-01-15", "close": 3.38945838, "volume": 25080.0}, {"date": "1981-01-16", "close": 3.13268123, "volume": 45117.0}, {"date": "1981-01-19", "close": 3.28674752, "volume": 55204.0}, {"date": "1981-01-20", "close": 3.16936368, "volume": 143938.0}, {"date": "1981-01-21", "close": 3.16936368, "volume": 35030.0}, {"date": "1981-01-22", "close": 3.13268123, "volume": 45117.0}, {"date": "1981-01-23", "close": 3.13268123, "volume": 34076.0}, {"date": "1981-01-26", "close": 3.13268123, "volume": null}, {"date": "1981-01-27", "close": 3.24272858, "volume": 43890.0}, {"date": "1981-01-28", "close": 3.26473805, "volume": 33667.0}, {"date": "1981-01-29", "close": 3.27941103, "volume": 20446.0}, {"date": "1981-01-30", "close": 3.20604613, "volume": 27806.0}, {"date": "1981-02-02", "close": 3.20604613, "volume": 8724.0}, {"date": "1981-02-03", "close": 3.17670017, "volume": 18946.0}, {"date": "1981-02-04", "close": 3.25006507, "volume": 7360.0}, {"date": "1981-02-05", "close": 3.26473805, "volume": 15811.0}, {"date": "1981-02-06", "close": 3.36011242, "volume": 11313.0}, {"date": "1981-02-09", "close": 3.34543944, "volume": 34349.0}, {"date": "1981-02-10", "close": 3.38212189, "volume": 50842.0}, {"date": "1981-02-11", "close": 3.34543944, "volume": 32032.0}, {"date": "1981-02-12", "close": 3.17670017, "volume": 38574.0}, {"date": "1981-02-13", "close": 3.03730686, "volume": 52886.0}, {"date": "1981-02-16", "close": 3.01529739, "volume": 43072.0}, {"date": "1981-02-17", "close": 3.00062441, "volume": 28624.0}, {"date": "1981-02-18", "close": 3.07398931, "volume": 8860.0}, {"date": "1981-02-19", "close": 3.07398931, "volume": 14857.0}, {"date": "1981-02-20", "close": 3.14001772, "volume": 19492.0}, {"date": "1981-02-23", "close": 3.17670017, "volume": 13767.0}, {"date": "1981-02-24", "close": 3.14001772, "volume": 33122.0}, {"date": "1981-02-25", "close": 3.03730686, "volume": 23036.0}, {"date": "1981-02-26", "close": 2.97127845, "volume": 31214.0}, {"date": "1981-02-27", "close": 2.97127845, "volume": 24399.0}, {"date": "1981-03-02", "close": 2.89791355, "volume": 53432.0}, {"date": "1981-03-03", "close": 2.86856759, "volume": 14448.0}, {"date": "1981-03-04", "close": 2.86856759, "volume": 35848.0}, {"date": "1981-03-05", "close": 2.80987567, "volume": 100457.0}, {"date": "1981-03-06", "close": 2.83188514, "volume": 111089.0}, {"date": "1981-03-09", "close": 2.89791355, "volume": 38847.0}, {"date": "1981-03-10", "close": 2.934596, "volume": 94459.0}, {"date": "1981-03-11", "close": 2.97127845, "volume": 46616.0}, {"date": "1981-03-12", "close": 2.97127845, "volume": 50160.0}, {"date": "1981-03-13", "close": 3.14001772, "volume": 21127.0}, {"date": "1981-03-16", "close": 3.27941103, "volume": 89143.0}, {"date": "1981-03-17", "close": 3.27941103, "volume": 30532.0}, {"date": "1981-03-18", "close": 3.34543944, "volume": 22081.0}, {"date": "1981-03-19", "close": 3.30875699, "volume": 27397.0}, {"date": "1981-03-20", "close": 3.27941103, "volume": 9814.0}, {"date": "1981-03-23", "close": 3.34543944, "volume": 15266.0}, {"date": "1981-03-24", "close": 3.30875699, "volume": 12404.0}, {"date": "1981-03-25", "close": 3.33076646, "volume": 32304.0}, {"date": "1981-03-26", "close": 3.17670017, "volume": 43754.0}, {"date": "1981-03-27", "close": 3.27941103, "volume": 28760.0}, {"date": "1981-03-30", "close": 3.30875699, "volume": 37620.0}, {"date": "1981-03-31", "close": 3.20604613, "volume": 9269.0}, {"date": "1981-04-01", "close": 3.24272858, "volume": 6679.0}, {"date": "1981-04-02", "close": 3.14001772, "volume": 148436.0}, {"date": "1981-04-03", "close": 3.24272858, "volume": 41164.0}, {"date": "1981-04-06", "close": 3.38212189, "volume": 74423.0}, {"date": "1981-04-07", "close": 3.34543944, "volume": 34621.0}, {"date": "1981-04-08", "close": 3.20604613, "volume": 12267.0}, {"date": "1981-04-09", "close": 3.10333527, "volume": 26852.0}, {"date": "1981-04-10", "close": 3.19137315, "volume": 25625.0}, {"date": "1981-04-13", "close": 3.17670017, "volume": 30260.0}, {"date": "1981-04-14", "close": 3.12534474, "volume": 23717.0}, {"date": "1981-04-15", "close": 3.14001772, "volume": 4362.0}, {"date": "1981-04-16", "close": 3.14001772, "volume": 20991.0}, {"date": "1981-04-17", "close": 3.14001772, "volume": null}, {"date": "1981-04-20", "close": 3.14001772, "volume": null}, {"date": "1981-04-21", "close": 3.30875699, "volume": 14176.0}, {"date": "1981-04-22", "close": 3.27941103, "volume": 11450.0}, {"date": "1981-04-23", "close": 3.27941103, "volume": 13767.0}, {"date": "1981-04-24", "close": 3.14001772, "volume": 23990.0}, {"date": "1981-04-27", "close": 3.14001772, "volume": 7497.0}, {"date": "1981-04-28", "close": 3.03730686, "volume": 27397.0}, {"date": "1981-04-29", "close": 3.10333527, "volume": 41709.0}, {"date": "1981-04-30", "close": 3.14001772, "volume": 57521.0}, {"date": "1981-05-01", "close": 3.34543944, "volume": 44844.0}, {"date": "1981-05-04", "close": 3.20604613, "volume": 8724.0}, {"date": "1981-05-05", "close": 3.07398931, "volume": 8860.0}, {"date": "1981-05-06", "close": 3.05931633, "volume": 8996.0}, {"date": "1981-05-07", "close": 2.934596, "volume": 71696.0}, {"date": "1981-05-08", "close": 2.934596, "volume": 36393.0}, {"date": "1981-05-11", "close": 2.91992302, "volume": 17311.0}, {"date": "1981-05-12", "close": 2.934596, "volume": 28079.0}, {"date": "1981-05-13", "close": 2.934596, "volume": 15675.0}, {"date": "1981-05-14", "close": 2.89791355, "volume": 33940.0}, {"date": "1981-05-15", "close": 2.89791355, "volume": 10359.0}, {"date": "1981-05-18", "close": 2.94926898, "volume": 23444.0}, {"date": "1981-05-19", "close": 3.00062441, "volume": 17583.0}, {"date": "1981-05-20", "close": 3.00062441, "volume": 24808.0}, {"date": "1981-05-21", "close": 3.07398931, "volume": 8042.0}, {"date": "1981-05-22", "close": 3.03730686, "volume": 17720.0}, {"date": "1981-05-25", "close": 3.07398931, "volume": 10768.0}, {"date": "1981-05-26", "close": 3.07398931, "volume": 29033.0}, {"date": "1981-05-27", "close": 3.10333527, "volume": 9269.0}, {"date": "1981-05-28", "close": 3.07398931, "volume": 10904.0}, {"date": "1981-05-29", "close": 3.07398931, "volume": 21127.0}, {"date": "1981-06-01", "close": 3.10333527, "volume": 14994.0}, {"date": "1981-06-02", "close": 3.08866229, "volume": 45253.0}, {"date": "1981-06-03", "close": 3.14001772, "volume": 13085.0}, {"date": "1981-06-04", "close": 3.20604613, "volume": 14039.0}, {"date": "1981-06-05", "close": 3.14001772, "volume": 66244.0}, {"date": "1981-06-08", "close": 3.14001772, "volume": null}, {"date": "1981-06-09", "close": 3.10333527, "volume": 17174.0}, {"date": "1981-06-10", "close": 3.14001772, "volume": 53704.0}, {"date": "1981-06-11", "close": 3.08866229, "volume": 17720.0}, {"date": "1981-06-12", "close": 3.12534474, "volume": 32849.0}, {"date": "1981-06-15", "close": 3.17670017, "volume": 26443.0}, {"date": "1981-06-16", "close": 3.27941103, "volume": 23036.0}, {"date": "1981-06-17", "close": 3.27207454, "volume": 9814.0}, {"date": "1981-06-18", "close": 3.22071911, "volume": 46071.0}, {"date": "1981-06-19", "close": 3.14001772, "volume": 62155.0}, {"date": "1981-06-22", "close": 3.10333527, "volume": 73332.0}, {"date": "1981-06-23", "close": 3.07398931, "volume": 11586.0}, {"date": "1981-06-24", "close": 3.07398931, "volume": 6679.0}, {"date": "1981-06-25", "close": 3.03730686, "volume": 44435.0}, {"date": "1981-06-26", "close": 3.03730686, "volume": 31759.0}, {"date": "1981-06-29", "close": 2.97127845, "volume": 29033.0}, {"date": "1981-06-30", "close": 3.00062441, "volume": 22899.0}, {"date": "1981-07-01", "close": 2.97127845, "volume": 28079.0}, {"date": "1981-07-02", "close": 3.00062441, "volume": 15811.0}, {"date": "1981-07-03", "close": 2.97127845, "volume": 17038.0}, {"date": "1981-07-06", "close": 2.934596, "volume": 45798.0}, {"date": "1981-07-07", "close": 2.72917428, "volume": 61065.0}, {"date": "1981-07-08", "close": 2.80987567, "volume": 27943.0}, {"date": "1981-07-09", "close": 2.69249183, "volume": 38302.0}, {"date": "1981-07-10", "close": 2.72917428, "volume": 86690.0}, {"date": "1981-07-13", "close": 2.83188514, "volume": 71151.0}, {"date": "1981-07-14", "close": 2.79520269, "volume": 1363.0}, {"date": "1981-07-15", "close": 2.79520269, "volume": 22763.0}, {"date": "1981-07-16", "close": 2.79520269, "volume": 2862.0}, {"date": "1981-07-17", "close": 2.83188514, "volume": 13903.0}, {"date": "1981-07-20", "close": 2.91992302, "volume": 12267.0}, {"date": "1981-07-21", "close": 2.83188514, "volume": 43345.0}, {"date": "1981-07-22", "close": 2.69249183, "volume": 61610.0}, {"date": "1981-07-23", "close": 2.69249183, "volume": 53295.0}, {"date": "1981-07-24", "close": 2.69249183, "volume": 37756.0}, {"date": "1981-07-27", "close": 2.79520269, "volume": 14721.0}, {"date": "1981-07-28", "close": 2.83188514, "volume": 12404.0}, {"date": "1981-07-29", "close": 2.72917428, "volume": 43345.0}, {"date": "1981-07-30", "close": 2.72917428, "volume": 15948.0}, {"date": "1981-07-31", "close": 2.72917428, "volume": 19764.0}, {"date": "1981-08-03", "close": 2.72917428, "volume": 13630.0}, {"date": "1981-08-04", "close": 2.72917428, "volume": 9678.0}, {"date": "1981-08-05", "close": 2.69249183, "volume": 58475.0}, {"date": "1981-08-06", "close": 2.76585673, "volume": 29714.0}, {"date": "1981-08-07", "close": 2.79520269, "volume": 58339.0}, {"date": "1981-08-10", "close": 2.79520269, "volume": 27806.0}, {"date": "1981-08-11", "close": 2.83188514, "volume": 23581.0}, {"date": "1981-08-12", "close": 2.83922163, "volume": 85191.0}, {"date": "1981-08-13", "close": 2.76585673, "volume": 187147.0}, {"date": "1981-08-14", "close": 2.83188514, "volume": 215498.0}, {"date": "1981-08-17", "close": 2.86856759, "volume": 291147.0}, {"date": "1981-08-18", "close": 2.86856759, "volume": 43481.0}, {"date": "1981-08-19", "close": 2.88324057, "volume": 127718.0}, {"date": "1981-08-20", "close": 2.76585673, "volume": 61882.0}, {"date": "1981-08-21", "close": 2.69249183, "volume": 71287.0}, {"date": "1981-08-24", "close": 2.67781885, "volume": 5725.0}, {"date": "1981-08-25", "close": 2.62646342, "volume": 98957.0}, {"date": "1981-08-26", "close": 2.60445395, "volume": 32577.0}, {"date": "1981-08-27", "close": 2.63379991, "volume": 22081.0}, {"date": "1981-08-28", "close": 2.60445395, "volume": 49342.0}, {"date": "1981-08-31", "close": 2.69249183, "volume": 11177.0}, {"date": "1981-09-01", "close": 2.66314587, "volume": 5997.0}, {"date": "1981-09-02", "close": 2.52375256, "volume": 140122.0}, {"date": "1981-09-03", "close": 2.45772415, "volume": 77558.0}, {"date": "1981-09-04", "close": 2.4944066, "volume": 17583.0}, {"date": "1981-09-07", "close": 2.4944066, "volume": 30396.0}, {"date": "1981-09-08", "close": 2.56043501, "volume": 22218.0}, {"date": "1981-09-09", "close": 2.4944066, "volume": 51932.0}, {"date": "1981-09-10", "close": 2.45038766, "volume": 59429.0}, {"date": "1981-09-11", "close": 2.45038766, "volume": 328768.0}, {"date": "1981-09-14", "close": 2.4944066, "volume": 146800.0}, {"date": "1981-09-15", "close": 2.56043501, "volume": 212499.0}, {"date": "1981-09-16", "close": 2.58244448, "volume": 66381.0}, {"date": "1981-09-17", "close": 2.56043501, "volume": 47025.0}, {"date": "1981-09-18", "close": 2.51641607, "volume": 170381.0}, {"date": "1981-09-21", "close": 2.44305117, "volume": 11586.0}, {"date": "1981-09-22", "close": 2.47239713, "volume": 35303.0}, {"date": "1981-09-23", "close": 2.4210417, "volume": 6952.0}, {"date": "1981-09-24", "close": 2.35501329, "volume": 67062.0}, {"date": "1981-09-25", "close": 2.35501329, "volume": 35439.0}, {"date": "1981-09-28", "close": 2.18627402, "volume": 32849.0}, {"date": "1981-09-29", "close": 2.25230243, "volume": 27806.0}, {"date": "1981-09-30", "close": 2.39169574, "volume": 34213.0}, {"date": "1981-10-01", "close": 2.28164839, "volume": 46207.0}, {"date": "1981-10-02", "close": 2.28898488, "volume": 15402.0}, {"date": "1981-10-05", "close": 2.28898488, "volume": 13630.0}, {"date": "1981-10-06", "close": 2.28898488, "volume": 17447.0}, {"date": "1981-10-07", "close": 2.23762945, "volume": 38711.0}, {"date": "1981-10-08", "close": 2.28898488, "volume": 48933.0}, {"date": "1981-10-09", "close": 2.31833084, "volume": 53295.0}, {"date": "1981-10-12", "close": 2.31833084, "volume": 4089.0}, {"date": "1981-10-13", "close": 2.28898488, "volume": 85463.0}, {"date": "1981-10-14", "close": 2.25230243, "volume": 32304.0}, {"date": "1981-10-15", "close": 2.21561998, "volume": 46616.0}, {"date": "1981-10-16", "close": 2.18627402, "volume": 20173.0}, {"date": "1981-10-19", "close": 2.14959157, "volume": 6679.0}, {"date": "1981-10-20", "close": 2.18627402, "volume": 11041.0}, {"date": "1981-10-21", "close": 2.14959157, "volume": 11586.0}, {"date": "1981-10-22", "close": 2.18627402, "volume": 4771.0}, {"date": "1981-10-23", "close": 2.11290912, "volume": 10495.0}, {"date": "1981-10-26", "close": 2.08356316, "volume": 13630.0}, {"date": "1981-10-27", "close": 2.04688071, "volume": 8042.0}, {"date": "1981-10-28", "close": 2.04688071, "volume": 18537.0}, {"date": "1981-10-29", "close": 1.94416985, "volume": 26716.0}, {"date": "1981-10-30", "close": 2.03220773, "volume": 7497.0}, {"date": "1981-11-02", "close": 2.10557263, "volume": 12131.0}, {"date": "1981-11-03", "close": 2.17160104, "volume": 34076.0}, {"date": "1981-11-04", "close": 2.1275821, "volume": 89552.0}, {"date": "1981-11-05", "close": 2.14959157, "volume": 23036.0}, {"date": "1981-11-06", "close": 2.1275821, "volume": 122538.0}, {"date": "1981-11-09", "close": 2.08356316, "volume": 32849.0}, {"date": "1981-11-10", "close": 2.04688071, "volume": 42118.0}, {"date": "1981-11-11", "close": 2.01019826, "volume": 14312.0}, {"date": "1981-11-12", "close": 1.94416985, "volume": 49479.0}, {"date": "1981-11-13", "close": 1.9808523, "volume": 55885.0}, {"date": "1981-11-16", "close": 1.9808523, "volume": 18265.0}, {"date": "1981-11-17", "close": 1.9074874, "volume": 71015.0}, {"date": "1981-11-18", "close": 1.9074874, "volume": 167382.0}, {"date": "1981-11-19", "close": 1.90015091, "volume": 193962.0}, {"date": "1981-11-20", "close": 1.87814144, "volume": 21945.0}, {"date": "1981-11-23", "close": 1.87814144, "volume": 89825.0}, {"date": "1981-11-24", "close": 1.9074874, "volume": 112588.0}, {"date": "1981-11-25", "close": 1.94416985, "volume": 26171.0}, {"date": "1981-11-26", "close": 2.01019826, "volume": 118040.0}, {"date": "1981-11-27", "close": 2.06155369, "volume": 98685.0}, {"date": "1981-11-30", "close": 2.13491859, "volume": 213317.0}, {"date": "1981-12-01", "close": 2.11290912, "volume": 110543.0}, {"date": "1981-12-02", "close": 2.11290912, "volume": 39120.0}, {"date": "1981-12-03", "close": 2.09089965, "volume": 9269.0}, {"date": "1981-12-04", "close": 2.18627402, "volume": 22354.0}, {"date": "1981-12-07", "close": 2.17160104, "volume": 438084.0}, {"date": "1981-12-08", "close": 2.10557263, "volume": 15539.0}, {"date": "1981-12-09", "close": 2.01019826, "volume": 49206.0}, {"date": "1981-12-10", "close": 2.04688071, "volume": 181286.0}, {"date": "1981-12-11", "close": 2.04688071, "volume": 19764.0}, {"date": "1981-12-14", "close": 2.03220773, "volume": 14994.0}, {"date": "1981-12-15", "close": 1.9808523, "volume": 38574.0}, {"date": "1981-12-16", "close": 2.01019826, "volume": 97049.0}, {"date": "1981-12-17", "close": 2.03220773, "volume": 79193.0}, {"date": "1981-12-18", "close": 2.01019826, "volume": 38302.0}, {"date": "1981-12-21", "close": 1.9808523, "volume": 77558.0}, {"date": "1981-12-22", "close": 1.9808523, "volume": 28760.0}, {"date": "1981-12-23", "close": 1.96617932, "volume": 22627.0}, {"date": "1981-12-24", "close": 1.9808523, "volume": 8860.0}, {"date": "1981-12-25", "close": 1.9808523, "volume": null}, {"date": "1981-12-28", "close": 1.9808523, "volume": null}, {"date": "1981-12-29", "close": 1.9808523, "volume": null}, {"date": "1981-12-30", "close": 1.94416985, "volume": 6406.0}, {"date": "1981-12-31", "close": 1.92216038, "volume": 8996.0}, {"date": "1982-01-01", "close": 1.92216038, "volume": null}, {"date": "1982-01-04", "close": 1.92216038, "volume": 18537.0}, {"date": "1982-01-05", "close": 1.9074874, "volume": 13903.0}, {"date": "1982-01-06", "close": 1.85613197, "volume": 8587.0}, {"date": "1982-01-07", "close": 1.82678601, "volume": 28760.0}, {"date": "1982-01-08", "close": 1.81211303, "volume": 18810.0}, {"date": "1982-01-11", "close": 1.81211303, "volume": 17856.0}, {"date": "1982-01-12", "close": 1.77543058, "volume": 55340.0}, {"date": "1982-01-13", "close": 1.77543058, "volume": 138622.0}, {"date": "1982-01-14", "close": 1.77543058, "volume": 74695.0}, {"date": "1982-01-15", "close": 1.81211303, "volume": 12404.0}, {"date": "1982-01-18", "close": 1.79744005, "volume": 61610.0}, {"date": "1982-01-19", "close": 1.81211303, "volume": 17992.0}, {"date": "1982-01-20", "close": 1.79744005, "volume": 131534.0}, {"date": "1982-01-21", "close": 1.7607576, "volume": 44708.0}, {"date": "1982-01-22", "close": 1.81211303, "volume": 274518.0}, {"date": "1982-01-25", "close": 1.81211303, "volume": 491516.0}, {"date": "1982-01-26", "close": 1.79010356, "volume": 192735.0}, {"date": "1982-01-27", "close": 1.79010356, "volume": 117767.0}, {"date": "1982-01-28", "close": 1.81944952, "volume": 207729.0}, {"date": "1982-01-29", "close": 1.84145899, "volume": 152525.0}, {"date": "1982-02-01", "close": 1.84145899, "volume": null}, {"date": "1982-02-02", "close": 1.82678601, "volume": 171063.0}, {"date": "1982-02-03", "close": 1.84145899, "volume": 87371.0}, {"date": "1982-02-04", "close": 1.87814144, "volume": 97049.0}, {"date": "1982-02-05", "close": 1.94416985, "volume": 48933.0}, {"date": "1982-02-08", "close": 1.92216038, "volume": 47843.0}, {"date": "1982-02-09", "close": 1.9074874, "volume": 28897.0}, {"date": "1982-02-10", "close": 1.9074874, "volume": 88871.0}, {"date": "1982-02-11", "close": 1.89281442, "volume": 79875.0}, {"date": "1982-02-12", "close": 1.85613197, "volume": 86281.0}, {"date": "1982-02-15", "close": 1.82678601, "volume": 213590.0}, {"date": "1982-02-16", "close": 1.81211303, "volume": 13085.0}, {"date": "1982-02-17", "close": 1.77543058, "volume": 37348.0}, {"date": "1982-02-18", "close": 1.79010356, "volume": 35985.0}, {"date": "1982-02-19", "close": 1.81211303, "volume": 34894.0}, {"date": "1982-02-22", "close": 1.87814144, "volume": 55204.0}, {"date": "1982-02-23", "close": 1.84879548, "volume": 67744.0}, {"date": "1982-02-24", "close": 1.85613197, "volume": 219042.0}, {"date": "1982-02-25", "close": 1.8341225, "volume": 157023.0}, {"date": "1982-02-26", "close": 1.84145899, "volume": 76331.0}, {"date": "1982-03-01", "close": 1.80477654, "volume": 75786.0}, {"date": "1982-03-02", "close": 1.77543058, "volume": 99230.0}, {"date": "1982-03-03", "close": 1.77543058, "volume": 295645.0}, {"date": "1982-03-04", "close": 1.74608462, "volume": 164247.0}, {"date": "1982-03-05", "close": 1.75342111, "volume": 94459.0}, {"date": "1982-03-08", "close": 1.79744005, "volume": 117904.0}, {"date": "1982-03-09", "close": 1.77543058, "volume": 104955.0}, {"date": "1982-03-10", "close": 1.73874813, "volume": 360118.0}, {"date": "1982-03-11", "close": 1.77543058, "volume": 45390.0}, {"date": "1982-03-12", "close": 1.81211303, "volume": 88326.0}, {"date": "1982-03-15", "close": 1.7607576, "volume": 8315.0}, {"date": "1982-03-16", "close": 1.73874813, "volume": 24126.0}, {"date": "1982-03-17", "close": 1.73874813, "volume": 28079.0}, {"date": "1982-03-18", "close": 1.73874813, "volume": 5043.0}, {"date": "1982-03-19", "close": 1.77543058, "volume": 18265.0}, {"date": "1982-03-22", "close": 1.77543058, "volume": 24944.0}, {"date": "1982-03-23", "close": 1.77543058, "volume": 18946.0}, {"date": "1982-03-24", "close": 1.82678601, "volume": 5997.0}, {"date": "1982-03-25", "close": 1.74608462, "volume": 63518.0}, {"date": "1982-03-26", "close": 1.71673866, "volume": 131807.0}, {"date": "1982-03-29", "close": 1.71673866, "volume": 11995.0}, {"date": "1982-03-30", "close": 1.67271972, "volume": 70061.0}, {"date": "1982-03-31", "close": 1.63603727, "volume": 22354.0}, {"date": "1982-04-01", "close": 1.67271972, "volume": 45662.0}, {"date": "1982-04-02", "close": 1.65071025, "volume": 106590.0}, {"date": "1982-04-05", "close": 1.65804674, "volume": 2453.0}, {"date": "1982-04-06", "close": 1.70940217, "volume": 16902.0}, {"date": "1982-04-07", "close": 1.73874813, "volume": 7224.0}, {"date": "1982-04-08", "close": 1.73874813, "volume": 10359.0}, {"date": "1982-04-09", "close": 1.73874813, "volume": null}, {"date": "1982-04-12", "close": 1.73874813, "volume": null}, {"date": "1982-04-13", "close": 1.77543058, "volume": 12949.0}, {"date": "1982-04-14", "close": 1.77543058, "volume": 16357.0}, {"date": "1982-04-15", "close": 1.86346846, "volume": 21400.0}, {"date": "1982-04-16", "close": 1.87814144, "volume": 52750.0}, {"date": "1982-04-19", "close": 1.82678601, "volume": 237852.0}, {"date": "1982-04-20", "close": 1.86346846, "volume": 241123.0}, {"date": "1982-04-21", "close": 1.94416985, "volume": 73332.0}, {"date": "1982-04-22", "close": 1.9808523, "volume": 201050.0}, {"date": "1982-04-23", "close": 2.02487124, "volume": 118176.0}, {"date": "1982-04-26", "close": 2.02487124, "volume": null}, {"date": "1982-04-27", "close": 2.01019826, "volume": 56158.0}, {"date": "1982-04-28", "close": 2.01019826, "volume": 108635.0}, {"date": "1982-04-29", "close": 2.01019826, "volume": 43890.0}, {"date": "1982-04-30", "close": 2.01019826, "volume": 50297.0}, {"date": "1982-05-03", "close": 1.96617932, "volume": 80965.0}, {"date": "1982-05-04", "close": 1.99552528, "volume": 20037.0}, {"date": "1982-05-05", "close": 1.9808523, "volume": 23581.0}, {"date": "1982-05-06", "close": 2.01019826, "volume": 45526.0}, {"date": "1982-05-07", "close": 2.10557263, "volume": 67880.0}, {"date": "1982-05-10", "close": 2.1275821, "volume": 8042.0}, {"date": "1982-05-11", "close": 2.18627402, "volume": 124583.0}, {"date": "1982-05-12", "close": 2.28898488, "volume": 35439.0}, {"date": "1982-05-13", "close": 2.21561998, "volume": 125264.0}, {"date": "1982-05-14", "close": 2.200947, "volume": 44708.0}, {"date": "1982-05-17", "close": 2.21561998, "volume": 31623.0}, {"date": "1982-05-18", "close": 2.21561998, "volume": 70061.0}, {"date": "1982-05-19", "close": 2.18627402, "volume": 175697.0}, {"date": "1982-05-20", "close": 2.18627402, "volume": 423091.0}, {"date": "1982-05-21", "close": 2.11290912, "volume": 14176.0}, {"date": "1982-05-24", "close": 2.06155369, "volume": 18265.0}, {"date": "1982-05-25", "close": 2.1275821, "volume": 42391.0}, {"date": "1982-05-26", "close": 2.18627402, "volume": 55885.0}, {"date": "1982-05-27", "close": 2.14959157, "volume": 34349.0}, {"date": "1982-05-28", "close": 2.1275821, "volume": 25216.0}, {"date": "1982-05-31", "close": 2.10557263, "volume": 68289.0}, {"date": "1982-06-01", "close": 2.11290912, "volume": 3817.0}, {"date": "1982-06-02", "close": 2.06889018, "volume": 184012.0}, {"date": "1982-06-03", "close": 2.04688071, "volume": 44163.0}, {"date": "1982-06-04", "close": 2.01019826, "volume": 97185.0}, {"date": "1982-06-07", "close": 1.99552528, "volume": 11313.0}, {"date": "1982-06-08", "close": 1.99552528, "volume": 25625.0}, {"date": "1982-06-09", "close": 1.9808523, "volume": 19764.0}, {"date": "1982-06-10", "close": 1.92216038, "volume": 12404.0}, {"date": "1982-06-11", "close": 2.01019826, "volume": 12949.0}, {"date": "1982-06-14", "close": 2.01019826, "volume": null}, {"date": "1982-06-15", "close": 1.9074874, "volume": 18129.0}, {"date": "1982-06-16", "close": 1.84145899, "volume": 341035.0}, {"date": "1982-06-17", "close": 1.84145899, "volume": 7906.0}, {"date": "1982-06-18", "close": 1.81211303, "volume": 29987.0}, {"date": "1982-06-21", "close": 1.72407515, "volume": 77285.0}, {"date": "1982-06-22", "close": 1.73874813, "volume": 24126.0}, {"date": "1982-06-23", "close": 1.73874813, "volume": 120357.0}, {"date": "1982-06-24", "close": 1.81211303, "volume": 58884.0}, {"date": "1982-06-25", "close": 1.87814144, "volume": 157023.0}, {"date": "1982-06-28", "close": 1.87814144, "volume": 37348.0}, {"date": "1982-06-29", "close": 1.94416985, "volume": 83964.0}, {"date": "1982-06-30", "close": 1.98818879, "volume": 68425.0}, {"date": "1982-07-01", "close": 1.99552528, "volume": 238261.0}, {"date": "1982-07-02", "close": 1.90015091, "volume": 152798.0}, {"date": "1982-07-05", "close": 1.89281442, "volume": 24126.0}, {"date": "1982-07-06", "close": 1.87814144, "volume": 115450.0}, {"date": "1982-07-07", "close": 1.81211303, "volume": 79329.0}, {"date": "1982-07-08", "close": 1.79010356, "volume": 89825.0}, {"date": "1982-07-09", "close": 1.81211303, "volume": 324406.0}, {"date": "1982-07-12", "close": 1.94416985, "volume": 79057.0}, {"date": "1982-07-13", "close": 1.94416985, "volume": 129899.0}, {"date": "1982-07-14", "close": 1.96617932, "volume": 98003.0}, {"date": "1982-07-15", "close": 1.96617932, "volume": 42663.0}, {"date": "1982-07-16", "close": 1.96617932, "volume": 158386.0}, {"date": "1982-07-19", "close": 2.01019826, "volume": 243441.0}, {"date": "1982-07-20", "close": 2.08356316, "volume": 427998.0}, {"date": "1982-07-21", "close": 2.14225508, "volume": 470797.0}, {"date": "1982-07-22", "close": 2.09089965, "volume": 149527.0}, {"date": "1982-07-23", "close": 2.1275821, "volume": 179105.0}, {"date": "1982-07-26", "close": 2.25230243, "volume": 73196.0}, {"date": "1982-07-27", "close": 2.21561998, "volume": 215089.0}, {"date": "1982-07-28", "close": 2.1275821, "volume": 49342.0}, {"date": "1982-07-29", "close": 2.07622667, "volume": 90506.0}, {"date": "1982-07-30", "close": 2.1275821, "volume": 85463.0}, {"date": "1982-08-02", "close": 2.17160104, "volume": 76194.0}, {"date": "1982-08-03", "close": 2.25230243, "volume": 250801.0}, {"date": "1982-08-04", "close": 2.18627402, "volume": 71015.0}, {"date": "1982-08-05", "close": 2.12024561, "volume": 148163.0}, {"date": "1982-08-06", "close": 2.1275821, "volume": 62291.0}, {"date": "1982-08-09", "close": 2.10557263, "volume": 70470.0}, {"date": "1982-08-10", "close": 2.14959157, "volume": 36257.0}, {"date": "1982-08-11", "close": 2.200947, "volume": 160704.0}, {"date": "1982-08-12", "close": 2.14959157, "volume": 309685.0}, {"date": "1982-08-13", "close": 2.17893753, "volume": 110816.0}, {"date": "1982-08-16", "close": 2.17160104, "volume": 74695.0}, {"date": "1982-08-17", "close": 2.17160104, "volume": 304096.0}, {"date": "1982-08-18", "close": 2.25230243, "volume": 418729.0}, {"date": "1982-08-19", "close": 2.18627402, "volume": 368432.0}, {"date": "1982-08-20", "close": 2.21561998, "volume": 145437.0}, {"date": "1982-08-23", "close": 2.30365786, "volume": 326587.0}, {"date": "1982-08-24", "close": 2.39169574, "volume": 760036.0}, {"date": "1982-08-25", "close": 2.36234978, "volume": 343625.0}, {"date": "1982-08-26", "close": 2.39169574, "volume": 799565.0}, {"date": "1982-08-27", "close": 2.4944066, "volume": 550127.0}, {"date": "1982-08-30", "close": 2.47239713, "volume": 312956.0}, {"date": "1982-08-31", "close": 2.4210417, "volume": 416548.0}, {"date": "1982-09-01", "close": 2.45772415, "volume": 530772.0}, {"date": "1982-09-02", "close": 2.42837819, "volume": 175833.0}, {"date": "1982-09-03", "close": 2.53842554, "volume": 509917.0}, {"date": "1982-09-06", "close": 2.58978097, "volume": 480611.0}, {"date": "1982-09-07", "close": 2.58978097, "volume": 243168.0}, {"date": "1982-09-08", "close": 2.52375256, "volume": 400055.0}, {"date": "1982-09-09", "close": 2.56043501, "volume": 855586.0}, {"date": "1982-09-10", "close": 2.54576203, "volume": 331903.0}, {"date": "1982-09-13", "close": 2.52375256, "volume": 180740.0}, {"date": "1982-09-14", "close": 2.50907958, "volume": 510871.0}, {"date": "1982-09-15", "close": 2.52375256, "volume": 264023.0}, {"date": "1982-09-16", "close": 2.52375256, "volume": 127036.0}, {"date": "1982-09-17", "close": 2.56043501, "volume": 158795.0}, {"date": "1982-09-20", "close": 2.58978097, "volume": 307095.0}, {"date": "1982-09-21", "close": 2.58978097, "volume": 271247.0}, {"date": "1982-09-22", "close": 2.61912693, "volume": 230083.0}, {"date": "1982-09-23", "close": 2.6411364, "volume": 292238.0}, {"date": "1982-09-24", "close": 2.61179044, "volume": 215089.0}, {"date": "1982-09-27", "close": 2.56043501, "volume": 87371.0}, {"date": "1982-09-28", "close": 2.52375256, "volume": 223949.0}, {"date": "1982-09-29", "close": 2.4944066, "volume": 110680.0}, {"date": "1982-09-30", "close": 2.41370521, "volume": 150617.0}, {"date": "1982-10-01", "close": 2.36968627, "volume": 108499.0}, {"date": "1982-10-04", "close": 2.35501329, "volume": 88053.0}, {"date": "1982-10-05", "close": 2.35501329, "volume": 91597.0}, {"date": "1982-10-06", "close": 2.4210417, "volume": 94050.0}, {"date": "1982-10-07", "close": 2.52375256, "volume": 99639.0}, {"date": "1982-10-08", "close": 2.66314587, "volume": 505691.0}, {"date": "1982-10-11", "close": 2.74384726, "volume": 365979.0}, {"date": "1982-10-12", "close": 2.7145013, "volume": 773531.0}, {"date": "1982-10-13", "close": 2.6411364, "volume": 343352.0}, {"date": "1982-10-14", "close": 2.58978097, "volume": 759900.0}, {"date": "1982-10-15", "close": 2.62646342, "volume": 245622.0}, {"date": "1982-10-18", "close": 2.5677715, "volume": 124310.0}, {"date": "1982-10-19", "close": 2.61179044, "volume": 168882.0}, {"date": "1982-10-20", "close": 2.61179044, "volume": 261569.0}, {"date": "1982-10-21", "close": 2.62646342, "volume": 161930.0}, {"date": "1982-10-22", "close": 2.52375256, "volume": 126627.0}, {"date": "1982-10-25", "close": 2.44305117, "volume": 632455.0}, {"date": "1982-10-26", "close": 2.43571468, "volume": 197642.0}, {"date": "1982-10-27", "close": 2.4944066, "volume": 252028.0}, {"date": "1982-10-28", "close": 2.52375256, "volume": 194916.0}, {"date": "1982-10-29", "close": 2.52375256, "volume": 65290.0}, {"date": "1982-11-01", "close": 2.52375256, "volume": 39392.0}, {"date": "1982-11-02", "close": 2.53842554, "volume": 177605.0}, {"date": "1982-11-03", "close": 2.58978097, "volume": 161112.0}, {"date": "1982-11-04", "close": 2.72917428, "volume": 451442.0}, {"date": "1982-11-05", "close": 2.76585673, "volume": 499012.0}, {"date": "1982-11-08", "close": 2.69249183, "volume": 166974.0}, {"date": "1982-11-09", "close": 2.66314587, "volume": 149527.0}, {"date": "1982-11-10", "close": 2.72917428, "volume": 145301.0}, {"date": "1982-11-11", "close": 2.69249183, "volume": 64609.0}, {"date": "1982-11-12", "close": 2.69249183, "volume": 72242.0}, {"date": "1982-11-15", "close": 2.62646342, "volume": 144074.0}, {"date": "1982-11-16", "close": 2.58978097, "volume": 74014.0}, {"date": "1982-11-17", "close": 2.58978097, "volume": 274382.0}, {"date": "1982-11-18", "close": 2.62646342, "volume": 83282.0}, {"date": "1982-11-19", "close": 2.62646342, "volume": 205275.0}, {"date": "1982-11-22", "close": 2.62646342, "volume": 57112.0}, {"date": "1982-11-23", "close": 2.58978097, "volume": 112452.0}, {"date": "1982-11-24", "close": 2.56043501, "volume": 160158.0}, {"date": "1982-11-25", "close": 2.4944066, "volume": 125401.0}, {"date": "1982-11-26", "close": 2.56043501, "volume": 186874.0}, {"date": "1982-11-29", "close": 2.61179044, "volume": 66244.0}, {"date": "1982-11-30", "close": 2.56043501, "volume": 69379.0}, {"date": "1982-12-01", "close": 2.58244448, "volume": 181967.0}, {"date": "1982-12-02", "close": 2.58978097, "volume": 61474.0}, {"date": "1982-12-03", "close": 2.69249183, "volume": 221087.0}, {"date": "1982-12-06", "close": 2.69249183, "volume": 155251.0}, {"date": "1982-12-07", "close": 2.69249183, "volume": 278744.0}, {"date": "1982-12-08", "close": 2.66314587, "volume": 374293.0}, {"date": "1982-12-09", "close": 2.64847289, "volume": 420228.0}, {"date": "1982-12-10", "close": 2.56043501, "volume": 567438.0}, {"date": "1982-12-13", "close": 2.53842554, "volume": 86281.0}, {"date": "1982-12-14", "close": 2.60445395, "volume": 315410.0}, {"date": "1982-12-15", "close": 2.53842554, "volume": 179377.0}, {"date": "1982-12-16", "close": 2.56043501, "volume": 130444.0}, {"date": "1982-12-17", "close": 2.47239713, "volume": 9601731.0}, {"date": "1982-12-20", "close": 2.39169574, "volume": 417093.0}, {"date": "1982-12-21", "close": 2.34034031, "volume": 52068.0}, {"date": "1982-12-22", "close": 2.35501329, "volume": 39665.0}, {"date": "1982-12-23", "close": 2.4210417, "volume": 4089.0}, {"date": "1982-12-24", "close": 2.43571468, "volume": 481429.0}, {"date": "1982-12-27", "close": 2.43571468, "volume": null}, {"date": "1982-12-28", "close": 2.43571468, "volume": null}, {"date": "1982-12-29", "close": 2.47239713, "volume": 45798.0}, {"date": "1982-12-30", "close": 2.39169574, "volume": 3557014.0}, {"date": "1982-12-31", "close": 2.40636872, "volume": 403054.0}, {"date": "1983-01-03", "close": 2.40636872, "volume": null}, {"date": "1983-01-04", "close": 2.40636872, "volume": 40483.0}, {"date": "1983-01-05", "close": 2.44305117, "volume": 135623.0}, {"date": "1983-01-06", "close": 2.45772415, "volume": 317591.0}, {"date": "1983-01-07", "close": 2.58978097, "volume": 1082125.0}, {"date": "1983-01-10", "close": 2.69249183, "volume": 1438699.0}, {"date": "1983-01-11", "close": 2.69249183, "volume": 2020312.0}, {"date": "1983-01-12", "close": 2.69249183, "volume": 971173.0}, {"date": "1983-01-13", "close": 2.69249183, "volume": 207047.0}, {"date": "1983-01-14", "close": 2.69249183, "volume": 417229.0}, {"date": "1983-01-17", "close": 2.66314587, "volume": 285832.0}, {"date": "1983-01-18", "close": 2.78052971, "volume": 480339.0}, {"date": "1983-01-19", "close": 2.76585673, "volume": 611600.0}, {"date": "1983-01-20", "close": 2.76585673, "volume": 567165.0}, {"date": "1983-01-21", "close": 2.79520269, "volume": 608602.0}, {"date": "1983-01-24", "close": 2.79520269, "volume": 692157.0}, {"date": "1983-01-25", "close": 2.68515534, "volume": 597016.0}, {"date": "1983-01-26", "close": 2.86856759, "volume": 687113.0}, {"date": "1983-01-27", "close": 2.83188514, "volume": 184966.0}, {"date": "1983-01-28", "close": 2.86856759, "volume": 184284.0}, {"date": "1983-01-31", "close": 2.86856759, "volume": null}, {"date": "1983-02-01", "close": 2.89791355, "volume": 179241.0}, {"date": "1983-02-02", "close": 2.89791355, "volume": 397602.0}, {"date": "1983-02-03", "close": 2.76585673, "volume": 531589.0}, {"date": "1983-02-04", "close": 2.66314587, "volume": 389014.0}, {"date": "1983-02-07", "close": 2.56043501, "volume": 526273.0}, {"date": "1983-02-08", "close": 2.53842554, "volume": 399237.0}, {"date": "1983-02-09", "close": 2.45772415, "volume": 1031965.0}, {"date": "1983-02-10", "close": 2.4944066, "volume": 674710.0}, {"date": "1983-02-11", "close": 2.62646342, "volume": 517277.0}, {"date": "1983-02-14", "close": 2.67781885, "volume": 239079.0}, {"date": "1983-02-15", "close": 2.58978097, "volume": 322089.0}, {"date": "1983-02-16", "close": 2.62646342, "volume": 465890.0}, {"date": "1983-02-17", "close": 2.72917428, "volume": 377701.0}, {"date": "1983-02-18", "close": 2.72917428, "volume": 237307.0}, {"date": "1983-02-21", "close": 2.66314587, "volume": 706196.0}, {"date": "1983-02-22", "close": 2.67781885, "volume": 596198.0}, {"date": "1983-02-23", "close": 2.63379991, "volume": 861447.0}, {"date": "1983-02-24", "close": 2.69249183, "volume": 378928.0}, {"date": "1983-02-25", "close": 2.86856759, "volume": 406734.0}, {"date": "1983-02-28", "close": 2.7878662, "volume": 621823.0}, {"date": "1983-03-01", "close": 2.69982832, "volume": 714783.0}, {"date": "1983-03-02", "close": 2.81721216, "volume": 691339.0}, {"date": "1983-03-03", "close": 2.88324057, "volume": 1029102.0}, {"date": "1983-03-04", "close": 3.01529739, "volume": 295373.0}, {"date": "1983-03-07", "close": 3.00062441, "volume": 297690.0}, {"date": "1983-03-08", "close": 3.16936368, "volume": 2099778.0}, {"date": "1983-03-09", "close": 3.03730686, "volume": 1231515.0}, {"date": "1983-03-10", "close": 2.97127845, "volume": 1010701.0}, {"date": "1983-03-11", "close": 3.07398931, "volume": 1627890.0}, {"date": "1983-03-14", "close": 3.12534474, "volume": 154706.0}, {"date": "1983-03-15", "close": 3.14001772, "volume": 776666.0}, {"date": "1983-03-16", "close": 3.16202719, "volume": 411914.0}, {"date": "1983-03-17", "close": 3.10333527, "volume": 1399852.0}, {"date": "1983-03-18", "close": 3.00062441, "volume": 291693.0}, {"date": "1983-03-21", "close": 3.00062441, "volume": 570981.0}, {"date": "1983-03-22", "close": 3.03730686, "volume": 325769.0}, {"date": "1983-03-23", "close": 3.07398931, "volume": 620460.0}, {"date": "1983-03-24", "close": 3.05931633, "volume": 1308664.0}, {"date": "1983-03-25", "close": 3.01529739, "volume": 473796.0}, {"date": "1983-03-28", "close": 2.94926898, "volume": 115314.0}, {"date": "1983-03-29", "close": 2.97127845, "volume": 148300.0}, {"date": "1983-03-30", "close": 3.00062441, "volume": 191508.0}, {"date": "1983-03-31", "close": 3.03730686, "volume": 559668.0}, {"date": "1983-04-01", "close": 3.03730686, "volume": null}, {"date": "1983-04-04", "close": 3.03730686, "volume": null}, {"date": "1983-04-05", "close": 3.07398931, "volume": 58747.0}, {"date": "1983-04-06", "close": 3.17670017, "volume": 409460.0}, {"date": "1983-04-07", "close": 3.17670017, "volume": 127445.0}, {"date": "1983-04-08", "close": 3.20604613, "volume": 119948.0}, {"date": "1983-04-11", "close": 3.27941103, "volume": 873579.0}, {"date": "1983-04-12", "close": 3.38212189, "volume": 548355.0}, {"date": "1983-04-13", "close": 3.41146785, "volume": 662715.0}, {"date": "1983-04-14", "close": 3.39679487, "volume": 643632.0}, {"date": "1983-04-15", "close": 3.41146785, "volume": 372930.0}, {"date": "1983-04-18", "close": 3.44081381, "volume": 624822.0}, {"date": "1983-04-19", "close": 3.49216924, "volume": 599878.0}, {"date": "1983-04-20", "close": 3.41146785, "volume": 623050.0}, {"date": "1983-04-21", "close": 3.57287063, "volume": 959314.0}, {"date": "1983-04-22", "close": 3.55086116, "volume": 406325.0}, {"date": "1983-04-25", "close": 3.55086116, "volume": null}, {"date": "1983-04-26", "close": 3.50684222, "volume": 362435.0}, {"date": "1983-04-27", "close": 3.34543944, "volume": 362026.0}, {"date": "1983-04-28", "close": 3.24272858, "volume": 9601731.0}, {"date": "1983-04-29", "close": 3.30875699, "volume": 237171.0}, {"date": "1983-05-02", "close": 3.36011242, "volume": 377974.0}, {"date": "1983-05-03", "close": 3.38212189, "volume": 707832.0}, {"date": "1983-05-04", "close": 3.38212189, "volume": 586657.0}, {"date": "1983-05-05", "close": 3.33076646, "volume": 684796.0}, {"date": "1983-05-06", "close": 3.33076646, "volume": 331630.0}, {"date": "1983-05-09", "close": 3.34543944, "volume": 160431.0}, {"date": "1983-05-10", "close": 3.55086116, "volume": 1204118.0}, {"date": "1983-05-11", "close": 3.69759096, "volume": 1028694.0}, {"date": "1983-05-12", "close": 3.61688957, "volume": 902748.0}, {"date": "1983-05-13", "close": 3.55819765, "volume": 477340.0}, {"date": "1983-05-16", "close": 3.4481503, "volume": 865400.0}, {"date": "1983-05-17", "close": 3.48483275, "volume": 513597.0}, {"date": "1983-05-18", "close": 3.55819765, "volume": 228720.0}, {"date": "1983-05-19", "close": 3.61688957, "volume": 363662.0}, {"date": "1983-05-20", "close": 3.61688957, "volume": 552308.0}, {"date": "1983-05-23", "close": 3.54352467, "volume": 344170.0}, {"date": "1983-05-24", "close": 3.61688957, "volume": 310366.0}, {"date": "1983-05-25", "close": 3.7416099, "volume": 219996.0}, {"date": "1983-05-26", "close": 3.75628288, "volume": 496423.0}, {"date": "1983-05-27", "close": 3.77095586, "volume": 258434.0}, {"date": "1983-05-30", "close": 3.77095586, "volume": 375929.0}, {"date": "1983-05-31", "close": 3.84432076, "volume": 427043.0}, {"date": "1983-06-01", "close": 3.77095586, "volume": 490289.0}, {"date": "1983-06-02", "close": 3.7416099, "volume": 249029.0}, {"date": "1983-06-03", "close": 3.77095586, "volume": 439447.0}, {"date": "1983-06-06", "close": 3.7416099, "volume": 801882.0}, {"date": "1983-06-07", "close": 3.58754361, "volume": 914334.0}, {"date": "1983-06-08", "close": 3.50684222, "volume": 636272.0}, {"date": "1983-06-09", "close": 3.61688957, "volume": 387379.0}, {"date": "1983-06-10", "close": 3.57287063, "volume": 595925.0}, {"date": "1983-06-13", "close": 3.57287063, "volume": null}, {"date": "1983-06-14", "close": 3.72693692, "volume": 690385.0}, {"date": "1983-06-15", "close": 3.63156255, "volume": 438084.0}, {"date": "1983-06-16", "close": 3.55819765, "volume": 381518.0}, {"date": "1983-06-17", "close": 3.63156255, "volume": 353984.0}, {"date": "1983-06-20", "close": 3.60221659, "volume": 467662.0}, {"date": "1983-06-21", "close": 3.60221659, "volume": 544947.0}, {"date": "1983-06-22", "close": 3.61688957, "volume": 865264.0}, {"date": "1983-06-23", "close": 3.72693692, "volume": 1440062.0}, {"date": "1983-06-24", "close": 3.69759096, "volume": 1080489.0}, {"date": "1983-06-27", "close": 3.82964778, "volume": 145437.0}, {"date": "1983-06-28", "close": 3.72693692, "volume": 345806.0}, {"date": "1983-06-29", "close": 3.72693692, "volume": 387924.0}, {"date": "1983-06-30", "close": 3.69759096, "volume": 163975.0}, {"date": "1983-07-01", "close": 3.72693692, "volume": 91870.0}, {"date": "1983-07-04", "close": 3.7416099, "volume": 111089.0}, {"date": "1983-07-05", "close": 3.72693692, "volume": 332993.0}, {"date": "1983-07-06", "close": 3.72693692, "volume": 246848.0}, {"date": "1983-07-07", "close": 3.75628288, "volume": 221087.0}, {"date": "1983-07-08", "close": 3.80030182, "volume": 500648.0}, {"date": "1983-07-11", "close": 3.77095586, "volume": 502147.0}, {"date": "1983-07-12", "close": 3.77095586, "volume": 410823.0}, {"date": "1983-07-13", "close": 3.77095586, "volume": 425817.0}, {"date": "1983-07-14", "close": 3.78562884, "volume": 175561.0}, {"date": "1983-07-15", "close": 3.85899374, "volume": 545901.0}, {"date": "1983-07-18", "close": 3.85899374, "volume": 621414.0}, {"date": "1983-07-19", "close": 3.92502215, "volume": 705651.0}, {"date": "1983-07-20", "close": 4.0350695, "volume": 442855.0}, {"date": "1983-07-21", "close": 4.21848175, "volume": 1278132.0}, {"date": "1983-07-22", "close": 4.13778036, "volume": 424317.0}, {"date": "1983-07-25", "close": 4.1817993, "volume": 167246.0}, {"date": "1983-07-26", "close": 4.21848175, "volume": 451033.0}, {"date": "1983-07-27", "close": 4.15245334, "volume": 687522.0}, {"date": "1983-07-28", "close": 4.29184665, "volume": 638998.0}, {"date": "1983-07-29", "close": 4.24782771, "volume": 506237.0}, {"date": "1983-08-01", "close": 4.09376142, "volume": 241260.0}, {"date": "1983-08-02", "close": 4.06441546, "volume": 156751.0}, {"date": "1983-08-03", "close": 4.24782771, "volume": 766443.0}, {"date": "1983-08-04", "close": 4.29184665, "volume": 712330.0}, {"date": "1983-08-05", "close": 4.21848175, "volume": 939550.0}, {"date": "1983-08-08", "close": 4.07908844, "volume": 416275.0}, {"date": "1983-08-09", "close": 3.98371407, "volume": 377292.0}, {"date": "1983-08-10", "close": 4.02773301, "volume": 776938.0}, {"date": "1983-08-11", "close": 3.93969513, "volume": 329449.0}, {"date": "1983-08-12", "close": 3.99838705, "volume": 338309.0}, {"date": "1983-08-15", "close": 4.12310738, "volume": 378383.0}, {"date": "1983-08-16", "close": 4.19647228, "volume": 323179.0}, {"date": "1983-08-17", "close": 4.12310738, "volume": 361753.0}, {"date": "1983-08-18", "close": 4.1817993, "volume": 633000.0}, {"date": "1983-08-19", "close": 4.1817993, "volume": 228720.0}, {"date": "1983-08-22", "close": 4.19647228, "volume": 302733.0}, {"date": "1983-08-23", "close": 4.15245334, "volume": 633818.0}, {"date": "1983-08-24", "close": 4.32119261, "volume": 1013291.0}, {"date": "1983-08-25", "close": 4.21848175, "volume": 434268.0}, {"date": "1983-08-26", "close": 4.19647228, "volume": 249165.0}, {"date": "1983-08-29", "close": 4.19647228, "volume": 96095.0}, {"date": "1983-08-30", "close": 4.19647228, "volume": 177878.0}, {"date": "1983-08-31", "close": 4.24782771, "volume": 404826.0}, {"date": "1983-09-01", "close": 4.27717367, "volume": 217270.0}, {"date": "1983-09-02", "close": 4.29184665, "volume": 555306.0}, {"date": "1983-09-05", "close": 4.36521155, "volume": 342125.0}, {"date": "1983-09-06", "close": 4.36521155, "volume": 427316.0}, {"date": "1983-09-07", "close": 4.30651963, "volume": 373885.0}, {"date": "1983-09-08", "close": 4.32119261, "volume": 452669.0}, {"date": "1983-09-09", "close": 4.401894, "volume": 244395.0}, {"date": "1983-09-12", "close": 4.43123996, "volume": 263069.0}, {"date": "1983-09-13", "close": 4.43123996, "volume": 291147.0}, {"date": "1983-09-14", "close": 4.35053857, "volume": 1052411.0}, {"date": "1983-09-15", "close": 4.24782771, "volume": 886255.0}, {"date": "1983-09-16", "close": 4.1817993, "volume": 1061543.0}, {"date": "1983-09-19", "close": 4.19647228, "volume": 935188.0}, {"date": "1983-09-20", "close": 4.1817993, "volume": 371976.0}, {"date": "1983-09-21", "close": 4.19647228, "volume": 421455.0}, {"date": "1983-09-22", "close": 4.1084344, "volume": 270429.0}, {"date": "1983-09-23", "close": 4.12310738, "volume": 1112112.0}, {"date": "1983-09-26", "close": 4.19647228, "volume": 472024.0}, {"date": "1983-09-27", "close": 4.15245334, "volume": 806244.0}, {"date": "1983-09-28", "close": 4.0350695, "volume": 699381.0}, {"date": "1983-09-29", "close": 4.04974248, "volume": 939278.0}, {"date": "1983-09-30", "close": 4.06441546, "volume": 527091.0}, {"date": "1983-10-03", "close": 4.0350695, "volume": 60928.0}, {"date": "1983-10-04", "close": 3.88100321, "volume": 395148.0}, {"date": "1983-10-05", "close": 3.96904109, "volume": 779255.0}, {"date": "1983-10-06", "close": 3.92502215, "volume": 846999.0}, {"date": "1983-10-07", "close": 3.93969513, "volume": 1158865.0}, {"date": "1983-10-10", "close": 3.91034917, "volume": 246303.0}, {"date": "1983-10-11", "close": 3.86633023, "volume": 297417.0}, {"date": "1983-10-12", "close": 3.8149748, "volume": 131262.0}, {"date": "1983-10-13", "close": 3.80030182, "volume": 312275.0}, {"date": "1983-10-14", "close": 3.84432076, "volume": 187965.0}, {"date": "1983-10-17", "close": 3.80030182, "volume": 386970.0}, {"date": "1983-10-18", "close": 3.77095586, "volume": 95686.0}, {"date": "1983-10-19", "close": 3.80030182, "volume": 508281.0}, {"date": "1983-10-20", "close": 3.82964778, "volume": 795339.0}, {"date": "1983-10-21", "close": 3.82964778, "volume": 244531.0}, {"date": "1983-10-24", "close": 3.80030182, "volume": 213862.0}, {"date": "1983-10-25", "close": 3.75628288, "volume": 160022.0}, {"date": "1983-10-26", "close": 3.72693692, "volume": 125537.0}, {"date": "1983-10-27", "close": 3.72693692, "volume": 239624.0}, {"date": "1983-10-28", "close": 3.78562884, "volume": 211545.0}, {"date": "1983-10-31", "close": 3.86633023, "volume": 216861.0}, {"date": "1983-11-01", "close": 3.89567619, "volume": 106182.0}, {"date": "1983-11-02", "close": 3.86633023, "volume": 104819.0}, {"date": "1983-11-03", "close": 3.98371407, "volume": 131398.0}, {"date": "1983-11-04", "close": 4.01306003, "volume": 219178.0}, {"date": "1983-11-07", "close": 4.01306003, "volume": 174743.0}, {"date": "1983-11-08", "close": 4.02773301, "volume": 161930.0}, {"date": "1983-11-09", "close": 4.04974248, "volume": 158795.0}, {"date": "1983-11-10", "close": 4.02773301, "volume": 136850.0}, {"date": "1983-11-11", "close": 3.95436811, "volume": 164929.0}, {"date": "1983-11-14", "close": 3.93969513, "volume": 85191.0}, {"date": "1983-11-15", "close": 3.91034917, "volume": 69107.0}, {"date": "1983-11-16", "close": 3.89567619, "volume": 343352.0}, {"date": "1983-11-17", "close": 3.84432076, "volume": 191645.0}, {"date": "1983-11-18", "close": 3.84432076, "volume": 111634.0}, {"date": "1983-11-21", "close": 3.82964778, "volume": 132352.0}, {"date": "1983-11-22", "close": 3.8149748, "volume": 268930.0}, {"date": "1983-11-23", "close": 3.91034917, "volume": 154434.0}, {"date": "1983-11-24", "close": 4.07908844, "volume": 460711.0}, {"date": "1983-11-25", "close": 4.09376142, "volume": 224631.0}, {"date": "1983-11-28", "close": 4.15245334, "volume": 405644.0}, {"date": "1983-11-29", "close": 4.13778036, "volume": 605467.0}, {"date": "1983-11-30", "close": 4.12310738, "volume": 560895.0}, {"date": "1983-12-01", "close": 4.1084344, "volume": 402781.0}, {"date": "1983-12-02", "close": 4.1084344, "volume": 402781.0}, {"date": "1983-12-05", "close": 4.12310738, "volume": 100184.0}, {"date": "1983-12-06", "close": 4.07908844, "volume": 480475.0}, {"date": "1983-12-07", "close": 4.1084344, "volume": 79329.0}, {"date": "1983-12-08", "close": 4.07908844, "volume": 124583.0}, {"date": "1983-12-09", "close": 3.98371407, "volume": 183603.0}, {"date": "1983-12-12", "close": 4.07908844, "volume": 199414.0}, {"date": "1983-12-13", "close": 4.12310738, "volume": 217406.0}, {"date": "1983-12-14", "close": 4.13778036, "volume": 144211.0}, {"date": "1983-12-15", "close": 4.13778036, "volume": 188237.0}, {"date": "1983-12-16", "close": 4.1084344, "volume": 107817.0}, {"date": "1983-12-19", "close": 4.07908844, "volume": 104410.0}, {"date": "1983-12-20", "close": 4.07908844, "volume": 90915.0}, {"date": "1983-12-21", "close": 4.07908844, "volume": 79193.0}, {"date": "1983-12-22", "close": 4.1084344, "volume": 90779.0}, {"date": "1983-12-23", "close": 4.07908844, "volume": 252164.0}, {"date": "1983-12-26", "close": 4.07908844, "volume": null}, {"date": "1983-12-27", "close": 4.07908844, "volume": null}, {"date": "1983-12-28", "close": 4.09376142, "volume": 64063.0}, {"date": "1983-12-29", "close": 4.15245334, "volume": 280788.0}, {"date": "1983-12-30", "close": 4.21848175, "volume": 274927.0}, {"date": "1984-01-02", "close": 4.21848175, "volume": null}, {"date": "1984-01-03", "close": 4.21848175, "volume": 148572.0}, {"date": "1984-01-04", "close": 4.21848175, "volume": 124583.0}, {"date": "1984-01-05", "close": 4.33586559, "volume": 281470.0}, {"date": "1984-01-06", "close": 4.33586559, "volume": 545765.0}, {"date": "1984-01-09", "close": 4.27717367, "volume": 371704.0}, {"date": "1984-01-10", "close": 4.15245334, "volume": 246712.0}, {"date": "1984-01-11", "close": 4.1084344, "volume": 216043.0}, {"date": "1984-01-12", "close": 4.09376142, "volume": 73332.0}, {"date": "1984-01-13", "close": 4.12310738, "volume": 128127.0}, {"date": "1984-01-16", "close": 4.04974248, "volume": 198460.0}, {"date": "1984-01-17", "close": 4.01306003, "volume": 515369.0}, {"date": "1984-01-18", "close": 4.07908844, "volume": 106727.0}, {"date": "1984-01-19", "close": 4.1084344, "volume": 112315.0}, {"date": "1984-01-20", "close": 4.07908844, "volume": 238670.0}, {"date": "1984-01-23", "close": 4.01306003, "volume": 131807.0}, {"date": "1984-01-24", "close": 4.01306003, "volume": 182649.0}, {"date": "1984-01-25", "close": 3.93969513, "volume": 283514.0}, {"date": "1984-01-26", "close": 3.85899374, "volume": 347578.0}, {"date": "1984-01-27", "close": 3.78562884, "volume": 193826.0}, {"date": "1984-01-30", "close": 3.78562884, "volume": null}, {"date": "1984-01-31", "close": 3.80030182, "volume": 244395.0}, {"date": "1984-02-01", "close": 3.89567619, "volume": 135215.0}, {"date": "1984-02-02", "close": 3.93969513, "volume": 218088.0}, {"date": "1984-02-03", "close": 4.04974248, "volume": 357801.0}, {"date": "1984-02-06", "close": 4.12310738, "volume": 403735.0}, {"date": "1984-02-07", "close": 4.01306003, "volume": 626321.0}, {"date": "1984-02-08", "close": 3.86633023, "volume": 957270.0}, {"date": "1984-02-09", "close": 3.84432076, "volume": 1192941.0}, {"date": "1984-02-10", "close": 3.8149748, "volume": 366251.0}, {"date": "1984-02-13", "close": 3.8149748, "volume": 246303.0}, {"date": "1984-02-14", "close": 3.84432076, "volume": 796157.0}, {"date": "1984-02-15", "close": 3.80030182, "volume": 124992.0}, {"date": "1984-02-16", "close": 3.82964778, "volume": 239624.0}, {"date": "1984-02-17", "close": 3.82964778, "volume": 410005.0}, {"date": "1984-02-20", "close": 3.8149748, "volume": 105773.0}, {"date": "1984-02-21", "close": 3.77095586, "volume": 468071.0}, {"date": "1984-02-22", "close": 3.7416099, "volume": 238670.0}, {"date": "1984-02-23", "close": 3.78562884, "volume": 323043.0}, {"date": "1984-02-24", "close": 3.82964778, "volume": 409324.0}, {"date": "1984-02-27", "close": 3.89567619, "volume": 366797.0}, {"date": "1984-02-28", "close": 3.86633023, "volume": 470388.0}, {"date": "1984-02-29", "close": 3.72693692, "volume": 199278.0}, {"date": "1984-03-01", "close": 3.66090851, "volume": 963812.0}, {"date": "1984-03-02", "close": 3.69759096, "volume": 240442.0}, {"date": "1984-03-05", "close": 3.80030182, "volume": 230492.0}, {"date": "1984-03-06", "close": 3.7416099, "volume": 642133.0}, {"date": "1984-03-07", "close": 3.69759096, "volume": 551217.0}, {"date": "1984-03-08", "close": 3.69759096, "volume": 287331.0}, {"date": "1984-03-09", "close": 3.71226394, "volume": 299871.0}, {"date": "1984-03-12", "close": 3.69759096, "volume": 5180.0}, {"date": "1984-03-13", "close": 3.7416099, "volume": 153070.0}, {"date": "1984-03-14", "close": 3.80030182, "volume": 359436.0}, {"date": "1984-03-15", "close": 3.77095586, "volume": 429633.0}, {"date": "1984-03-16", "close": 3.89567619, "volume": 187965.0}, {"date": "1984-03-19", "close": 3.86633023, "volume": 636953.0}, {"date": "1984-03-20", "close": 3.88100321, "volume": 497377.0}, {"date": "1984-03-21", "close": 3.93969513, "volume": 390786.0}, {"date": "1984-03-22", "close": 3.96904109, "volume": 148436.0}, {"date": "1984-03-23", "close": 4.02773301, "volume": 359845.0}, {"date": "1984-03-26", "close": 4.06441546, "volume": 325087.0}, {"date": "1984-03-27", "close": 4.09376142, "volume": 278062.0}, {"date": "1984-03-28", "close": 4.12310738, "volume": 202413.0}, {"date": "1984-03-29", "close": 4.19647228, "volume": 447898.0}, {"date": "1984-03-30", "close": 4.21848175, "volume": 661215.0}, {"date": "1984-04-02", "close": 4.21848175, "volume": 448307.0}, {"date": "1984-04-03", "close": 4.19647228, "volume": 178968.0}, {"date": "1984-04-04", "close": 4.32119261, "volume": 401691.0}, {"date": "1984-04-05", "close": 4.26250069, "volume": 323724.0}, {"date": "1984-04-06", "close": 4.19647228, "volume": 227629.0}, {"date": "1984-04-09", "close": 4.27717367, "volume": 267703.0}, {"date": "1984-04-10", "close": 4.29184665, "volume": 343625.0}, {"date": "1984-04-11", "close": 4.27717367, "volume": 571799.0}, {"date": "1984-04-12", "close": 4.35053857, "volume": 505828.0}, {"date": "1984-04-13", "close": 4.36521155, "volume": 500512.0}, {"date": "1984-04-16", "close": 4.35053857, "volume": 183058.0}, {"date": "1984-04-17", "close": 4.30651963, "volume": 273155.0}, {"date": "1984-04-18", "close": 4.29184665, "volume": 602195.0}, {"date": "1984-04-19", "close": 4.29184665, "volume": 97867.0}, {"date": "1984-04-20", "close": 4.29184665, "volume": null}, {"date": "1984-04-23", "close": 4.29184665, "volume": null}, {"date": "1984-04-24", "close": 4.29184665, "volume": 5316.0}, {"date": "1984-04-25", "close": 4.29184665, "volume": null}, {"date": "1984-04-26", "close": 4.23315473, "volume": 125264.0}, {"date": "1984-04-27", "close": 4.29184665, "volume": 169700.0}, {"date": "1984-04-30", "close": 4.33586559, "volume": 167655.0}, {"date": "1984-05-01", "close": 4.26250069, "volume": 285286.0}, {"date": "1984-05-02", "close": 4.30651963, "volume": 227357.0}, {"date": "1984-05-03", "close": 4.30651963, "volume": 261569.0}, {"date": "1984-05-04", "close": 4.27717367, "volume": 250937.0}, {"date": "1984-05-07", "close": 4.19647228, "volume": 167791.0}, {"date": "1984-05-08", "close": 4.15245334, "volume": 209910.0}, {"date": "1984-05-09", "close": 4.13778036, "volume": 238261.0}, {"date": "1984-05-10", "close": 4.12310738, "volume": 327950.0}, {"date": "1984-05-11", "close": 4.04974248, "volume": 591700.0}, {"date": "1984-05-14", "close": 3.95436811, "volume": 540449.0}, {"date": "1984-05-15", "close": 3.84432076, "volume": 611737.0}, {"date": "1984-05-16", "close": 3.80030182, "volume": 833505.0}, {"date": "1984-05-17", "close": 3.80030182, "volume": 195870.0}, {"date": "1984-05-18", "close": 3.72693692, "volume": 1001569.0}, {"date": "1984-05-21", "close": 3.69025447, "volume": 255027.0}, {"date": "1984-05-22", "close": 3.60221659, "volume": 542085.0}, {"date": "1984-05-23", "close": 3.54352467, "volume": 830779.0}, {"date": "1984-05-24", "close": 3.57287063, "volume": 128672.0}, {"date": "1984-05-25", "close": 3.47749626, "volume": 1264229.0}, {"date": "1984-05-28", "close": 3.54352467, "volume": 251210.0}, {"date": "1984-05-29", "close": 3.5215152, "volume": 262251.0}, {"date": "1984-05-30", "close": 3.47749626, "volume": 432632.0}, {"date": "1984-05-31", "close": 3.40413136, "volume": 507327.0}, {"date": "1984-06-01", "close": 3.49216924, "volume": 421591.0}, {"date": "1984-06-04", "close": 3.66090851, "volume": 200777.0}, {"date": "1984-06-05", "close": 3.50684222, "volume": 338582.0}, {"date": "1984-06-06", "close": 3.5215152, "volume": 325087.0}, {"date": "1984-06-07", "close": 3.60221659, "volume": 159749.0}, {"date": "1984-06-08", "close": 3.61688957, "volume": 214953.0}, {"date": "1984-06-11", "close": 3.61688957, "volume": null}, {"date": "1984-06-12", "close": 3.41146785, "volume": 259797.0}, {"date": "1984-06-13", "close": 3.41146785, "volume": 246439.0}, {"date": "1984-06-14", "close": 3.43347732, "volume": 674437.0}, {"date": "1984-06-15", "close": 3.30875699, "volume": 424590.0}, {"date": "1984-06-18", "close": 3.27207454, "volume": 1476183.0}, {"date": "1984-06-19", "close": 3.25740156, "volume": 317318.0}, {"date": "1984-06-20", "close": 3.25740156, "volume": 212091.0}, {"date": "1984-06-21", "close": 3.22071911, "volume": 828870.0}, {"date": "1984-06-22", "close": 3.23539209, "volume": 407824.0}, {"date": "1984-06-25", "close": 3.23539209, "volume": 303824.0}, {"date": "1984-06-26", "close": 3.16936368, "volume": 530499.0}, {"date": "1984-06-27", "close": 3.1546907, "volume": 1284265.0}, {"date": "1984-06-28", "close": 3.1546907, "volume": 192735.0}, {"date": "1984-06-29", "close": 3.23539209, "volume": 135215.0}, {"date": "1984-07-02", "close": 3.22071911, "volume": 92824.0}, {"date": "1984-07-03", "close": 3.19870964, "volume": 97049.0}, {"date": "1984-07-04", "close": 3.27207454, "volume": 330948.0}, {"date": "1984-07-05", "close": 3.3747854, "volume": 436585.0}, {"date": "1984-07-06", "close": 3.27941103, "volume": 490834.0}, {"date": "1984-07-09", "close": 3.18403666, "volume": 468889.0}, {"date": "1984-07-10", "close": 3.19870964, "volume": 275609.0}, {"date": "1984-07-11", "close": 3.17670017, "volume": 299189.0}, {"date": "1984-07-12", "close": 3.16936368, "volume": 257071.0}, {"date": "1984-07-13", "close": 3.19870964, "volume": 505691.0}, {"date": "1984-07-16", "close": 3.25006507, "volume": 248484.0}, {"date": "1984-07-17", "close": 3.23539209, "volume": 324815.0}, {"date": "1984-07-18", "close": 3.23539209, "volume": 234445.0}, {"date": "1984-07-19", "close": 3.25006507, "volume": 275336.0}, {"date": "1984-07-20", "close": 3.19870964, "volume": 604376.0}, {"date": "1984-07-23", "close": 3.14001772, "volume": 467662.0}, {"date": "1984-07-24", "close": 3.16936368, "volume": 964358.0}, {"date": "1984-07-25", "close": 3.17670017, "volume": 396784.0}, {"date": "1984-07-26", "close": 3.30875699, "volume": 32986.0}, {"date": "1984-07-27", "close": 3.26473805, "volume": 658762.0}, {"date": "1984-07-30", "close": 3.19870964, "volume": 142575.0}, {"date": "1984-07-31", "close": 3.23539209, "volume": 339536.0}, {"date": "1984-08-01", "close": 3.19870964, "volume": 338582.0}, {"date": "1984-08-02", "close": 3.3747854, "volume": 145437.0}, {"date": "1984-08-03", "close": 3.5215152, "volume": 645540.0}, {"date": "1984-08-06", "close": 3.78562884, "volume": 569346.0}, {"date": "1984-08-07", "close": 3.7416099, "volume": 568937.0}, {"date": "1984-08-08", "close": 3.80030182, "volume": 456758.0}, {"date": "1984-08-09", "close": 3.78562884, "volume": 358618.0}, {"date": "1984-08-10", "close": 3.93969513, "volume": 867172.0}, {"date": "1984-08-13", "close": 3.93969513, "volume": 434131.0}, {"date": "1984-08-14", "close": 3.86633023, "volume": 640224.0}, {"date": "1984-08-15", "close": 3.93969513, "volume": 303687.0}, {"date": "1984-08-16", "close": 3.88100321, "volume": 276426.0}, {"date": "1984-08-17", "close": 3.80030182, "volume": 790569.0}, {"date": "1984-08-20", "close": 3.88100321, "volume": 140667.0}, {"date": "1984-08-21", "close": 3.86633023, "volume": 251483.0}, {"date": "1984-08-22", "close": 3.98371407, "volume": 1059771.0}, {"date": "1984-08-23", "close": 3.91034917, "volume": 219315.0}, {"date": "1984-08-24", "close": 3.89567619, "volume": 195461.0}, {"date": "1984-08-27", "close": 3.89567619, "volume": 85327.0}, {"date": "1984-08-28", "close": 3.8149748, "volume": 59429.0}, {"date": "1984-08-29", "close": 3.72693692, "volume": 246712.0}, {"date": "1984-08-30", "close": 3.67558149, "volume": 199142.0}, {"date": "1984-08-31", "close": 3.71226394, "volume": 744770.0}, {"date": "1984-09-03", "close": 3.69759096, "volume": 124719.0}, {"date": "1984-09-04", "close": 3.69025447, "volume": 266885.0}, {"date": "1984-09-05", "close": 3.54352467, "volume": 462210.0}, {"date": "1984-09-06", "close": 3.4481503, "volume": 607102.0}, {"date": "1984-09-07", "close": 3.46282328, "volume": 142030.0}, {"date": "1984-09-10", "close": 3.30875699, "volume": 484292.0}, {"date": "1984-09-11", "close": 3.36011242, "volume": 597016.0}, {"date": "1984-09-12", "close": 3.41146785, "volume": 363116.0}, {"date": "1984-09-13", "close": 3.41146785, "volume": 60519.0}, {"date": "1984-09-14", "close": 3.43347732, "volume": 161794.0}, {"date": "1984-09-17", "close": 3.38945838, "volume": 263477.0}, {"date": "1984-09-18", "close": 3.36011242, "volume": 304096.0}, {"date": "1984-09-19", "close": 3.36011242, "volume": 199278.0}, {"date": "1984-09-20", "close": 3.38945838, "volume": 219042.0}, {"date": "1984-09-21", "close": 3.4481503, "volume": 114769.0}, {"date": "1984-09-24", "close": 3.54352467, "volume": 201186.0}, {"date": "1984-09-25", "close": 3.52885169, "volume": 307095.0}, {"date": "1984-09-26", "close": 3.5215152, "volume": 220405.0}, {"date": "1984-09-27", "close": 3.57287063, "volume": 219315.0}, {"date": "1984-09-28", "close": 3.63156255, "volume": 541540.0}, {"date": "1984-10-01", "close": 3.63156255, "volume": 956861.0}, {"date": "1984-10-02", "close": 3.66090851, "volume": 891843.0}, {"date": "1984-10-03", "close": 3.69759096, "volume": 371704.0}, {"date": "1984-10-04", "close": 3.69025447, "volume": 258434.0}, {"date": "1984-10-05", "close": 3.69759096, "volume": 107817.0}, {"date": "1984-10-08", "close": 3.58754361, "volume": 98276.0}, {"date": "1984-10-09", "close": 3.49216924, "volume": 552989.0}, {"date": "1984-10-10", "close": 3.41146785, "volume": 220133.0}, {"date": "1984-10-11", "close": 3.48483275, "volume": 173380.0}, {"date": "1984-10-12", "close": 3.48483275, "volume": 128672.0}, {"date": "1984-10-15", "close": 3.5215152, "volume": 47707.0}, {"date": "1984-10-16", "close": 3.5215152, "volume": 425135.0}, {"date": "1984-10-17", "close": 3.43347732, "volume": 282015.0}, {"date": "1984-10-18", "close": 3.3747854, "volume": 190691.0}, {"date": "1984-10-19", "close": 3.4481503, "volume": 146119.0}, {"date": "1984-10-22", "close": 3.3747854, "volume": 105636.0}, {"date": "1984-10-23", "close": 3.34543944, "volume": 68152.0}, {"date": "1984-10-24", "close": 3.4481503, "volume": 301643.0}, {"date": "1984-10-25", "close": 3.41880434, "volume": 316909.0}, {"date": "1984-10-26", "close": 3.4481503, "volume": 261433.0}, {"date": "1984-10-29", "close": 3.50684222, "volume": 450488.0}, {"date": "1984-10-30", "close": 3.49216924, "volume": 333402.0}, {"date": "1984-10-31", "close": 3.55819765, "volume": 250392.0}, {"date": "1984-11-01", "close": 3.58754361, "volume": 547537.0}, {"date": "1984-11-02", "close": 3.69025447, "volume": 308594.0}, {"date": "1984-11-05", "close": 3.75628288, "volume": 440947.0}, {"date": "1984-11-06", "close": 3.8149748, "volume": 706878.0}, {"date": "1984-11-07", "close": 3.88100321, "volume": 876032.0}, {"date": "1984-11-08", "close": 3.91034917, "volume": 737274.0}, {"date": "1984-11-09", "close": 3.88100321, "volume": 1234923.0}, {"date": "1984-11-12", "close": 3.82964778, "volume": 220678.0}, {"date": "1984-11-13", "close": 3.86633023, "volume": 257480.0}, {"date": "1984-11-14", "close": 3.88100321, "volume": 813604.0}, {"date": "1984-11-15", "close": 3.84432076, "volume": 187965.0}, {"date": "1984-11-16", "close": 3.85899374, "volume": 282151.0}, {"date": "1984-11-19", "close": 3.77095586, "volume": 226539.0}, {"date": "1984-11-20", "close": 3.77095586, "volume": 612146.0}, {"date": "1984-11-21", "close": 3.77095586, "volume": 396102.0}, {"date": "1984-11-22", "close": 3.77095586, "volume": 332175.0}, {"date": "1984-11-23", "close": 3.69025447, "volume": 163021.0}, {"date": "1984-11-26", "close": 3.69025447, "volume": 549173.0}, {"date": "1984-11-27", "close": 3.55819765, "volume": 697745.0}, {"date": "1984-11-28", "close": 3.55819765, "volume": 176379.0}, {"date": "1984-11-29", "close": 3.5215152, "volume": 166019.0}, {"date": "1984-11-30", "close": 3.52885169, "volume": 165883.0}, {"date": "1984-12-03", "close": 3.49216924, "volume": 237580.0}, {"date": "1984-12-04", "close": 3.5215152, "volume": 470252.0}, {"date": "1984-12-05", "close": 3.52885169, "volume": 507872.0}, {"date": "1984-12-06", "close": 3.45548679, "volume": 593063.0}, {"date": "1984-12-07", "close": 3.50684222, "volume": 223813.0}, {"date": "1984-12-10", "close": 3.4481503, "volume": 218497.0}, {"date": "1984-12-11", "close": 3.46282328, "volume": 249574.0}, {"date": "1984-12-12", "close": 3.43347732, "volume": 313365.0}, {"date": "1984-12-13", "close": 3.3747854, "volume": 333538.0}, {"date": "1984-12-14", "close": 3.38945838, "volume": 395012.0}, {"date": "1984-12-17", "close": 3.36011242, "volume": 390514.0}, {"date": "1984-12-18", "close": 3.32342997, "volume": 333675.0}, {"date": "1984-12-19", "close": 3.38945838, "volume": 450079.0}, {"date": "1984-12-20", "close": 3.4481503, "volume": 383290.0}, {"date": "1984-12-21", "close": 3.4481503, "volume": 121039.0}, {"date": "1984-12-24", "close": 3.46282328, "volume": 15539.0}, {"date": "1984-12-25", "close": 3.46282328, "volume": null}, {"date": "1984-12-26", "close": 3.46282328, "volume": null}, {"date": "1984-12-27", "close": 3.4481503, "volume": 84509.0}, {"date": "1984-12-28", "close": 3.4481503, "volume": 68152.0}, {"date": "1984-12-31", "close": 3.4481503, "volume": 68152.0}, {"date": "1985-01-01", "close": 3.4481503, "volume": null}, {"date": "1985-01-02", "close": 3.48483275, "volume": 126218.0}, {"date": "1985-01-03", "close": 3.46282328, "volume": 87780.0}, {"date": "1985-01-04", "close": 3.38945838, "volume": 199823.0}, {"date": "1985-01-07", "close": 3.36011242, "volume": 100320.0}, {"date": "1985-01-08", "close": 3.3747854, "volume": 202004.0}, {"date": "1985-01-09", "close": 3.36011242, "volume": 262660.0}, {"date": "1985-01-10", "close": 3.4481503, "volume": 279153.0}, {"date": "1985-01-11", "close": 3.5215152, "volume": 458121.0}, {"date": "1985-01-14", "close": 3.50684222, "volume": 243577.0}, {"date": "1985-01-15", "close": 3.48483275, "volume": 70742.0}, {"date": "1985-01-16", "close": 3.4481503, "volume": 365161.0}, {"date": "1985-01-17", "close": 3.60221659, "volume": 584885.0}, {"date": "1985-01-18", "close": 3.69759096, "volume": 755675.0}, {"date": "1985-01-21", "close": 3.72693692, "volume": 976352.0}, {"date": "1985-01-22", "close": 3.77095586, "volume": 1044232.0}, {"date": "1985-01-23", "close": 3.82964778, "volume": 799565.0}, {"date": "1985-01-24", "close": 3.67558149, "volume": 824372.0}, {"date": "1985-01-25", "close": 3.64623553, "volume": 640770.0}, {"date": "1985-01-28", "close": 3.64623553, "volume": null}, {"date": "1985-01-29", "close": 3.71226394, "volume": 588156.0}, {"date": "1985-01-30", "close": 3.75628288, "volume": 812923.0}, {"date": "1985-01-31", "close": 3.77095586, "volume": 1081716.0}, {"date": "1985-02-01", "close": 3.72693692, "volume": 1425614.0}, {"date": "1985-02-04", "close": 3.69025447, "volume": 519186.0}, {"date": "1985-02-05", "close": 3.77095586, "volume": 448443.0}, {"date": "1985-02-06", "close": 3.78562884, "volume": 961632.0}, {"date": "1985-02-07", "close": 3.71226394, "volume": 408097.0}, {"date": "1985-02-08", "close": 3.67558149, "volume": 409324.0}, {"date": "1985-02-11", "close": 3.61688957, "volume": 362844.0}, {"date": "1985-02-12", "close": 3.66090851, "volume": 633954.0}, {"date": "1985-02-13", "close": 3.71226394, "volume": 813604.0}, {"date": "1985-02-14", "close": 3.82964778, "volume": 1249235.0}, {"date": "1985-02-15", "close": 3.77095586, "volume": 452260.0}, {"date": "1985-02-18", "close": 3.80030182, "volume": 706741.0}, {"date": "1985-02-19", "close": 3.84432076, "volume": 728005.0}, {"date": "1985-02-20", "close": 3.91034917, "volume": 1425068.0}, {"date": "1985-02-21", "close": 3.96904109, "volume": 2891165.0}, {"date": "1985-02-22", "close": 3.95436811, "volume": 934507.0}, {"date": "1985-02-25", "close": 4.0350695, "volume": 736456.0}, {"date": "1985-02-26", "close": 3.93969513, "volume": 1096437.0}, {"date": "1985-02-27", "close": 4.02773301, "volume": 980033.0}, {"date": "1985-02-28", "close": 4.09376142, "volume": 1071902.0}, {"date": "1985-03-01", "close": 4.04974248, "volume": 385062.0}, {"date": "1985-03-04", "close": 4.09376142, "volume": 269884.0}, {"date": "1985-03-05", "close": 4.07908844, "volume": 423772.0}, {"date": "1985-03-06", "close": 4.09376142, "volume": 255436.0}, {"date": "1985-03-07", "close": 4.07908844, "volume": 455122.0}, {"date": "1985-03-08", "close": 4.01306003, "volume": 570845.0}, {"date": "1985-03-11", "close": 4.01306003, "volume": 449125.0}, {"date": "1985-03-12", "close": 3.99838705, "volume": 405644.0}, {"date": "1985-03-13", "close": 4.02773301, "volume": 817966.0}, {"date": "1985-03-14", "close": 4.04974248, "volume": 573844.0}, {"date": "1985-03-15", "close": 4.07908844, "volume": 709604.0}, {"date": "1985-03-18", "close": 4.02773301, "volume": 680980.0}, {"date": "1985-03-19", "close": 4.0350695, "volume": 267021.0}, {"date": "1985-03-20", "close": 4.16712632, "volume": 927555.0}, {"date": "1985-03-21", "close": 4.16712632, "volume": 627548.0}, {"date": "1985-03-22", "close": 4.24782771, "volume": 809106.0}, {"date": "1985-03-25", "close": 4.32119261, "volume": 924148.0}, {"date": "1985-03-26", "close": 4.26250069, "volume": 597425.0}, {"date": "1985-03-27", "close": 4.33586559, "volume": 826962.0}, {"date": "1985-03-28", "close": 4.26250069, "volume": 1607444.0}, {"date": "1985-03-29", "close": 4.32119261, "volume": 1226608.0}, {"date": "1985-04-01", "close": 4.26250069, "volume": 521094.0}, {"date": "1985-04-02", "close": 4.23315473, "volume": 995435.0}, {"date": "1985-04-03", "close": 4.33586559, "volume": 444763.0}, {"date": "1985-04-04", "close": 4.36521155, "volume": 456622.0}, {"date": "1985-04-05", "close": 4.36521155, "volume": null}, {"date": "1985-04-08", "close": 4.36521155, "volume": null}, {"date": "1985-04-09", "close": 4.35053857, "volume": 155115.0}, {"date": "1985-04-10", "close": 4.36521155, "volume": 184966.0}, {"date": "1985-04-11", "close": 4.46058592, "volume": 593881.0}, {"date": "1985-04-12", "close": 4.4752589, "volume": 1202346.0}, {"date": "1985-04-15", "close": 4.43123996, "volume": 706469.0}, {"date": "1985-04-16", "close": 4.50460486, "volume": 599197.0}, {"date": "1985-04-17", "close": 4.44591294, "volume": 176924.0}, {"date": "1985-04-18", "close": 4.50460486, "volume": 813195.0}, {"date": "1985-04-19", "close": 4.48993188, "volume": 492606.0}, {"date": "1985-04-22", "close": 4.48993188, "volume": 216452.0}, {"date": "1985-04-23", "close": 4.64399817, "volume": 724870.0}, {"date": "1985-04-24", "close": 4.7687185, "volume": 1206299.0}, {"date": "1985-04-25", "close": 4.7687185, "volume": null}, {"date": "1985-04-26", "close": 4.75404552, "volume": 671847.0}, {"date": "1985-04-29", "close": 4.64399817, "volume": 438220.0}, {"date": "1985-04-30", "close": 4.65867115, "volume": 647040.0}, {"date": "1985-05-01", "close": 4.64399817, "volume": 632728.0}, {"date": "1985-05-02", "close": 4.4752589, "volume": 513597.0}, {"date": "1985-05-03", "close": 4.48993188, "volume": 284060.0}, {"date": "1985-05-06", "close": 4.50460486, "volume": 401009.0}, {"date": "1985-05-07", "close": 4.53395082, "volume": 499830.0}, {"date": "1985-05-08", "close": 4.61465221, "volume": 313229.0}, {"date": "1985-05-09", "close": 4.61465221, "volume": 611191.0}, {"date": "1985-05-10", "close": 4.50460486, "volume": 276699.0}, {"date": "1985-05-13", "close": 4.64399817, "volume": 238534.0}, {"date": "1985-05-14", "close": 4.64399817, "volume": 652901.0}, {"date": "1985-05-15", "close": 4.65867115, "volume": 437812.0}, {"date": "1985-05-16", "close": 4.65867115, "volume": 341717.0}, {"date": "1985-05-17", "close": 4.64399817, "volume": 215362.0}, {"date": "1985-05-20", "close": 4.68801711, "volume": 449943.0}, {"date": "1985-05-21", "close": 4.61465221, "volume": 473932.0}, {"date": "1985-05-22", "close": 4.58530625, "volume": 1276223.0}, {"date": "1985-05-23", "close": 4.61465221, "volume": 748587.0}, {"date": "1985-05-24", "close": 4.61465221, "volume": 561168.0}, {"date": "1985-05-27", "close": 4.57063327, "volume": 1206844.0}, {"date": "1985-05-28", "close": 4.67334413, "volume": 139167.0}, {"date": "1985-05-29", "close": 4.53395082, "volume": 296736.0}, {"date": "1985-05-30", "close": 4.43123996, "volume": 266613.0}, {"date": "1985-05-31", "close": 4.43123996, "volume": 472024.0}, {"date": "1985-06-03", "close": 4.36521155, "volume": 212091.0}, {"date": "1985-06-04", "close": 4.24782771, "volume": 347850.0}, {"date": "1985-06-05", "close": 4.27717367, "volume": 732094.0}, {"date": "1985-06-06", "close": 4.29184665, "volume": 1060725.0}, {"date": "1985-06-07", "close": 4.26250069, "volume": 500784.0}, {"date": "1985-06-10", "close": 4.26250069, "volume": null}, {"date": "1985-06-11", "close": 4.20380877, "volume": 486063.0}, {"date": "1985-06-12", "close": 4.1817993, "volume": 297281.0}, {"date": "1985-06-13", "close": 4.1817993, "volume": null}, {"date": "1985-06-14", "close": 4.04974248, "volume": 876577.0}, {"date": "1985-06-17", "close": 4.04974248, "volume": 202958.0}, {"date": "1985-06-18", "close": 3.99838705, "volume": 702243.0}, {"date": "1985-06-19", "close": 4.16712632, "volume": 754448.0}, {"date": "1985-06-20", "close": 4.16712632, "volume": 344034.0}, {"date": "1985-06-21", "close": 4.1084344, "volume": 245758.0}, {"date": "1985-06-24", "close": 4.13778036, "volume": 126491.0}, {"date": "1985-06-25", "close": 4.20380877, "volume": 427725.0}, {"date": "1985-06-26", "close": 4.21848175, "volume": 987802.0}, {"date": "1985-06-27", "close": 4.19647228, "volume": 1285083.0}, {"date": "1985-06-28", "close": 4.15245334, "volume": 1135284.0}, {"date": "1985-07-01", "close": 4.20380877, "volume": 243986.0}, {"date": "1985-07-02", "close": 4.1817993, "volume": 79329.0}, {"date": "1985-07-03", "close": 4.19647228, "volume": 267430.0}, {"date": "1985-07-04", "close": 4.1817993, "volume": 119539.0}, {"date": "1985-07-05", "close": 4.20380877, "volume": 268112.0}, {"date": "1985-07-08", "close": 4.26250069, "volume": 807062.0}, {"date": "1985-07-09", "close": 4.24782771, "volume": 547946.0}, {"date": "1985-07-10", "close": 4.19647228, "volume": 271792.0}, {"date": "1985-07-11", "close": 4.13778036, "volume": 98276.0}, {"date": "1985-07-12", "close": 4.12310738, "volume": 356983.0}, {"date": "1985-07-15", "close": 4.0350695, "volume": 452124.0}, {"date": "1985-07-16", "close": 3.99838705, "volume": 362162.0}, {"date": "1985-07-17", "close": 4.07908844, "volume": 469298.0}, {"date": "1985-07-18", "close": 4.1817993, "volume": 941867.0}, {"date": "1985-07-19", "close": 4.19647228, "volume": 733184.0}, {"date": "1985-07-22", "close": 4.27717367, "volume": 674437.0}, {"date": "1985-07-23", "close": 4.35053857, "volume": 633409.0}, {"date": "1985-07-24", "close": 4.37988453, "volume": 606284.0}, {"date": "1985-07-25", "close": 4.43123996, "volume": 532952.0}, {"date": "1985-07-26", "close": 4.37988453, "volume": 313774.0}, {"date": "1985-07-29", "close": 4.33586559, "volume": 453487.0}, {"date": "1985-07-30", "close": 4.30651963, "volume": 120766.0}, {"date": "1985-07-31", "close": 4.32119261, "volume": 237852.0}, {"date": "1985-08-01", "close": 4.29184665, "volume": 339536.0}, {"date": "1985-08-02", "close": 4.12310738, "volume": 410142.0}, {"date": "1985-08-05", "close": 4.12310738, "volume": 204457.0}, {"date": "1985-08-06", "close": 4.12310738, "volume": 739318.0}, {"date": "1985-08-07", "close": 4.06441546, "volume": 339127.0}, {"date": "1985-08-08", "close": 4.07908844, "volume": 695701.0}, {"date": "1985-08-09", "close": 4.09376142, "volume": 461256.0}, {"date": "1985-08-12", "close": 4.15245334, "volume": 187692.0}, {"date": "1985-08-13", "close": 4.21848175, "volume": 536769.0}, {"date": "1985-08-14", "close": 4.21848175, "volume": 661488.0}, {"date": "1985-08-15", "close": 4.19647228, "volume": 528045.0}, {"date": "1985-08-16", "close": 4.15245334, "volume": 314319.0}, {"date": "1985-08-19", "close": 4.07908844, "volume": 123629.0}, {"date": "1985-08-20", "close": 4.1084344, "volume": 704969.0}, {"date": "1985-08-21", "close": 4.06441546, "volume": 792750.0}, {"date": "1985-08-22", "close": 4.0350695, "volume": 393512.0}, {"date": "1985-08-23", "close": 3.93969513, "volume": 1250189.0}, {"date": "1985-08-26", "close": 3.93969513, "volume": 546583.0}, {"date": "1985-08-27", "close": 3.88100321, "volume": 573026.0}, {"date": "1985-08-28", "close": 3.91034917, "volume": 839230.0}, {"date": "1985-08-29", "close": 3.89567619, "volume": 384516.0}, {"date": "1985-08-30", "close": 3.80030182, "volume": 839639.0}, {"date": "1985-09-02", "close": 3.82964778, "volume": 253118.0}, {"date": "1985-09-03", "close": 3.8149748, "volume": 416821.0}, {"date": "1985-09-04", "close": 3.84432076, "volume": 398283.0}, {"date": "1985-09-05", "close": 3.84432076, "volume": 375656.0}, {"date": "1985-09-06", "close": 3.86633023, "volume": 480748.0}, {"date": "1985-09-09", "close": 3.95436811, "volume": 443400.0}, {"date": "1985-09-10", "close": 3.91034917, "volume": 311457.0}, {"date": "1985-09-11", "close": 3.85899374, "volume": 133443.0}, {"date": "1985-09-12", "close": 3.85899374, "volume": 897841.0}, {"date": "1985-09-13", "close": 3.92502215, "volume": 535133.0}, {"date": "1985-09-16", "close": 3.89567619, "volume": 441764.0}, {"date": "1985-09-17", "close": 3.84432076, "volume": 190691.0}, {"date": "1985-09-18", "close": 3.80030182, "volume": 472024.0}, {"date": "1985-09-19", "close": 3.77095586, "volume": 592245.0}, {"date": "1985-09-20", "close": 3.72693692, "volume": 583930.0}, {"date": "1985-09-23", "close": 3.78562884, "volume": 356301.0}, {"date": "1985-09-24", "close": 3.82964778, "volume": 795748.0}, {"date": "1985-09-25", "close": 3.78562884, "volume": 516051.0}, {"date": "1985-09-26", "close": 3.86633023, "volume": 816058.0}, {"date": "1985-09-27", "close": 3.85899374, "volume": 412050.0}, {"date": "1985-09-30", "close": 3.84432076, "volume": 252982.0}, {"date": "1985-10-01", "close": 3.89567619, "volume": 691748.0}, {"date": "1985-10-02", "close": 4.01306003, "volume": 445990.0}, {"date": "1985-10-03", "close": 4.02773301, "volume": 484837.0}, {"date": "1985-10-04", "close": 4.16712632, "volume": 366115.0}, {"date": "1985-10-07", "close": 4.16712632, "volume": 182649.0}, {"date": "1985-10-08", "close": 4.15245334, "volume": 267703.0}, {"date": "1985-10-09", "close": 4.19647228, "volume": 618825.0}, {"date": "1985-10-10", "close": 4.21848175, "volume": 893343.0}, {"date": "1985-10-11", "close": 4.07908844, "volume": 306277.0}, {"date": "1985-10-14", "close": 4.1084344, "volume": 844137.0}, {"date": "1985-10-15", "close": 4.1817993, "volume": 226948.0}, {"date": "1985-10-16", "close": 4.15245334, "volume": 179105.0}, {"date": "1985-10-17", "close": 4.1084344, "volume": 358755.0}, {"date": "1985-10-18", "close": 4.1084344, "volume": 177196.0}, {"date": "1985-10-21", "close": 4.13778036, "volume": 593744.0}, {"date": "1985-10-22", "close": 4.09376142, "volume": 362026.0}, {"date": "1985-10-23", "close": 4.09376142, "volume": 140667.0}, {"date": "1985-10-24", "close": 4.07908844, "volume": 447762.0}, {"date": "1985-10-25", "close": 4.06441546, "volume": 370204.0}, {"date": "1985-10-28", "close": 4.0350695, "volume": 382881.0}, {"date": "1985-10-29", "close": 3.95436811, "volume": 271656.0}, {"date": "1985-10-30", "close": 3.96904109, "volume": 305051.0}, {"date": "1985-10-31", "close": 3.92502215, "volume": 805835.0}, {"date": "1985-11-01", "close": 3.75628288, "volume": 295100.0}, {"date": "1985-11-04", "close": 3.86633023, "volume": 577933.0}, {"date": "1985-11-05", "close": 3.88100321, "volume": 235262.0}, {"date": "1985-11-06", "close": 3.85899374, "volume": 291693.0}, {"date": "1985-11-07", "close": 3.88100321, "volume": 363798.0}, {"date": "1985-11-08", "close": 3.93969513, "volume": 255436.0}, {"date": "1985-11-11", "close": 3.93969513, "volume": null}, {"date": "1985-11-12", "close": 3.93969513, "volume": null}, {"date": "1985-11-13", "close": 3.91034917, "volume": 1100254.0}, {"date": "1985-11-14", "close": 3.93969513, "volume": 1253188.0}, {"date": "1985-11-15", "close": 3.89567619, "volume": 433859.0}, {"date": "1985-11-18", "close": 3.89567619, "volume": 433313.0}, {"date": "1985-11-19", "close": 3.8149748, "volume": 553126.0}, {"date": "1985-11-20", "close": 3.86633023, "volume": 1266818.0}, {"date": "1985-11-21", "close": 3.75628288, "volume": 992028.0}, {"date": "1985-11-22", "close": 3.84432076, "volume": 888572.0}, {"date": "1985-11-25", "close": 3.91034917, "volume": 1824033.0}, {"date": "1985-11-26", "close": 3.85899374, "volume": 224358.0}, {"date": "1985-11-27", "close": 3.82964778, "volume": 654809.0}, {"date": "1985-11-28", "close": 3.77095586, "volume": 480339.0}, {"date": "1985-11-29", "close": 3.75628288, "volume": 491652.0}, {"date": "1985-12-02", "close": 3.77095586, "volume": 242078.0}, {"date": "1985-12-03", "close": 3.7416099, "volume": 255163.0}, {"date": "1985-12-04", "close": 3.72693692, "volume": 858312.0}, {"date": "1985-12-05", "close": 3.69759096, "volume": 1298032.0}, {"date": "1985-12-06", "close": 3.66090851, "volume": 1409939.0}, {"date": "1985-12-09", "close": 3.71226394, "volume": 804881.0}, {"date": "1985-12-10", "close": 3.69759096, "volume": 636817.0}, {"date": "1985-12-11", "close": 3.72693692, "volume": 1867923.0}, {"date": "1985-12-12", "close": 3.71226394, "volume": 866900.0}, {"date": "1985-12-13", "close": 3.69759096, "volume": 263886.0}, {"date": "1985-12-16", "close": 3.66090851, "volume": 1215295.0}, {"date": "1985-12-17", "close": 3.69759096, "volume": 1033737.0}, {"date": "1985-12-18", "close": 3.75628288, "volume": 544402.0}, {"date": "1985-12-19", "close": 3.78562884, "volume": 333675.0}, {"date": "1985-12-20", "close": 3.72693692, "volume": 178287.0}, {"date": "1985-12-23", "close": 3.7416099, "volume": 224085.0}, {"date": "1985-12-24", "close": 3.77095586, "volume": 70606.0}, {"date": "1985-12-25", "close": 3.77095586, "volume": null}, {"date": "1985-12-26", "close": 3.77095586, "volume": null}, {"date": "1985-12-27", "close": 3.8149748, "volume": 221223.0}, {"date": "1985-12-30", "close": 3.82964778, "volume": 170790.0}, {"date": "1985-12-31", "close": 3.85899374, "volume": 180740.0}, {"date": "1986-01-01", "close": 3.85899374, "volume": null}, {"date": "1986-01-02", "close": 3.91034917, "volume": 262523.0}, {"date": "1986-01-03", "close": 3.99838705, "volume": 638725.0}, {"date": "1986-01-06", "close": 4.0350695, "volume": 346624.0}, {"date": "1986-01-07", "close": 4.12310738, "volume": 452805.0}, {"date": "1986-01-08", "close": 4.19647228, "volume": 370750.0}, {"date": "1986-01-09", "close": 4.1084344, "volume": 1064133.0}, {"date": "1986-01-10", "close": 4.12310738, "volume": 264023.0}, {"date": "1986-01-13", "close": 4.1817993, "volume": 811287.0}, {"date": "1986-01-14", "close": 4.09376142, "volume": 391604.0}, {"date": "1986-01-15", "close": 4.12310738, "volume": 190691.0}, {"date": "1986-01-16", "close": 4.15245334, "volume": 306414.0}, {"date": "1986-01-17", "close": 4.19647228, "volume": 401282.0}, {"date": "1986-01-20", "close": 4.13778036, "volume": 458666.0}, {"date": "1986-01-21", "close": 4.16712632, "volume": 213181.0}, {"date": "1986-01-22", "close": 4.15245334, "volume": 406870.0}, {"date": "1986-01-23", "close": 4.07908844, "volume": 261842.0}, {"date": "1986-01-24", "close": 4.0350695, "volume": 534315.0}, {"date": "1986-01-27", "close": 4.0350695, "volume": null}, {"date": "1986-01-28", "close": 4.02773301, "volume": 476795.0}, {"date": "1986-01-29", "close": 4.01306003, "volume": 307777.0}, {"date": "1986-01-30", "close": 4.02773301, "volume": 466436.0}, {"date": "1986-01-31", "close": 4.01306003, "volume": 227766.0}, {"date": "1986-02-03", "close": 3.98371407, "volume": 361753.0}, {"date": "1986-02-04", "close": 3.92502215, "volume": 212499.0}, {"date": "1986-02-05", "close": 3.86633023, "volume": 1366185.0}, {"date": "1986-02-06", "close": 3.93969513, "volume": 61065.0}, {"date": "1986-02-07", "close": 3.98371407, "volume": 465481.0}, {"date": "1986-02-10", "close": 3.98371407, "volume": 201731.0}, {"date": "1986-02-11", "close": 3.93969513, "volume": 134533.0}, {"date": "1986-02-12", "close": 3.91034917, "volume": 499012.0}, {"date": "1986-02-13", "close": 3.86633023, "volume": 545356.0}, {"date": "1986-02-14", "close": 3.93969513, "volume": 231718.0}, {"date": "1986-02-17", "close": 3.93969513, "volume": 1578139.0}, {"date": "1986-02-18", "close": 3.93969513, "volume": 753221.0}, {"date": "1986-02-19", "close": 3.93969513, "volume": 1012473.0}, {"date": "1986-02-20", "close": 3.92502215, "volume": 673619.0}, {"date": "1986-02-21", "close": 3.98371407, "volume": 705787.0}, {"date": "1986-02-24", "close": 4.12310738, "volume": 1187216.0}, {"date": "1986-02-25", "close": 4.12310738, "volume": 906292.0}, {"date": "1986-02-26", "close": 4.12310738, "volume": 308186.0}, {"date": "1986-02-27", "close": 4.02773301, "volume": 399237.0}, {"date": "1986-02-28", "close": 4.09376142, "volume": 293328.0}, {"date": "1986-03-03", "close": 4.15245334, "volume": 234990.0}, {"date": "1986-03-04", "close": 4.09376142, "volume": 1518710.0}, {"date": "1986-03-05", "close": 4.15245334, "volume": 882847.0}, {"date": "1986-03-06", "close": 4.09376142, "volume": 649766.0}, {"date": "1986-03-07", "close": 4.12310738, "volume": 446126.0}, {"date": "1986-03-10", "close": 4.09376142, "volume": 310503.0}, {"date": "1986-03-11", "close": 4.1084344, "volume": 152116.0}, {"date": "1986-03-12", "close": 4.19647228, "volume": 846590.0}, {"date": "1986-03-13", "close": 4.26250069, "volume": 1592996.0}, {"date": "1986-03-14", "close": 4.401894, "volume": 980987.0}, {"date": "1986-03-17", "close": 4.50460486, "volume": 3752885.0}, {"date": "1986-03-18", "close": 4.65867115, "volume": 1781915.0}, {"date": "1986-03-19", "close": 4.71736307, "volume": 1054728.0}, {"date": "1986-03-20", "close": 4.7687185, "volume": 1473866.0}, {"date": "1986-03-21", "close": 4.85675638, "volume": 2869356.0}, {"date": "1986-03-24", "close": 5.2089079, "volume": 2309279.0}, {"date": "1986-03-25", "close": 5.09152406, "volume": 2267978.0}, {"date": "1986-03-26", "close": 4.85675638, "volume": 1972333.0}, {"date": "1986-03-27", "close": 5.04016863, "volume": 923330.0}, {"date": "1986-03-28", "close": 5.04016863, "volume": null}, {"date": "1986-03-31", "close": 5.04016863, "volume": null}, {"date": "1986-04-01", "close": 4.95213075, "volume": 491925.0}, {"date": "1986-04-02", "close": 4.85675638, "volume": 636408.0}, {"date": "1986-04-03", "close": 4.7687185, "volume": 2540588.0}, {"date": "1986-04-04", "close": 4.75404552, "volume": 613918.0}, {"date": "1986-04-07", "close": 4.75404552, "volume": 164247.0}, {"date": "1986-04-08", "close": 4.7687185, "volume": 346624.0}, {"date": "1986-04-09", "close": 4.85675638, "volume": 800928.0}, {"date": "1986-04-10", "close": 5.01082267, "volume": 1544744.0}, {"date": "1986-04-11", "close": 5.10619704, "volume": 2676757.0}, {"date": "1986-04-14", "close": 5.02549565, "volume": 466163.0}, {"date": "1986-04-15", "close": 4.99614969, "volume": 1375044.0}, {"date": "1986-04-16", "close": 4.93745777, "volume": 1712808.0}, {"date": "1986-04-17", "close": 4.92278479, "volume": 811287.0}, {"date": "1986-04-18", "close": 4.82741042, "volume": 281061.0}, {"date": "1986-04-21", "close": 4.68801711, "volume": 780755.0}, {"date": "1986-04-22", "close": 4.67334413, "volume": 406598.0}, {"date": "1986-04-23", "close": 4.68801711, "volume": 410005.0}, {"date": "1986-04-24", "close": 4.61465221, "volume": 188510.0}, {"date": "1986-04-25", "close": 4.61465221, "volume": null}, {"date": "1986-04-28", "close": 4.59997923, "volume": 507872.0}, {"date": "1986-04-29", "close": 4.4752589, "volume": 995299.0}, {"date": "1986-04-30", "close": 4.4752589, "volume": 638861.0}, {"date": "1986-05-01", "close": 4.48993188, "volume": 564848.0}, {"date": "1986-05-02", "close": 4.50460486, "volume": 528318.0}, {"date": "1986-05-05", "close": 4.55596029, "volume": 573844.0}, {"date": "1986-05-06", "close": 4.43123996, "volume": 1278132.0}, {"date": "1986-05-07", "close": 4.41656698, "volume": 977579.0}, {"date": "1986-05-08", "close": 4.38722102, "volume": 931508.0}, {"date": "1986-05-09", "close": 4.33586559, "volume": 558441.0}, {"date": "1986-05-12", "close": 4.23315473, "volume": 379337.0}, {"date": "1986-05-13", "close": 4.16712632, "volume": 580659.0}, {"date": "1986-05-14", "close": 4.24782771, "volume": 1214477.0}, {"date": "1986-05-15", "close": 4.29184665, "volume": 1462689.0}, {"date": "1986-05-16", "close": 4.36521155, "volume": 599197.0}, {"date": "1986-05-19", "close": 4.30651963, "volume": 460574.0}, {"date": "1986-05-20", "close": 4.04974248, "volume": 1269272.0}, {"date": "1986-05-21", "close": 4.09376142, "volume": 599469.0}, {"date": "1986-05-22", "close": 4.1084344, "volume": 350167.0}, {"date": "1986-05-23", "close": 4.21848175, "volume": 532816.0}, {"date": "1986-05-26", "close": 4.36521155, "volume": 217270.0}, {"date": "1986-05-27", "close": 4.30651963, "volume": 291147.0}, {"date": "1986-05-28", "close": 4.43123996, "volume": 1200438.0}, {"date": "1986-05-29", "close": 4.50460486, "volume": 442855.0}, {"date": "1986-05-30", "close": 4.51927784, "volume": 478022.0}, {"date": "1986-06-02", "close": 4.55596029, "volume": 71287.0}, {"date": "1986-06-03", "close": 4.4752589, "volume": 694337.0}, {"date": "1986-06-04", "close": 4.43123996, "volume": 187419.0}, {"date": "1986-06-05", "close": 4.43123996, "volume": 39665.0}, {"date": "1986-06-06", "close": 4.50460486, "volume": 409733.0}, {"date": "1986-06-09", "close": 4.50460486, "volume": null}, {"date": "1986-06-10", "close": 4.57063327, "volume": 79057.0}, {"date": "1986-06-11", "close": 4.64399817, "volume": 339808.0}, {"date": "1986-06-12", "close": 4.61465221, "volume": 149390.0}, {"date": "1986-06-13", "close": 4.57063327, "volume": 806244.0}, {"date": "1986-06-16", "close": 4.5486238, "volume": 248211.0}, {"date": "1986-06-17", "close": 4.401894, "volume": 626321.0}, {"date": "1986-06-18", "close": 4.43123996, "volume": 1110749.0}, {"date": "1986-06-19", "close": 4.4752589, "volume": 148845.0}, {"date": "1986-06-20", "close": 4.43123996, "volume": 170245.0}, {"date": "1986-06-23", "close": 4.41656698, "volume": 385470.0}, {"date": "1986-06-24", "close": 4.38722102, "volume": 832551.0}, {"date": "1986-06-25", "close": 4.30651963, "volume": 1893957.0}, {"date": "1986-06-26", "close": 4.29184665, "volume": 1329791.0}, {"date": "1986-06-27", "close": 4.21848175, "volume": 1838481.0}, {"date": "1986-06-30", "close": 4.15245334, "volume": 464936.0}, {"date": "1986-07-01", "close": 4.13778036, "volume": 415594.0}, {"date": "1986-07-02", "close": 4.01306003, "volume": 301370.0}, {"date": "1986-07-03", "close": 4.07908844, "volume": 423500.0}, {"date": "1986-07-04", "close": 4.15245334, "volume": 1127924.0}, {"date": "1986-07-07", "close": 4.1817993, "volume": 202958.0}, {"date": "1986-07-08", "close": 4.04974248, "volume": 454304.0}, {"date": "1986-07-09", "close": 4.04974248, "volume": null}, {"date": "1986-07-10", "close": 4.19647228, "volume": 217270.0}, {"date": "1986-07-11", "close": 4.15245334, "volume": 519186.0}, {"date": "1986-07-14", "close": 4.15245334, "volume": 300552.0}, {"date": "1986-07-15", "close": 4.01306003, "volume": 446262.0}, {"date": "1986-07-16", "close": 4.01306003, "volume": 638861.0}, {"date": "1986-07-17", "close": 4.0350695, "volume": 1271044.0}, {"date": "1986-07-18", "close": 4.1084344, "volume": 139031.0}, {"date": "1986-07-21", "close": 4.1084344, "volume": 363389.0}, {"date": "1986-07-22", "close": 4.13778036, "volume": 163702.0}, {"date": "1986-07-23", "close": 4.04974248, "volume": 205139.0}, {"date": "1986-07-24", "close": 4.01306003, "volume": 310639.0}, {"date": "1986-07-25", "close": 3.92502215, "volume": 683569.0}, {"date": "1986-07-28", "close": 3.89567619, "volume": 397193.0}, {"date": "1986-07-29", "close": 3.92502215, "volume": 406461.0}, {"date": "1986-07-30", "close": 3.95436811, "volume": 98276.0}, {"date": "1986-07-31", "close": 3.99838705, "volume": 70470.0}, {"date": "1986-08-01", "close": 4.01306003, "volume": 171608.0}, {"date": "1986-08-04", "close": 4.0350695, "volume": 37756.0}, {"date": "1986-08-05", "close": 4.0350695, "volume": 266613.0}, {"date": "1986-08-06", "close": 4.04974248, "volume": 274791.0}, {"date": "1986-08-07", "close": 4.12310738, "volume": 280925.0}, {"date": "1986-08-08", "close": 4.09376142, "volume": 406325.0}, {"date": "1986-08-11", "close": 4.09376142, "volume": 170518.0}, {"date": "1986-08-12", "close": 4.1084344, "volume": 270702.0}, {"date": "1986-08-13", "close": 4.07908844, "volume": 426771.0}, {"date": "1986-08-14", "close": 4.09376142, "volume": 188237.0}, {"date": "1986-08-15", "close": 4.12310738, "volume": 195052.0}, {"date": "1986-08-18", "close": 4.24782771, "volume": 614054.0}, {"date": "1986-08-19", "close": 4.26250069, "volume": 674982.0}, {"date": "1986-08-20", "close": 4.21848175, "volume": 427180.0}, {"date": "1986-08-21", "close": 4.23315473, "volume": 224631.0}, {"date": "1986-08-22", "close": 4.19647228, "volume": 319771.0}, {"date": "1986-08-25", "close": 4.15245334, "volume": 116541.0}, {"date": "1986-08-26", "close": 4.15245334, "volume": 145710.0}, {"date": "1986-08-27", "close": 4.21848175, "volume": 700062.0}, {"date": "1986-08-28", "close": 4.19647228, "volume": 404417.0}, {"date": "1986-08-29", "close": 4.21848175, "volume": 724461.0}, {"date": "1986-09-01", "close": 4.26250069, "volume": 273973.0}, {"date": "1986-09-02", "close": 4.36521155, "volume": 404962.0}, {"date": "1986-09-03", "close": 4.36521155, "volume": 560622.0}, {"date": "1986-09-04", "close": 4.51927784, "volume": 746951.0}, {"date": "1986-09-05", "close": 4.62932519, "volume": 587883.0}, {"date": "1986-09-08", "close": 4.67334413, "volume": 1004295.0}, {"date": "1986-09-09", "close": 4.64399817, "volume": 1068904.0}, {"date": "1986-09-10", "close": 4.78339148, "volume": 902066.0}, {"date": "1986-09-11", "close": 4.81273744, "volume": 1407485.0}, {"date": "1986-09-12", "close": 4.85675638, "volume": 1669599.0}, {"date": "1986-09-15", "close": 4.93745777, "volume": 1667964.0}, {"date": "1986-09-16", "close": 4.85675638, "volume": 1995368.0}, {"date": "1986-09-17", "close": 4.71736307, "volume": 405507.0}, {"date": "1986-09-18", "close": 4.67334413, "volume": 509235.0}, {"date": "1986-09-19", "close": 4.71736307, "volume": 468889.0}, {"date": "1986-09-22", "close": 4.85675638, "volume": 1495947.0}, {"date": "1986-09-23", "close": 4.88610234, "volume": 1274860.0}, {"date": "1986-09-24", "close": 4.82741042, "volume": 501602.0}, {"date": "1986-09-25", "close": 4.96680373, "volume": 540177.0}, {"date": "1986-09-26", "close": 4.99614969, "volume": 4453628.0}, {"date": "1986-09-29", "close": 4.92278479, "volume": 893479.0}, {"date": "1986-09-30", "close": 4.85675638, "volume": 502420.0}, {"date": "1986-10-01", "close": 4.92278479, "volume": 1052274.0}, {"date": "1986-10-02", "close": 5.2089079, "volume": 1675324.0}, {"date": "1986-10-03", "close": 5.41432962, "volume": 1897910.0}, {"date": "1986-10-06", "close": 5.44367558, "volume": 898386.0}, {"date": "1986-10-07", "close": 5.5757324, "volume": 2147076.0}, {"date": "1986-10-08", "close": 5.53171346, "volume": 668031.0}, {"date": "1986-10-09", "close": 5.48769452, "volume": 1441834.0}, {"date": "1986-10-10", "close": 5.48769452, "volume": 1669327.0}, {"date": "1986-10-13", "close": 5.56105942, "volume": 484428.0}, {"date": "1986-10-14", "close": 5.7958271, "volume": 928918.0}, {"date": "1986-10-15", "close": 5.67110677, "volume": 851088.0}, {"date": "1986-10-16", "close": 5.74447167, "volume": 672801.0}, {"date": "1986-10-17", "close": 5.83984604, "volume": 1419752.0}, {"date": "1986-10-20", "close": 5.65643379, "volume": 727732.0}, {"date": "1986-10-21", "close": 5.70045273, "volume": 1058544.0}, {"date": "1986-10-22", "close": 5.56105942, "volume": 1370137.0}, {"date": "1986-10-23", "close": 5.45834856, "volume": 332175.0}, {"date": "1986-10-24", "close": 5.45834856, "volume": 507463.0}, {"date": "1986-10-27", "close": 5.34830121, "volume": 614872.0}, {"date": "1986-10-28", "close": 5.39232015, "volume": 587202.0}, {"date": "1986-10-29", "close": 5.51704048, "volume": 466708.0}, {"date": "1986-10-30", "close": 5.40699313, "volume": 836231.0}, {"date": "1986-10-31", "close": 5.47302154, "volume": 412868.0}, {"date": "1986-11-03", "close": 5.45834856, "volume": 165474.0}, {"date": "1986-11-04", "close": 5.44367558, "volume": 54113.0}, {"date": "1986-11-05", "close": 5.53171346, "volume": 499421.0}, {"date": "1986-11-06", "close": 5.5023675, "volume": 1438290.0}, {"date": "1986-11-07", "close": 5.5757324, "volume": 493151.0}, {"date": "1986-11-10", "close": 5.5757324, "volume": 597016.0}, {"date": "1986-11-11", "close": 5.44367558, "volume": 877259.0}, {"date": "1986-11-12", "close": 5.41432962, "volume": 546856.0}, {"date": "1986-11-13", "close": 5.3556377, "volume": 1042051.0}, {"date": "1986-11-14", "close": 5.135543, "volume": 202004.0}, {"date": "1986-11-17", "close": 4.95946724, "volume": 660806.0}, {"date": "1986-11-18", "close": 4.88610234, "volume": 1594359.0}, {"date": "1986-11-19", "close": 4.93012128, "volume": 1253597.0}, {"date": "1986-11-20", "close": 4.87142936, "volume": 499694.0}, {"date": "1986-11-21", "close": 4.9888132, "volume": 750495.0}, {"date": "1986-11-24", "close": 4.8420834, "volume": 505010.0}, {"date": "1986-11-25", "close": 4.9888132, "volume": 144347.0}, {"date": "1986-11-26", "close": 5.03283214, "volume": 258025.0}, {"date": "1986-11-27", "close": 5.12087002, "volume": 583113.0}, {"date": "1986-11-28", "close": 5.12087002, "volume": 647994.0}, {"date": "1986-12-01", "close": 5.15021598, "volume": 225448.0}, {"date": "1986-12-02", "close": 5.15021598, "volume": 605876.0}, {"date": "1986-12-03", "close": 5.15021598, "volume": 537859.0}, {"date": "1986-12-04", "close": 5.2822728, "volume": 720099.0}, {"date": "1986-12-05", "close": 5.26759982, "volume": 214271.0}, {"date": "1986-12-08", "close": 5.31161876, "volume": 419001.0}, {"date": "1986-12-09", "close": 5.34096472, "volume": 1166089.0}, {"date": "1986-12-10", "close": 5.2089079, "volume": 754039.0}, {"date": "1986-12-11", "close": 5.25292684, "volume": 693111.0}, {"date": "1986-12-12", "close": 5.31161876, "volume": 621823.0}, {"date": "1986-12-15", "close": 5.32629174, "volume": 669394.0}, {"date": "1986-12-16", "close": 5.34096472, "volume": 581886.0}, {"date": "1986-12-17", "close": 5.3556377, "volume": 393104.0}, {"date": "1986-12-18", "close": 5.38498366, "volume": 109044.0}, {"date": "1986-12-19", "close": 5.39965664, "volume": 341444.0}, {"date": "1986-12-22", "close": 5.41432962, "volume": 428406.0}, {"date": "1986-12-23", "close": 5.38498366, "volume": 1175767.0}, {"date": "1986-12-24", "close": 5.41432962, "volume": 1795954.0}, {"date": "1986-12-25", "close": 5.41432962, "volume": null}, {"date": "1986-12-26", "close": 5.41432962, "volume": null}, {"date": "1986-12-29", "close": 5.39965664, "volume": 663805.0}, {"date": "1986-12-30", "close": 5.38498366, "volume": 849998.0}, {"date": "1986-12-31", "close": 5.39965664, "volume": 257480.0}, {"date": "1987-01-01", "close": 5.39965664, "volume": null}, {"date": "1987-01-02", "close": 5.4290026, "volume": 116813.0}, {"date": "1987-01-05", "close": 5.51704048, "volume": 123356.0}, {"date": "1987-01-06", "close": 5.5757324, "volume": 369932.0}, {"date": "1987-01-07", "close": 5.63442432, "volume": 170518.0}, {"date": "1987-01-08", "close": 5.54638644, "volume": 306141.0}, {"date": "1987-01-09", "close": 5.54638644, "volume": 130853.0}, {"date": "1987-01-12", "close": 5.45834856, "volume": 241941.0}, {"date": "1987-01-13", "close": 5.45834856, "volume": 2289514.0}, {"date": "1987-01-14", "close": 5.32629174, "volume": 820420.0}, {"date": "1987-01-15", "close": 5.4290026, "volume": 912289.0}, {"date": "1987-01-16", "close": 5.2822728, "volume": 1524707.0}, {"date": "1987-01-19", "close": 5.2822728, "volume": 712330.0}, {"date": "1987-01-20", "close": 5.47302154, "volume": 1284402.0}, {"date": "1987-01-21", "close": 5.4290026, "volume": 1004704.0}, {"date": "1987-01-22", "close": 5.53171346, "volume": 662715.0}, {"date": "1987-01-23", "close": 5.4290026, "volume": 860221.0}, {"date": "1987-01-26", "close": 5.4290026, "volume": null}, {"date": "1987-01-27", "close": 5.4290026, "volume": 409187.0}, {"date": "1987-01-28", "close": 5.3556377, "volume": 434404.0}, {"date": "1987-01-29", "close": 5.2822728, "volume": 692293.0}, {"date": "1987-01-30", "close": 5.2089079, "volume": 515233.0}, {"date": "1987-02-02", "close": 5.0621781, "volume": 392967.0}, {"date": "1987-02-03", "close": 5.10619704, "volume": 797520.0}, {"date": "1987-02-04", "close": 5.25292684, "volume": 926329.0}, {"date": "1987-02-05", "close": 5.3556377, "volume": 1866015.0}, {"date": "1987-02-06", "close": 5.38498366, "volume": 1165544.0}, {"date": "1987-02-09", "close": 5.39965664, "volume": 419138.0}, {"date": "1987-02-10", "close": 5.38498366, "volume": 1096710.0}, {"date": "1987-02-11", "close": 5.3556377, "volume": 1844342.0}, {"date": "1987-02-12", "close": 5.3556377, "volume": 2502423.0}, {"date": "1987-02-13", "close": 5.22358088, "volume": 433450.0}, {"date": "1987-02-16", "close": 5.19423492, "volume": 289239.0}, {"date": "1987-02-17", "close": 5.135543, "volume": 407007.0}, {"date": "1987-02-18", "close": 5.10619704, "volume": 478976.0}, {"date": "1987-02-19", "close": 5.2089079, "volume": 1134330.0}, {"date": "1987-02-20", "close": 5.23825386, "volume": 1420979.0}, {"date": "1987-02-23", "close": 5.16488896, "volume": 1379406.0}, {"date": "1987-02-24", "close": 4.97414022, "volume": 654809.0}, {"date": "1987-02-25", "close": 4.8420834, "volume": 1150959.0}, {"date": "1987-02-26", "close": 4.9154483, "volume": 1246373.0}, {"date": "1987-02-27", "close": 4.9154483, "volume": 267158.0}, {"date": "1987-03-02", "close": 4.9154483, "volume": 73741.0}, {"date": "1987-03-03", "close": 4.8420834, "volume": 169154.0}, {"date": "1987-03-04", "close": 4.87142936, "volume": 652628.0}, {"date": "1987-03-05", "close": 5.01815916, "volume": 269748.0}, {"date": "1987-03-06", "close": 5.10619704, "volume": 459757.0}, {"date": "1987-03-09", "close": 5.135543, "volume": 190554.0}, {"date": "1987-03-10", "close": 5.03283214, "volume": 491379.0}, {"date": "1987-03-11", "close": 4.9154483, "volume": 816876.0}, {"date": "1987-03-12", "close": 4.82741042, "volume": 442582.0}, {"date": "1987-03-13", "close": 4.9888132, "volume": 532271.0}, {"date": "1987-03-16", "close": 4.94479426, "volume": 263750.0}, {"date": "1987-03-17", "close": 4.95946724, "volume": 148709.0}, {"date": "1987-03-18", "close": 5.01815916, "volume": 1944527.0}, {"date": "1987-03-19", "close": 5.09152406, "volume": 1189806.0}, {"date": "1987-03-20", "close": 5.00348618, "volume": 538132.0}, {"date": "1987-03-23", "close": 4.90077532, "volume": 444354.0}, {"date": "1987-03-24", "close": 4.95946724, "volume": 1335516.0}, {"date": "1987-03-25", "close": 4.97414022, "volume": 1299123.0}, {"date": "1987-03-26", "close": 5.01815916, "volume": 2765764.0}, {"date": "1987-03-27", "close": 4.9154483, "volume": 1079535.0}, {"date": "1987-03-30", "close": 5.135543, "volume": 1428476.0}, {"date": "1987-03-31", "close": 5.10619704, "volume": 1072720.0}, {"date": "1987-04-01", "close": 5.2089079, "volume": 384516.0}, {"date": "1987-04-02", "close": 5.2822728, "volume": 711648.0}, {"date": "1987-04-03", "close": 5.7958271, "volume": 618007.0}, {"date": "1987-04-06", "close": 5.6490973, "volume": 842774.0}, {"date": "1987-04-07", "close": 5.7224622, "volume": 1945753.0}, {"date": "1987-04-08", "close": 5.7224622, "volume": 444899.0}, {"date": "1987-04-09", "close": 5.89853796, "volume": 1514076.0}, {"date": "1987-04-10", "close": 6.11863266, "volume": 1877873.0}, {"date": "1987-04-13", "close": 6.3827463, "volume": 1206299.0}, {"date": "1987-04-14", "close": 6.2360165, "volume": 3400127.0}, {"date": "1987-04-15", "close": 6.3093814, "volume": 3430387.0}, {"date": "1987-04-16", "close": 6.1626516, "volume": 1094393.0}, {"date": "1987-04-17", "close": 6.1626516, "volume": null}, {"date": "1987-04-20", "close": 6.1626516, "volume": null}, {"date": "1987-04-21", "close": 6.57349504, "volume": 767397.0}, {"date": "1987-04-22", "close": 6.5294761, "volume": 1293125.0}, {"date": "1987-04-23", "close": 6.3827463, "volume": 1210661.0}, {"date": "1987-04-24", "close": 6.8963006, "volume": 2789208.0}, {"date": "1987-04-27", "close": 7.9967741, "volume": 2489338.0}, {"date": "1987-04-28", "close": 7.5565847, "volume": 2937645.0}, {"date": "1987-04-29", "close": 7.66663205, "volume": 1026785.0}, {"date": "1987-04-30", "close": 7.7033145, "volume": 1978603.0}, {"date": "1987-05-01", "close": 7.4832198, "volume": 706605.0}, {"date": "1987-05-04", "close": 7.5565847, "volume": 448171.0}, {"date": "1987-05-05", "close": 7.8500443, "volume": 1744022.0}, {"date": "1987-05-06", "close": 7.96009165, "volume": 508418.0}, {"date": "1987-05-07", "close": 8.2168688, "volume": 2881078.0}, {"date": "1987-05-08", "close": 8.2168688, "volume": 1353099.0}, {"date": "1987-05-11", "close": 7.9234092, "volume": 503647.0}, {"date": "1987-05-12", "close": 8.25355125, "volume": 1043006.0}, {"date": "1987-05-13", "close": 8.25355125, "volume": 1714171.0}, {"date": "1987-05-14", "close": 8.070139, "volume": 1033737.0}, {"date": "1987-05-15", "close": 8.070139, "volume": 726505.0}, {"date": "1987-05-18", "close": 8.070139, "volume": 1099708.0}, {"date": "1987-05-19", "close": 7.9234092, "volume": 608329.0}, {"date": "1987-05-20", "close": 8.070139, "volume": 862538.0}, {"date": "1987-05-21", "close": 7.8500443, "volume": 758537.0}, {"date": "1987-05-22", "close": 7.6299496, "volume": 1247599.0}, {"date": "1987-05-25", "close": 7.1897602, "volume": 336401.0}, {"date": "1987-05-26", "close": 7.2631251, "volume": 436994.0}, {"date": "1987-05-27", "close": 6.9696655, "volume": 561985.0}, {"date": "1987-05-28", "close": 6.70555186, "volume": 637498.0}, {"date": "1987-05-29", "close": 6.9696655, "volume": 716283.0}, {"date": "1987-06-01", "close": 6.8963006, "volume": 137804.0}, {"date": "1987-06-02", "close": 6.602841, "volume": 1001841.0}, {"date": "1987-06-03", "close": 6.72022484, "volume": 867581.0}, {"date": "1987-06-04", "close": 6.602841, "volume": 397193.0}, {"date": "1987-06-05", "close": 6.57349504, "volume": 425680.0}, {"date": "1987-06-08", "close": 6.57349504, "volume": null}, {"date": "1987-06-09", "close": 6.6762059, "volume": 609828.0}, {"date": "1987-06-10", "close": 6.70555186, "volume": 906973.0}, {"date": "1987-06-11", "close": 6.7495708, "volume": 220950.0}, {"date": "1987-06-12", "close": 7.1163953, "volume": 754312.0}, {"date": "1987-06-15", "close": 6.9696655, "volume": 419683.0}, {"date": "1987-06-16", "close": 6.99901146, "volume": 262251.0}, {"date": "1987-06-17", "close": 6.9696655, "volume": 254209.0}, {"date": "1987-06-18", "close": 6.9696655, "volume": 221087.0}, {"date": "1987-06-19", "close": 7.0430304, "volume": 205275.0}, {"date": "1987-06-22", "close": 6.6762059, "volume": 2083694.0}, {"date": "1987-06-23", "close": 6.36807332, "volume": 1678187.0}, {"date": "1987-06-24", "close": 6.42676524, "volume": 2303690.0}, {"date": "1987-06-25", "close": 6.2360165, "volume": 6319098.0}, {"date": "1987-06-26", "close": 6.04526776, "volume": 3434612.0}, {"date": "1987-06-29", "close": 6.2360165, "volume": 709331.0}, {"date": "1987-06-30", "close": 6.0892867, "volume": 445990.0}, {"date": "1987-07-01", "close": 6.13330564, "volume": 146664.0}, {"date": "1987-07-02", "close": 6.3827463, "volume": 776120.0}, {"date": "1987-07-03", "close": 6.77891676, "volume": 2508420.0}, {"date": "1987-07-06", "close": 6.77891676, "volume": 665305.0}, {"date": "1987-07-07", "close": 7.2631251, "volume": 1367684.0}, {"date": "1987-07-08", "close": 7.33649, "volume": 1774827.0}, {"date": "1987-07-09", "close": 7.6299496, "volume": 2542088.0}, {"date": "1987-07-10", "close": 7.66663205, "volume": 968174.0}, {"date": "1987-07-13", "close": 7.6299496, "volume": 478703.0}, {"date": "1987-07-14", "close": 7.7766794, "volume": 420228.0}, {"date": "1987-07-15", "close": 7.51990225, "volume": 452669.0}, {"date": "1987-07-16", "close": 7.7766794, "volume": 2199281.0}, {"date": "1987-07-17", "close": 7.66663205, "volume": 1476046.0}, {"date": "1987-07-20", "close": 7.7033145, "volume": 866218.0}, {"date": "1987-07-21", "close": 7.66663205, "volume": 387924.0}, {"date": "1987-07-22", "close": 7.33649, "volume": 911744.0}, {"date": "1987-07-23", "close": 7.59326715, "volume": 1301985.0}, {"date": "1987-07-24", "close": 7.6299496, "volume": 834323.0}, {"date": "1987-07-27", "close": 7.51990225, "volume": 353439.0}, {"date": "1987-07-28", "close": 7.2631251, "volume": 319908.0}, {"date": "1987-07-29", "close": 7.44653735, "volume": 1498673.0}, {"date": "1987-07-30", "close": 7.4832198, "volume": 1810403.0}, {"date": "1987-07-31", "close": 7.6299496, "volume": 2746409.0}, {"date": "1987-08-03", "close": 8.070139, "volume": 1172223.0}, {"date": "1987-08-04", "close": 8.2902337, "volume": 2337085.0}, {"date": "1987-08-05", "close": 8.4369635, "volume": 1708037.0}, {"date": "1987-08-06", "close": 8.5103284, "volume": 1047095.0}, {"date": "1987-08-07", "close": 8.4369635, "volume": 1068222.0}, {"date": "1987-08-10", "close": 8.2168688, "volume": 609692.0}, {"date": "1987-08-11", "close": 8.4369635, "volume": 1614941.0}, {"date": "1987-08-12", "close": 8.32691615, "volume": 992845.0}, {"date": "1987-08-13", "close": 8.2902337, "volume": 1045732.0}, {"date": "1987-08-14", "close": 8.18018635, "volume": 963267.0}, {"date": "1987-08-17", "close": 8.2168688, "volume": 1045595.0}, {"date": "1987-08-18", "close": 8.070139, "volume": 1065632.0}, {"date": "1987-08-19", "close": 7.8500443, "volume": 444899.0}, {"date": "1987-08-20", "close": 7.5565847, "volume": 328359.0}, {"date": "1987-08-21", "close": 7.4832198, "volume": 374293.0}, {"date": "1987-08-24", "close": 7.44653735, "volume": 386970.0}, {"date": "1987-08-25", "close": 7.6299496, "volume": 768351.0}, {"date": "1987-08-26", "close": 7.7033145, "volume": 950591.0}, {"date": "1987-08-27", "close": 7.7766794, "volume": 625776.0}, {"date": "1987-08-28", "close": 7.88672675, "volume": 1529478.0}, {"date": "1987-08-31", "close": 7.5565847, "volume": 1713081.0}, {"date": "1987-09-01", "close": 7.33649, "volume": 1795273.0}, {"date": "1987-09-02", "close": 7.6299496, "volume": 1706947.0}, {"date": "1987-09-03", "close": 7.6299496, "volume": 2747363.0}, {"date": "1987-09-04", "close": 7.51990225, "volume": 1135284.0}, {"date": "1987-09-07", "close": 7.59326715, "volume": 632182.0}, {"date": "1987-09-08", "close": 7.51990225, "volume": 174334.0}, {"date": "1987-09-09", "close": 7.4832198, "volume": 311457.0}, {"date": "1987-09-10", "close": 7.4832198, "volume": 63654.0}, {"date": "1987-09-11", "close": 7.8500443, "volume": 1686774.0}, {"date": "1987-09-14", "close": 7.88672675, "volume": 718191.0}, {"date": "1987-09-15", "close": 7.9967741, "volume": 1006340.0}, {"date": "1987-09-16", "close": 8.1435039, "volume": 3173725.0}, {"date": "1987-09-17", "close": 8.2902337, "volume": 1232878.0}, {"date": "1987-09-18", "close": 8.3635986, "volume": 1121381.0}, {"date": "1987-09-21", "close": 8.40028105, "volume": 930009.0}, {"date": "1987-09-22", "close": 8.2902337, "volume": 732094.0}, {"date": "1987-09-23", "close": 8.18018635, "volume": 1756971.0}, {"date": "1987-09-24", "close": 8.2902337, "volume": 5244879.0}, {"date": "1987-09-25", "close": 8.18018635, "volume": 3579368.0}, {"date": "1987-09-28", "close": 7.9234092, "volume": 606693.0}, {"date": "1987-09-29", "close": 7.9967741, "volume": 844682.0}, {"date": "1987-09-30", "close": 7.7766794, "volume": 511961.0}, {"date": "1987-10-01", "close": 7.7033145, "volume": 456485.0}, {"date": "1987-10-02", "close": 7.6299496, "volume": 242623.0}, {"date": "1987-10-05", "close": 7.6299496, "volume": null}, {"date": "1987-10-06", "close": 7.7033145, "volume": 1076400.0}, {"date": "1987-10-07", "close": 7.7033145, "volume": 529954.0}, {"date": "1987-10-08", "close": 7.8500443, "volume": 387924.0}, {"date": "1987-10-09", "close": 7.88672675, "volume": 285150.0}, {"date": "1987-10-12", "close": 7.81336185, "volume": 895251.0}, {"date": "1987-10-13", "close": 7.6299496, "volume": 903838.0}, {"date": "1987-10-14", "close": 7.81336185, "volume": 635317.0}, {"date": "1987-10-15", "close": 7.7033145, "volume": 731140.0}, {"date": "1987-10-16", "close": 7.7033145, "volume": 1184218.0}, {"date": "1987-10-19", "close": 7.4832198, "volume": 1043823.0}, {"date": "1987-10-20", "close": 5.135543, "volume": 1410484.0}, {"date": "1987-10-21", "close": 4.8420834, "volume": 2971721.0}, {"date": "1987-10-22", "close": 4.6219887, "volume": 1146870.0}, {"date": "1987-10-23", "close": 4.0350695, "volume": 1636614.0}, {"date": "1987-10-26", "close": 3.8149748, "volume": 1114975.0}, {"date": "1987-10-27", "close": 3.668245, "volume": 2604924.0}, {"date": "1987-10-28", "close": 3.8149748, "volume": 1049276.0}, {"date": "1987-10-29", "close": 3.3014205, "volume": 1127787.0}, {"date": "1987-10-30", "close": 3.41146785, "volume": 2042939.0}, {"date": "1987-11-02", "close": 3.8149748, "volume": 851633.0}, {"date": "1987-11-03", "close": 3.8883397, "volume": 449806.0}, {"date": "1987-11-04", "close": 3.48483275, "volume": 1884280.0}, {"date": "1987-11-05", "close": 3.4481503, "volume": 1457100.0}, {"date": "1987-11-06", "close": 3.48483275, "volume": 868126.0}, {"date": "1987-11-09", "close": 3.5948801, "volume": 568528.0}, {"date": "1987-11-10", "close": 3.48483275, "volume": 522866.0}, {"date": "1987-11-11", "close": 3.0079609, "volume": 551217.0}, {"date": "1987-11-12", "close": 3.3747854, "volume": 1187080.0}, {"date": "1987-11-13", "close": 3.8883397, "volume": 1961156.0}, {"date": "1987-11-16", "close": 3.9617046, "volume": 747769.0}, {"date": "1987-11-17", "close": 4.1084344, "volume": 1321477.0}, {"date": "1987-11-18", "close": 4.1817993, "volume": 1881145.0}, {"date": "1987-11-19", "close": 3.9617046, "volume": 1453147.0}, {"date": "1987-11-20", "close": 3.69759096, "volume": 1146461.0}, {"date": "1987-11-23", "close": 3.7416099, "volume": 1353372.0}, {"date": "1987-11-24", "close": 3.8883397, "volume": 1421388.0}, {"date": "1987-11-25", "close": 4.07908844, "volume": 845227.0}, {"date": "1987-11-26", "close": 4.2551642, "volume": 1821171.0}, {"date": "1987-11-27", "close": 4.2551642, "volume": 1645882.0}, {"date": "1987-11-30", "close": 4.401894, "volume": 746270.0}, {"date": "1987-12-01", "close": 4.22581824, "volume": 351939.0}, {"date": "1987-12-02", "close": 4.1817993, "volume": 866900.0}, {"date": "1987-12-03", "close": 3.93235864, "volume": 1126561.0}, {"date": "1987-12-04", "close": 3.7416099, "volume": 1078036.0}, {"date": "1987-12-07", "close": 3.7416099, "volume": 2002320.0}, {"date": "1987-12-08", "close": 3.55819765, "volume": 691748.0}, {"date": "1987-12-09", "close": 3.7416099, "volume": 1495265.0}, {"date": "1987-12-10", "close": 3.7416099, "volume": 881484.0}, {"date": "1987-12-11", "close": 3.7416099, "volume": 1085533.0}, {"date": "1987-12-14", "close": 3.8149748, "volume": 443127.0}, {"date": "1987-12-15", "close": 4.07908844, "volume": 990801.0}, {"date": "1987-12-16", "close": 4.1084344, "volume": 1901863.0}, {"date": "1987-12-17", "close": 4.2551642, "volume": 1728620.0}, {"date": "1987-12-18", "close": 4.37254804, "volume": 827780.0}, {"date": "1987-12-21", "close": 4.51927784, "volume": 815785.0}, {"date": "1987-12-22", "close": 4.51927784, "volume": 776257.0}, {"date": "1987-12-23", "close": 4.78339148, "volume": 3334428.0}, {"date": "1987-12-24", "close": 4.7687185, "volume": 5014660.0}, {"date": "1987-12-25", "close": 4.7687185, "volume": null}, {"date": "1987-12-28", "close": 4.7687185, "volume": null}, {"date": "1987-12-29", "close": 4.8420834, "volume": 279698.0}, {"date": "1987-12-30", "close": 4.9154483, "volume": 148709.0}, {"date": "1987-12-31", "close": 4.9888132, "volume": 1041643.0}, {"date": "1988-01-01", "close": 4.9888132, "volume": null}, {"date": "1988-01-04", "close": 4.8420834, "volume": 244667.0}, {"date": "1988-01-05", "close": 4.8420834, "volume": 484973.0}, {"date": "1988-01-06", "close": 4.9154483, "volume": 1027739.0}, {"date": "1988-01-07", "close": 4.7687185, "volume": 293601.0}, {"date": "1988-01-08", "close": 4.63666168, "volume": 194098.0}, {"date": "1988-01-11", "close": 4.401894, "volume": 693520.0}, {"date": "1988-01-12", "close": 4.4752589, "volume": 695973.0}, {"date": "1988-01-13", "close": 4.4752589, "volume": 477885.0}, {"date": "1988-01-14", "close": 4.3285291, "volume": 85054.0}, {"date": "1988-01-15", "close": 4.3285291, "volume": 227902.0}, {"date": "1988-01-18", "close": 4.2551642, "volume": 1320795.0}, {"date": "1988-01-19", "close": 4.3285291, "volume": 570164.0}, {"date": "1988-01-20", "close": 4.3285291, "volume": 118994.0}, {"date": "1988-01-21", "close": 4.2551642, "volume": 1624210.0}, {"date": "1988-01-22", "close": 4.1817993, "volume": 466299.0}, {"date": "1988-01-25", "close": 4.1817993, "volume": null}, {"date": "1988-01-26", "close": 4.1817993, "volume": null}, {"date": "1988-01-27", "close": 4.06441546, "volume": 779801.0}, {"date": "1988-01-28", "close": 3.9617046, "volume": 2174337.0}, {"date": "1988-01-29", "close": 3.8883397, "volume": 750631.0}, {"date": "1988-02-01", "close": 3.668245, "volume": 1657059.0}, {"date": "1988-02-02", "close": 3.7416099, "volume": 829007.0}, {"date": "1988-02-03", "close": 3.85899374, "volume": 477204.0}, {"date": "1988-02-04", "close": 3.71226394, "volume": 799156.0}, {"date": "1988-02-05", "close": 3.55819765, "volume": 988347.0}, {"date": "1988-02-08", "close": 3.4481503, "volume": 1233151.0}, {"date": "1988-02-09", "close": 3.3747854, "volume": 1150550.0}, {"date": "1988-02-10", "close": 3.28674752, "volume": 1316297.0}, {"date": "1988-02-11", "close": 3.55819765, "volume": 837867.0}, {"date": "1988-02-12", "close": 3.63156255, "volume": 620188.0}, {"date": "1988-02-15", "close": 3.668245, "volume": 984394.0}, {"date": "1988-02-16", "close": 3.8149748, "volume": 1493357.0}, {"date": "1988-02-17", "close": 3.94703162, "volume": 1162818.0}, {"date": "1988-02-18", "close": 4.07908844, "volume": 2014587.0}, {"date": "1988-02-19", "close": 4.07908844, "volume": 874942.0}, {"date": "1988-02-22", "close": 4.15245334, "volume": 562667.0}, {"date": "1988-02-23", "close": 4.22581824, "volume": 736456.0}, {"date": "1988-02-24", "close": 4.22581824, "volume": 1548833.0}, {"date": "1988-02-25", "close": 4.00572354, "volume": 1345603.0}, {"date": "1988-02-26", "close": 3.9617046, "volume": 1699587.0}, {"date": "1988-02-29", "close": 4.0350695, "volume": 600014.0}, {"date": "1988-03-01", "close": 4.15245334, "volume": 1294488.0}, {"date": "1988-03-02", "close": 4.1817993, "volume": 2825466.0}, {"date": "1988-03-03", "close": 4.1817993, "volume": 3207937.0}, {"date": "1988-03-04", "close": 4.2551642, "volume": 2224224.0}, {"date": "1988-03-07", "close": 4.41656698, "volume": 4489477.0}, {"date": "1988-03-08", "close": 4.3285291, "volume": 1202755.0}, {"date": "1988-03-09", "close": 4.37254804, "volume": 1288763.0}, {"date": "1988-03-10", "close": 4.5486238, "volume": 2612012.0}, {"date": "1988-03-11", "close": 4.57796976, "volume": 334083.0}, {"date": "1988-03-14", "close": 4.6953536, "volume": 450624.0}, {"date": "1988-03-15", "close": 4.65133466, "volume": 766579.0}, {"date": "1988-03-16", "close": 4.5486238, "volume": 879849.0}, {"date": "1988-03-17", "close": 4.79806446, "volume": 1310845.0}, {"date": "1988-03-18", "close": 4.9888132, "volume": 1936348.0}, {"date": "1988-03-21", "close": 5.0621781, "volume": 2059704.0}, {"date": "1988-03-22", "close": 4.9888132, "volume": 2147485.0}, {"date": "1988-03-23", "close": 4.9154483, "volume": 2709470.0}, {"date": "1988-03-24", "close": 5.135543, "volume": 3392494.0}, {"date": "1988-03-25", "close": 4.9154483, "volume": 5685689.0}, {"date": "1988-03-28", "close": 4.79806446, "volume": 1260821.0}, {"date": "1988-03-29", "close": 4.7687185, "volume": 2855862.0}, {"date": "1988-03-30", "close": 4.9154483, "volume": 2102640.0}, {"date": "1988-03-31", "close": 4.8420834, "volume": 2048255.0}, {"date": "1988-04-01", "close": 4.8420834, "volume": null}, {"date": "1988-04-04", "close": 4.8420834, "volume": null}, {"date": "1988-04-05", "close": 4.7687185, "volume": 816739.0}, {"date": "1988-04-06", "close": 4.6953536, "volume": 665032.0}, {"date": "1988-04-07", "close": 4.63666168, "volume": 2834053.0}, {"date": "1988-04-08", "close": 4.66600764, "volume": 1826759.0}, {"date": "1988-04-11", "close": 4.9888132, "volume": 1300349.0}, {"date": "1988-04-12", "close": 4.9888132, "volume": 1497583.0}, {"date": "1988-04-13", "close": 5.16488896, "volume": 575616.0}, {"date": "1988-04-14", "close": 5.17956194, "volume": 978942.0}, {"date": "1988-04-15", "close": 4.9888132, "volume": 1288218.0}, {"date": "1988-04-18", "close": 5.2089079, "volume": 933144.0}, {"date": "1988-04-19", "close": 5.26759982, "volume": 1036736.0}, {"date": "1988-04-20", "close": 5.10619704, "volume": 748451.0}, {"date": "1988-04-21", "close": 5.23825386, "volume": 545901.0}, {"date": "1988-04-22", "close": 5.25292684, "volume": 1199075.0}, {"date": "1988-04-25", "close": 5.25292684, "volume": null}, {"date": "1988-04-26", "close": 5.16488896, "volume": 1830303.0}, {"date": "1988-04-27", "close": 5.17956194, "volume": 1418389.0}, {"date": "1988-04-28", "close": 5.19423492, "volume": 938869.0}, {"date": "1988-04-29", "close": 5.23825386, "volume": 778438.0}, {"date": "1988-05-02", "close": 5.25292684, "volume": 89280.0}, {"date": "1988-05-03", "close": 5.2089079, "volume": 388469.0}, {"date": "1988-05-04", "close": 5.135543, "volume": 1423978.0}, {"date": "1988-05-05", "close": 5.00348618, "volume": 1281267.0}, {"date": "1988-05-06", "close": 4.97414022, "volume": 1222928.0}, {"date": "1988-05-09", "close": 4.9154483, "volume": 1298850.0}, {"date": "1988-05-10", "close": 4.88610234, "volume": 585021.0}, {"date": "1988-05-11", "close": 4.9154483, "volume": 1046550.0}, {"date": "1988-05-12", "close": 4.8420834, "volume": 581886.0}, {"date": "1988-05-13", "close": 4.9888132, "volume": 437539.0}, {"date": "1988-05-16", "close": 5.01815916, "volume": 994072.0}, {"date": "1988-05-17", "close": 5.10619704, "volume": 1377362.0}, {"date": "1988-05-18", "close": 5.2089079, "volume": 1560147.0}, {"date": "1988-05-19", "close": 5.3556377, "volume": 1130513.0}, {"date": "1988-05-20", "close": 5.51704048, "volume": 1820489.0}, {"date": "1988-05-23", "close": 5.75180816, "volume": 1074765.0}, {"date": "1988-05-24", "close": 5.7958271, "volume": 1478364.0}, {"date": "1988-05-25", "close": 5.869192, "volume": 1279904.0}, {"date": "1988-05-26", "close": 6.0892867, "volume": 4045259.0}, {"date": "1988-05-27", "close": 6.0892867, "volume": 2443948.0}, {"date": "1988-05-30", "close": 6.1626516, "volume": 1996322.0}, {"date": "1988-05-31", "close": 6.19199756, "volume": 1406258.0}, {"date": "1988-06-01", "close": 6.3827463, "volume": 1801815.0}, {"date": "1988-06-02", "close": 6.2360165, "volume": 1273497.0}, {"date": "1988-06-03", "close": 6.4561112, "volume": 1562736.0}, {"date": "1988-06-06", "close": 6.5294761, "volume": 1794591.0}, {"date": "1988-06-07", "close": 6.5294761, "volume": 3920267.0}, {"date": "1988-06-08", "close": 6.42676524, "volume": 2228586.0}, {"date": "1988-06-09", "close": 6.39741928, "volume": 793567.0}, {"date": "1988-06-10", "close": 6.35340034, "volume": 1075037.0}, {"date": "1988-06-13", "close": 6.35340034, "volume": null}, {"date": "1988-06-14", "close": 6.2360165, "volume": 806380.0}, {"date": "1988-06-15", "close": 6.4561112, "volume": 739046.0}, {"date": "1988-06-16", "close": 6.602841, "volume": 1449331.0}, {"date": "1988-06-17", "close": 6.66153292, "volume": 1243374.0}, {"date": "1988-06-20", "close": 6.9696655, "volume": 1201528.0}, {"date": "1988-06-21", "close": 6.7495708, "volume": 993254.0}, {"date": "1988-06-22", "close": 6.8963006, "volume": 2831327.0}, {"date": "1988-06-23", "close": 6.73489782, "volume": 4678940.0}, {"date": "1988-06-24", "close": 6.5294761, "volume": 9579649.0}, {"date": "1988-06-27", "close": 6.4561112, "volume": 862538.0}, {"date": "1988-06-28", "close": 6.2360165, "volume": 943639.0}, {"date": "1988-06-29", "close": 6.4561112, "volume": 1163499.0}, {"date": "1988-06-30", "close": 6.36807332, "volume": 1412119.0}, {"date": "1988-07-01", "close": 6.3827463, "volume": 366933.0}, {"date": "1988-07-04", "close": 6.44143822, "volume": 207592.0}, {"date": "1988-07-05", "close": 6.6762059, "volume": 288149.0}, {"date": "1988-07-06", "close": 6.79358974, "volume": 907382.0}, {"date": "1988-07-07", "close": 6.86695464, "volume": 533361.0}, {"date": "1988-07-08", "close": 6.98433848, "volume": 795885.0}, {"date": "1988-07-11", "close": 7.1163953, "volume": 584748.0}, {"date": "1988-07-12", "close": 7.0430304, "volume": 856949.0}, {"date": "1988-07-13", "close": 6.92564656, "volume": 1408848.0}, {"date": "1988-07-14", "close": 6.79358974, "volume": 1901863.0}, {"date": "1988-07-15", "close": 6.79358974, "volume": 845909.0}, {"date": "1988-07-18", "close": 6.86695464, "volume": 740545.0}, {"date": "1988-07-19", "close": 6.7495708, "volume": 1131059.0}, {"date": "1988-07-20", "close": 6.7495708, "volume": 260342.0}, {"date": "1988-07-21", "close": 6.92564656, "volume": 840729.0}, {"date": "1988-07-22", "close": 6.98433848, "volume": 1096165.0}, {"date": "1988-07-25", "close": 7.02835742, "volume": 1325975.0}, {"date": "1988-07-26", "close": 6.95499252, "volume": 1283720.0}, {"date": "1988-07-27", "close": 6.92564656, "volume": 1179719.0}, {"date": "1988-07-28", "close": 6.94031954, "volume": 928782.0}, {"date": "1988-07-29", "close": 6.94031954, "volume": 280652.0}, {"date": "1988-08-01", "close": 7.1163953, "volume": 702788.0}, {"date": "1988-08-02", "close": 7.08704934, "volume": 349622.0}, {"date": "1988-08-03", "close": 6.99901146, "volume": 666395.0}, {"date": "1988-08-04", "close": 7.1163953, "volume": 568937.0}, {"date": "1988-08-05", "close": 7.16041424, "volume": 1092075.0}, {"date": "1988-08-08", "close": 7.1163953, "volume": 910245.0}, {"date": "1988-08-09", "close": 7.1897602, "volume": 667894.0}, {"date": "1988-08-10", "close": 7.02835742, "volume": 1108841.0}, {"date": "1988-08-11", "close": 6.99901146, "volume": 1327610.0}, {"date": "1988-08-12", "close": 6.9696655, "volume": 555170.0}, {"date": "1988-08-15", "close": 6.9696655, "volume": 495605.0}, {"date": "1988-08-16", "close": 6.8963006, "volume": 966266.0}, {"date": "1988-08-17", "close": 6.92564656, "volume": 549991.0}, {"date": "1988-08-18", "close": 7.01368444, "volume": 224631.0}, {"date": "1988-08-19", "close": 7.0430304, "volume": 992436.0}, {"date": "1988-08-22", "close": 6.98433848, "volume": 293056.0}, {"date": "1988-08-23", "close": 6.99901146, "volume": 467117.0}, {"date": "1988-08-24", "close": 6.9696655, "volume": 637635.0}, {"date": "1988-08-25", "close": 6.86695464, "volume": 869080.0}, {"date": "1988-08-26", "close": 6.602841, "volume": 1227971.0}, {"date": "1988-08-29", "close": 6.42676524, "volume": 713965.0}, {"date": "1988-08-30", "close": 6.41209226, "volume": 1060044.0}, {"date": "1988-08-31", "close": 6.29470842, "volume": 1120290.0}, {"date": "1988-09-01", "close": 6.04526776, "volume": 1200165.0}, {"date": "1988-09-02", "close": 6.0892867, "volume": 1581955.0}, {"date": "1988-09-05", "close": 6.19199756, "volume": 1269408.0}, {"date": "1988-09-06", "close": 6.22134352, "volume": 1580047.0}, {"date": "1988-09-07", "close": 6.20667054, "volume": 1107069.0}, {"date": "1988-09-08", "close": 6.26536246, "volume": 1807813.0}, {"date": "1988-09-09", "close": 6.3093814, "volume": 855586.0}, {"date": "1988-09-12", "close": 6.0159218, "volume": 1132694.0}, {"date": "1988-09-13", "close": 6.1626516, "volume": 1702449.0}, {"date": "1988-09-14", "close": 6.2360165, "volume": 1572550.0}, {"date": "1988-09-15", "close": 6.33872736, "volume": 1380224.0}, {"date": "1988-09-16", "close": 6.29470842, "volume": 1305802.0}, {"date": "1988-09-19", "close": 6.0892867, "volume": 1429975.0}, {"date": "1988-09-20", "close": 6.2360165, "volume": 523411.0}, {"date": "1988-09-21", "close": 6.13330564, "volume": 1462689.0}, {"date": "1988-09-22", "close": 6.13330564, "volume": 2247260.0}, {"date": "1988-09-23", "close": 6.1626516, "volume": 1166907.0}, {"date": "1988-09-26", "close": 6.07461372, "volume": 907246.0}, {"date": "1988-09-27", "close": 6.11863266, "volume": 944321.0}, {"date": "1988-09-28", "close": 6.07461372, "volume": 1505488.0}, {"date": "1988-09-29", "close": 5.95722988, "volume": 1442788.0}, {"date": "1988-09-30", "close": 5.97190286, "volume": 10487576.0}, {"date": "1988-10-03", "close": 5.89853796, "volume": 564303.0}, {"date": "1988-10-04", "close": 5.7224622, "volume": 460711.0}, {"date": "1988-10-05", "close": 5.60507836, "volume": 1162409.0}, {"date": "1988-10-06", "close": 5.7224622, "volume": 1162818.0}, {"date": "1988-10-07", "close": 5.869192, "volume": 1174131.0}, {"date": "1988-10-10", "close": 5.869192, "volume": 990937.0}, {"date": "1988-10-11", "close": 6.04526776, "volume": 1964972.0}, {"date": "1988-10-12", "close": 6.11863266, "volume": 1496901.0}, {"date": "1988-10-13", "close": 6.1626516, "volume": 1214477.0}, {"date": "1988-10-14", "close": 6.26536246, "volume": 1231924.0}, {"date": "1988-10-17", "close": 6.51480312, "volume": 914470.0}, {"date": "1988-10-18", "close": 6.54414908, "volume": 875896.0}, {"date": "1988-10-19", "close": 6.42676524, "volume": 539222.0}, {"date": "1988-10-20", "close": 6.48545716, "volume": 528318.0}, {"date": "1988-10-21", "close": 6.48545716, "volume": 915833.0}, {"date": "1988-10-24", "close": 6.33872736, "volume": 665577.0}, {"date": "1988-10-25", "close": 6.3093814, "volume": 833369.0}, {"date": "1988-10-26", "close": 6.4561112, "volume": 783345.0}, {"date": "1988-10-27", "close": 6.55882206, "volume": 1046686.0}, {"date": "1988-10-28", "close": 6.50013014, "volume": 857631.0}, {"date": "1988-10-31", "close": 6.48545716, "volume": 1171677.0}, {"date": "1988-11-01", "close": 6.4561112, "volume": 151299.0}, {"date": "1988-11-02", "close": 6.48545716, "volume": 599469.0}, {"date": "1988-11-03", "close": 6.4561112, "volume": 567846.0}, {"date": "1988-11-04", "close": 6.44143822, "volume": 1218703.0}, {"date": "1988-11-07", "close": 6.44143822, "volume": 921285.0}, {"date": "1988-11-08", "close": 6.5294761, "volume": 511416.0}, {"date": "1988-11-09", "close": 6.50013014, "volume": 341989.0}, {"date": "1988-11-10", "close": 6.54414908, "volume": 870035.0}, {"date": "1988-11-11", "close": 6.48545716, "volume": 549173.0}, {"date": "1988-11-14", "close": 6.33872736, "volume": 904247.0}, {"date": "1988-11-15", "close": 6.32405438, "volume": 1064133.0}, {"date": "1988-11-16", "close": 6.3093814, "volume": 1202346.0}, {"date": "1988-11-17", "close": 6.13330564, "volume": 422682.0}, {"date": "1988-11-18", "close": 6.13330564, "volume": 527773.0}, {"date": "1988-11-21", "close": 6.0159218, "volume": 624140.0}, {"date": "1988-11-22", "close": 5.92788392, "volume": 700608.0}, {"date": "1988-11-23", "close": 6.0159218, "volume": 1010292.0}, {"date": "1988-11-24", "close": 6.04526776, "volume": 663124.0}, {"date": "1988-11-25", "close": 6.05994074, "volume": 535815.0}, {"date": "1988-11-28", "close": 5.95722988, "volume": 829961.0}, {"date": "1988-11-29", "close": 5.91321094, "volume": 1645065.0}, {"date": "1988-11-30", "close": 5.89853796, "volume": 998161.0}, {"date": "1988-12-01", "close": 5.7958271, "volume": 729368.0}, {"date": "1988-12-02", "close": 5.6490973, "volume": 1820898.0}, {"date": "1988-12-05", "close": 5.51704048, "volume": 1054183.0}, {"date": "1988-12-06", "close": 5.47302154, "volume": 724597.0}, {"date": "1988-12-07", "close": 5.53171346, "volume": 745724.0}, {"date": "1988-12-08", "close": 5.59040538, "volume": 691611.0}, {"date": "1988-12-09", "close": 5.67844326, "volume": 448443.0}, {"date": "1988-12-12", "close": 5.67844326, "volume": 1938938.0}, {"date": "1988-12-13", "close": 5.59040538, "volume": 768078.0}, {"date": "1988-12-14", "close": 5.56105942, "volume": 1120018.0}, {"date": "1988-12-15", "close": 5.59040538, "volume": 1026513.0}, {"date": "1988-12-16", "close": 5.5023675, "volume": 903429.0}, {"date": "1988-12-19", "close": 5.48769452, "volume": 602877.0}, {"date": "1988-12-20", "close": 5.51704048, "volume": 627821.0}, {"date": "1988-12-21", "close": 5.6490973, "volume": 250801.0}, {"date": "1988-12-22", "close": 5.7224622, "volume": 958769.0}, {"date": "1988-12-23", "close": 5.75180816, "volume": 5827037.0}, {"date": "1988-12-26", "close": 5.75180816, "volume": null}, {"date": "1988-12-27", "close": 5.75180816, "volume": null}, {"date": "1988-12-28", "close": 5.76648114, "volume": 170790.0}, {"date": "1988-12-29", "close": 5.76648114, "volume": 284332.0}, {"date": "1988-12-30", "close": 5.75180816, "volume": 480884.0}, {"date": "1989-01-02", "close": 5.75180816, "volume": null}, {"date": "1989-01-03", "close": 5.76648114, "volume": 64200.0}, {"date": "1989-01-04", "close": 5.69311624, "volume": 428952.0}, {"date": "1989-01-05", "close": 5.67844326, "volume": 406734.0}, {"date": "1989-01-06", "close": 5.76648114, "volume": 644041.0}, {"date": "1989-01-09", "close": 5.81050008, "volume": 342943.0}, {"date": "1989-01-10", "close": 5.9425569, "volume": 1003750.0}, {"date": "1989-01-11", "close": 6.00124882, "volume": 536633.0}, {"date": "1989-01-12", "close": 6.0159218, "volume": 445717.0}, {"date": "1989-01-13", "close": 6.07461372, "volume": 831051.0}, {"date": "1989-01-16", "close": 6.10395968, "volume": 303415.0}, {"date": "1989-01-17", "close": 6.05994074, "volume": 312956.0}, {"date": "1989-01-18", "close": 6.03059478, "volume": 599197.0}, {"date": "1989-01-19", "close": 6.19199756, "volume": 500376.0}, {"date": "1989-01-20", "close": 6.3093814, "volume": 575888.0}, {"date": "1989-01-23", "close": 6.35340034, "volume": 714374.0}, {"date": "1989-01-24", "close": 6.44143822, "volume": 595653.0}, {"date": "1989-01-25", "close": 6.41209226, "volume": 524774.0}, {"date": "1989-01-26", "close": 6.48545716, "volume": 435903.0}, {"date": "1989-01-27", "close": 6.4561112, "volume": 378791.0}, {"date": "1989-01-30", "close": 6.4561112, "volume": null}, {"date": "1989-01-31", "close": 6.48545716, "volume": 595516.0}, {"date": "1989-02-01", "close": 6.3093814, "volume": 945002.0}, {"date": "1989-02-02", "close": 6.10395968, "volume": 1533976.0}, {"date": "1989-02-03", "close": 6.10395968, "volume": 1095074.0}, {"date": "1989-02-06", "close": 6.0892867, "volume": 457576.0}, {"date": "1989-02-07", "close": 6.04526776, "volume": 694201.0}, {"date": "1989-02-08", "close": 6.10395968, "volume": 1167179.0}, {"date": "1989-02-09", "close": 6.1626516, "volume": 588156.0}, {"date": "1989-02-10", "close": 6.19199756, "volume": 571527.0}, {"date": "1989-02-13", "close": 5.97190286, "volume": 713011.0}, {"date": "1989-02-14", "close": 6.0159218, "volume": 390650.0}, {"date": "1989-02-15", "close": 5.98657584, "volume": 671438.0}, {"date": "1989-02-16", "close": 5.7958271, "volume": 599333.0}, {"date": "1989-02-17", "close": 5.76648114, "volume": 961359.0}, {"date": "1989-02-20", "close": 6.04526776, "volume": 863765.0}, {"date": "1989-02-21", "close": 6.13330564, "volume": 1421933.0}, {"date": "1989-02-22", "close": 6.19199756, "volume": 795748.0}, {"date": "1989-02-23", "close": 6.14797862, "volume": 473251.0}, {"date": "1989-02-24", "close": 6.20667054, "volume": 221087.0}, {"date": "1989-02-27", "close": 6.13330564, "volume": 320317.0}, {"date": "1989-02-28", "close": 6.25068948, "volume": 1053637.0}, {"date": "1989-03-01", "close": 6.33872736, "volume": 1984600.0}, {"date": "1989-03-02", "close": 6.29470842, "volume": 1015472.0}, {"date": "1989-03-03", "close": 6.32405438, "volume": 975262.0}, {"date": "1989-03-06", "close": 6.35340034, "volume": 437812.0}, {"date": "1989-03-07", "close": 6.33872736, "volume": 1031829.0}, {"date": "1989-03-08", "close": 6.2360165, "volume": 1179856.0}, {"date": "1989-03-09", "close": 6.20667054, "volume": 1049548.0}, {"date": "1989-03-10", "close": 6.25068948, "volume": 489199.0}, {"date": "1989-03-13", "close": 6.26536246, "volume": 231855.0}, {"date": "1989-03-14", "close": 6.26536246, "volume": 644314.0}, {"date": "1989-03-15", "close": 6.22134352, "volume": 277244.0}, {"date": "1989-03-16", "close": 6.26536246, "volume": 398147.0}, {"date": "1989-03-17", "close": 6.28003544, "volume": 661761.0}, {"date": "1989-03-20", "close": 6.25068948, "volume": 983168.0}, {"date": "1989-03-21", "close": 6.22134352, "volume": 589519.0}, {"date": "1989-03-22", "close": 6.26536246, "volume": 697336.0}, {"date": "1989-03-23", "close": 6.33872736, "volume": 1070267.0}, {"date": "1989-03-24", "close": 6.33872736, "volume": null}, {"date": "1989-03-27", "close": 6.33872736, "volume": null}, {"date": "1989-03-28", "close": 6.35340034, "volume": 986712.0}, {"date": "1989-03-29", "close": 6.33872736, "volume": 1014654.0}, {"date": "1989-03-30", "close": 6.26536246, "volume": 2029172.0}, {"date": "1989-03-31", "close": 6.11863266, "volume": 8452952.0}, {"date": "1989-04-03", "close": 6.07461372, "volume": 528863.0}, {"date": "1989-04-04", "close": 5.97190286, "volume": 311866.0}, {"date": "1989-04-05", "close": 5.91321094, "volume": 1024877.0}, {"date": "1989-04-06", "close": 5.92788392, "volume": 1050639.0}, {"date": "1989-04-07", "close": 5.91321094, "volume": 482656.0}, {"date": "1989-04-10", "close": 5.91321094, "volume": 221768.0}, {"date": "1989-04-11", "close": 5.95722988, "volume": 641042.0}, {"date": "1989-04-12", "close": 6.0159218, "volume": 674164.0}, {"date": "1989-04-13", "close": 5.98657584, "volume": 862538.0}, {"date": "1989-04-14", "close": 5.85451902, "volume": 2039531.0}, {"date": "1989-04-17", "close": 5.82517306, "volume": 1207389.0}, {"date": "1989-04-18", "close": 5.85451902, "volume": 889254.0}, {"date": "1989-04-19", "close": 6.0892867, "volume": 2182515.0}, {"date": "1989-04-20", "close": 6.0892867, "volume": 941186.0}, {"date": "1989-04-21", "close": 6.04526776, "volume": 1090576.0}, {"date": "1989-04-24", "close": 6.14797862, "volume": 636544.0}, {"date": "1989-04-25", "close": 6.14797862, "volume": null}, {"date": "1989-04-26", "close": 6.11863266, "volume": 1100117.0}, {"date": "1989-04-27", "close": 6.14797862, "volume": 720644.0}, {"date": "1989-04-28", "close": 6.25068948, "volume": 839775.0}, {"date": "1989-05-01", "close": 6.13330564, "volume": 340081.0}, {"date": "1989-05-02", "close": 6.19199756, "volume": 86826.0}, {"date": "1989-05-03", "close": 6.2360165, "volume": 739046.0}, {"date": "1989-05-04", "close": 6.2360165, "volume": 1426977.0}, {"date": "1989-05-05", "close": 6.3093814, "volume": 1396990.0}, {"date": "1989-05-08", "close": 6.3093814, "volume": 464800.0}, {"date": "1989-05-09", "close": 6.28003544, "volume": 993254.0}, {"date": "1989-05-10", "close": 6.28003544, "volume": 1489132.0}, {"date": "1989-05-11", "close": 6.29470842, "volume": 1077082.0}, {"date": "1989-05-12", "close": 6.39741928, "volume": 1725485.0}, {"date": "1989-05-15", "close": 6.6762059, "volume": 679753.0}, {"date": "1989-05-16", "close": 6.57349504, "volume": 1002523.0}, {"date": "1989-05-17", "close": 6.7495708, "volume": 722825.0}, {"date": "1989-05-18", "close": 6.7495708, "volume": 1693998.0}, {"date": "1989-05-19", "close": 6.77891676, "volume": 1098754.0}, {"date": "1989-05-22", "close": 6.95499252, "volume": 1354735.0}, {"date": "1989-05-23", "close": 6.95499252, "volume": 3169227.0}, {"date": "1989-05-24", "close": 6.80826272, "volume": 2322909.0}, {"date": "1989-05-25", "close": 6.57349504, "volume": 942685.0}, {"date": "1989-05-26", "close": 6.51480312, "volume": 1634705.0}, {"date": "1989-05-29", "close": 6.602841, "volume": 596879.0}, {"date": "1989-05-30", "close": 6.72022484, "volume": 532816.0}, {"date": "1989-05-31", "close": 6.57349504, "volume": 868944.0}, {"date": "1989-06-01", "close": 6.58816802, "volume": 618143.0}, {"date": "1989-06-02", "close": 6.5294761, "volume": 989438.0}, {"date": "1989-06-05", "close": 6.54414908, "volume": 1355280.0}, {"date": "1989-06-06", "close": 6.4561112, "volume": 544402.0}, {"date": "1989-06-07", "close": 6.55882206, "volume": 530772.0}, {"date": "1989-06-08", "close": 6.57349504, "volume": 226403.0}, {"date": "1989-06-09", "close": 6.50013014, "volume": 376474.0}, {"date": "1989-06-12", "close": 6.50013014, "volume": null}, {"date": "1989-06-13", "close": 6.602841, "volume": 1140464.0}, {"date": "1989-06-14", "close": 6.55882206, "volume": 570300.0}, {"date": "1989-06-15", "close": 6.51480312, "volume": 522730.0}, {"date": "1989-06-16", "close": 6.4561112, "volume": 968992.0}, {"date": "1989-06-19", "close": 6.41209226, "volume": 421864.0}, {"date": "1989-06-20", "close": 6.47078418, "volume": 420228.0}, {"date": "1989-06-21", "close": 6.32405438, "volume": 591018.0}, {"date": "1989-06-22", "close": 6.19199756, "volume": 703606.0}, {"date": "1989-06-23", "close": 6.20667054, "volume": 419138.0}, {"date": "1989-06-26", "close": 6.14797862, "volume": 892525.0}, {"date": "1989-06-27", "close": 6.2360165, "volume": 547264.0}, {"date": "1989-06-28", "close": 6.33872736, "volume": 1138828.0}, {"date": "1989-06-29", "close": 6.3827463, "volume": 1130241.0}, {"date": "1989-06-30", "close": 6.28003544, "volume": 7016298.0}, {"date": "1989-07-03", "close": 6.20667054, "volume": 627684.0}, {"date": "1989-07-04", "close": 6.22134352, "volume": 869626.0}, {"date": "1989-07-05", "close": 6.29470842, "volume": 781982.0}, {"date": "1989-07-06", "close": 6.33872736, "volume": 599742.0}, {"date": "1989-07-07", "close": 6.41209226, "volume": 1126152.0}, {"date": "1989-07-10", "close": 6.50013014, "volume": 519049.0}, {"date": "1989-07-11", "close": 6.64685994, "volume": 866491.0}, {"date": "1989-07-12", "close": 6.7495708, "volume": 1805768.0}, {"date": "1989-07-13", "close": 6.72022484, "volume": 493969.0}, {"date": "1989-07-14", "close": 6.63218696, "volume": 1234787.0}, {"date": "1989-07-17", "close": 6.61751398, "volume": 460983.0}, {"date": "1989-07-18", "close": 6.57349504, "volume": 303415.0}, {"date": "1989-07-19", "close": 6.63218696, "volume": 509781.0}, {"date": "1989-07-20", "close": 6.80826272, "volume": 1465415.0}, {"date": "1989-07-21", "close": 6.86695464, "volume": 1066995.0}, {"date": "1989-07-24", "close": 6.94031954, "volume": 620324.0}, {"date": "1989-07-25", "close": 6.91097358, "volume": 745997.0}, {"date": "1989-07-26", "close": 6.95499252, "volume": 767806.0}, {"date": "1989-07-27", "close": 6.98433848, "volume": 1186535.0}, {"date": "1989-07-28", "close": 7.0430304, "volume": 1247736.0}, {"date": "1989-07-31", "close": 7.08704934, "volume": 410551.0}, {"date": "1989-08-01", "close": 7.1163953, "volume": 763989.0}, {"date": "1989-08-02", "close": 7.32181702, "volume": 2529684.0}, {"date": "1989-08-03", "close": 7.4832198, "volume": 2032171.0}, {"date": "1989-08-04", "close": 7.33649, "volume": 2306825.0}, {"date": "1989-08-07", "close": 7.4098549, "volume": 500512.0}, {"date": "1989-08-08", "close": 7.7033145, "volume": 2533909.0}, {"date": "1989-08-09", "close": 7.6299496, "volume": 945956.0}, {"date": "1989-08-10", "close": 7.51990225, "volume": 755675.0}, {"date": "1989-08-11", "close": 7.66663205, "volume": 1037826.0}, {"date": "1989-08-14", "close": 7.9234092, "volume": 2422139.0}, {"date": "1989-08-15", "close": 7.88672675, "volume": 1741705.0}, {"date": "1989-08-16", "close": 7.9967741, "volume": 924965.0}, {"date": "1989-08-17", "close": 8.10682145, "volume": 504465.0}, {"date": "1989-08-18", "close": 7.9967741, "volume": 728414.0}, {"date": "1989-08-21", "close": 8.03345655, "volume": 697472.0}, {"date": "1989-08-22", "close": 7.9967741, "volume": 728277.0}, {"date": "1989-08-23", "close": 8.2902337, "volume": 481702.0}, {"date": "1989-08-24", "close": 8.3635986, "volume": 956179.0}, {"date": "1989-08-25", "close": 8.5103284, "volume": 860766.0}, {"date": "1989-08-28", "close": 8.62037575, "volume": 1329246.0}, {"date": "1989-08-29", "close": 8.6570582, "volume": 646494.0}, {"date": "1989-08-30", "close": 8.62037575, "volume": 611328.0}, {"date": "1989-08-31", "close": 8.54701085, "volume": 716691.0}, {"date": "1989-09-01", "close": 8.32691615, "volume": 1209843.0}, {"date": "1989-09-04", "close": 8.54701085, "volume": 714102.0}, {"date": "1989-09-05", "close": 8.69374065, "volume": 1502899.0}, {"date": "1989-09-06", "close": 8.91383535, "volume": 2210049.0}, {"date": "1989-09-07", "close": 8.803788, "volume": 3331293.0}, {"date": "1989-09-08", "close": 8.8771529, "volume": 1634842.0}, {"date": "1989-09-11", "close": 8.76710555, "volume": 1137601.0}, {"date": "1989-09-12", "close": 8.69374065, "volume": 1228244.0}, {"date": "1989-09-13", "close": 8.5836933, "volume": 1792955.0}, {"date": "1989-09-14", "close": 8.5836933, "volume": 2720102.0}, {"date": "1989-09-15", "close": 8.62037575, "volume": 829143.0}, {"date": "1989-09-18", "close": 8.5836933, "volume": 1212978.0}, {"date": "1989-09-19", "close": 8.7304231, "volume": 685341.0}, {"date": "1989-09-20", "close": 8.5836933, "volume": 1608399.0}, {"date": "1989-09-21", "close": 8.5836933, "volume": 1207253.0}, {"date": "1989-09-22", "close": 8.4369635, "volume": 1537793.0}, {"date": "1989-09-25", "close": 8.32691615, "volume": 1088395.0}, {"date": "1989-09-26", "close": 8.4369635, "volume": 718600.0}, {"date": "1989-09-27", "close": 8.54701085, "volume": 907518.0}, {"date": "1989-09-28", "close": 8.54701085, "volume": 1962246.0}, {"date": "1989-09-29", "close": 8.5836933, "volume": 23036902.0}, {"date": "1989-10-02", "close": 8.6570582, "volume": 148027.0}, {"date": "1989-10-03", "close": 9.06056515, "volume": 944184.0}, {"date": "1989-10-04", "close": 9.2439774, "volume": 2087919.0}, {"date": "1989-10-05", "close": 9.1706125, "volume": 1261094.0}, {"date": "1989-10-06", "close": 9.1706125, "volume": 912834.0}, {"date": "1989-10-09", "close": 9.20729495, "volume": 562667.0}, {"date": "1989-10-10", "close": 9.0972476, "volume": 593199.0}, {"date": "1989-10-11", "close": 9.0238827, "volume": 765761.0}, {"date": "1989-10-12", "close": 8.76710555, "volume": 1182854.0}, {"date": "1989-10-13", "close": 8.9505178, "volume": 1087850.0}, {"date": "1989-10-16", "close": 8.2902337, "volume": 3658698.0}, {"date": "1989-10-17", "close": 8.4369635, "volume": 1820489.0}, {"date": "1989-10-18", "close": 8.25355125, "volume": 1561510.0}, {"date": "1989-10-19", "close": 8.4369635, "volume": 1042188.0}, {"date": "1989-10-20", "close": 8.32691615, "volume": 2029990.0}, {"date": "1989-10-23", "close": 8.2902337, "volume": 538405.0}, {"date": "1989-10-24", "close": 8.10682145, "volume": 844273.0}, {"date": "1989-10-25", "close": 8.03345655, "volume": 1474820.0}, {"date": "1989-10-26", "close": 8.03345655, "volume": 877122.0}, {"date": "1989-10-27", "close": 7.8500443, "volume": 2104549.0}, {"date": "1989-10-30", "close": 7.9234092, "volume": 940641.0}, {"date": "1989-10-31", "close": 7.9234092, "volume": 940095.0}, {"date": "1989-11-01", "close": 7.9234092, "volume": 842637.0}, {"date": "1989-11-02", "close": 7.88672675, "volume": 1999458.0}, {"date": "1989-11-03", "close": 7.96009165, "volume": 1289445.0}, {"date": "1989-11-06", "close": 8.070139, "volume": 873715.0}, {"date": "1989-11-07", "close": 8.03345655, "volume": 705923.0}, {"date": "1989-11-08", "close": 8.18018635, "volume": 1293398.0}, {"date": "1989-11-09", "close": 8.18018635, "volume": 603422.0}, {"date": "1989-11-10", "close": 8.070139, "volume": 1132149.0}, {"date": "1989-11-13", "close": 8.070139, "volume": 635999.0}, {"date": "1989-11-14", "close": 8.03345655, "volume": 1131740.0}, {"date": "1989-11-15", "close": 7.96009165, "volume": 739046.0}, {"date": "1989-11-16", "close": 8.10682145, "volume": 792341.0}, {"date": "1989-11-17", "close": 8.10682145, "volume": 1193759.0}, {"date": "1989-11-20", "close": 8.18018635, "volume": 988211.0}, {"date": "1989-11-21", "close": 8.18018635, "volume": 476658.0}, {"date": "1989-11-22", "close": 8.2902337, "volume": 1147960.0}, {"date": "1989-11-23", "close": 8.2168688, "volume": 466708.0}, {"date": "1989-11-24", "close": 8.1435039, "volume": 891298.0}, {"date": "1989-11-27", "close": 7.9967741, "volume": 1865470.0}, {"date": "1989-11-28", "close": 7.81336185, "volume": 3041918.0}, {"date": "1989-11-29", "close": 7.88672675, "volume": 919786.0}, {"date": "1989-11-30", "close": 7.88672675, "volume": 2316912.0}, {"date": "1989-12-01", "close": 7.96009165, "volume": 939823.0}, {"date": "1989-12-04", "close": 8.10682145, "volume": 745043.0}, {"date": "1989-12-05", "close": 7.9967741, "volume": 487018.0}, {"date": "1989-12-06", "close": 8.03345655, "volume": 1109386.0}, {"date": "1989-12-07", "close": 7.96009165, "volume": 611464.0}, {"date": "1989-12-08", "close": 7.96009165, "volume": 925238.0}, {"date": "1989-12-11", "close": 7.9234092, "volume": 1067404.0}, {"date": "1989-12-12", "close": 7.96009165, "volume": 1266682.0}, {"date": "1989-12-13", "close": 7.9967741, "volume": 774757.0}, {"date": "1989-12-14", "close": 7.9967741, "volume": 1141418.0}, {"date": "1989-12-15", "close": 7.9967741, "volume": 898250.0}, {"date": "1989-12-18", "close": 8.10682145, "volume": 1080081.0}, {"date": "1989-12-19", "close": 8.18018635, "volume": 1015881.0}, {"date": "1989-12-20", "close": 8.32691615, "volume": 858449.0}, {"date": "1989-12-21", "close": 8.47364595, "volume": 902884.0}, {"date": "1989-12-22", "close": 8.5103284, "volume": 1165271.0}, {"date": "1989-12-25", "close": 8.5103284, "volume": null}, {"date": "1989-12-26", "close": 8.5103284, "volume": null}, {"date": "1989-12-27", "close": 8.69374065, "volume": 237580.0}, {"date": "1989-12-28", "close": 8.5836933, "volume": 1508351.0}, {"date": "1989-12-29", "close": 8.62037575, "volume": 3690593.0}, {"date": "1990-01-01", "close": 8.62037575, "volume": null}, {"date": "1990-01-02", "close": 8.69374065, "volume": 412731.0}, {"date": "1990-01-03", "close": 8.98720025, "volume": 1244055.0}, {"date": "1990-01-04", "close": 9.0972476, "volume": 1221565.0}, {"date": "1990-01-05", "close": 9.13393005, "volume": 2342264.0}, {"date": "1990-01-08", "close": 9.0972476, "volume": 3365370.0}, {"date": "1990-01-09", "close": 8.9505178, "volume": 1199893.0}, {"date": "1990-01-10", "close": 8.9505178, "volume": 1040688.0}, {"date": "1990-01-11", "close": 9.0972476, "volume": 1136647.0}, {"date": "1990-01-12", "close": 9.1706125, "volume": 1411847.0}, {"date": "1990-01-15", "close": 8.9505178, "volume": 510598.0}, {"date": "1990-01-16", "close": 9.0238827, "volume": 1401760.0}, {"date": "1990-01-17", "close": 9.0238827, "volume": 2340901.0}, {"date": "1990-01-18", "close": 9.0238827, "volume": 1721123.0}, {"date": "1990-01-19", "close": 8.91383535, "volume": 1252779.0}, {"date": "1990-01-22", "close": 8.803788, "volume": 2272067.0}, {"date": "1990-01-23", "close": 8.6570582, "volume": 2035442.0}, {"date": "1990-01-24", "close": 8.62037575, "volume": 2618146.0}, {"date": "1990-01-25", "close": 8.76710555, "volume": 1737752.0}, {"date": "1990-01-26", "close": 8.76710555, "volume": 931917.0}, {"date": "1990-01-29", "close": 8.76710555, "volume": null}, {"date": "1990-01-30", "close": 8.8771529, "volume": 1134875.0}, {"date": "1990-01-31", "close": 8.76710555, "volume": 1111703.0}, {"date": "1990-02-01", "close": 8.76710555, "volume": 461938.0}, {"date": "1990-02-02", "close": 8.803788, "volume": 507600.0}, {"date": "1990-02-05", "close": 8.76710555, "volume": 156887.0}, {"date": "1990-02-06", "close": 8.7304231, "volume": 301915.0}, {"date": "1990-02-07", "close": 8.54701085, "volume": 660261.0}, {"date": "1990-02-08", "close": 8.7304231, "volume": 1050775.0}, {"date": "1990-02-09", "close": 8.6570582, "volume": 485109.0}, {"date": "1990-02-12", "close": 8.69374065, "volume": 368296.0}, {"date": "1990-02-13", "close": 8.6570582, "volume": 297145.0}, {"date": "1990-02-14", "close": 8.7304231, "volume": 323724.0}, {"date": "1990-02-15", "close": 8.84047045, "volume": 372385.0}, {"date": "1990-02-16", "close": 8.91383535, "volume": 193962.0}, {"date": "1990-02-19", "close": 9.0238827, "volume": 375656.0}, {"date": "1990-02-20", "close": 8.8771529, "volume": 308731.0}, {"date": "1990-02-21", "close": 8.76710555, "volume": 1648336.0}, {"date": "1990-02-22", "close": 8.5836933, "volume": 1257413.0}, {"date": "1990-02-23", "close": 8.40028105, "volume": 645404.0}, {"date": "1990-02-26", "close": 8.25355125, "volume": 2373478.0}, {"date": "1990-02-27", "close": 8.3635986, "volume": 1875147.0}, {"date": "1990-02-28", "close": 8.47364595, "volume": 780755.0}, {"date": "1990-03-01", "close": 8.5103284, "volume": 756629.0}, {"date": "1990-03-02", "close": 8.5103284, "volume": 698290.0}, {"date": "1990-03-05", "close": 8.6570582, "volume": 312411.0}, {"date": "1990-03-06", "close": 8.7304231, "volume": 368432.0}, {"date": "1990-03-07", "close": 8.91383535, "volume": 1035100.0}, {"date": "1990-03-08", "close": 8.76710555, "volume": 1741160.0}, {"date": "1990-03-09", "close": 8.84047045, "volume": 675800.0}, {"date": "1990-03-12", "close": 8.7304231, "volume": 263341.0}, {"date": "1990-03-13", "close": 8.76710555, "volume": 754175.0}, {"date": "1990-03-14", "close": 8.7304231, "volume": 469434.0}, {"date": "1990-03-15", "close": 8.84047045, "volume": 1292171.0}, {"date": "1990-03-16", "close": 8.8771529, "volume": 545356.0}, {"date": "1990-03-19", "close": 8.91383535, "volume": 912017.0}, {"date": "1990-03-20", "close": 8.9505178, "volume": 503647.0}, {"date": "1990-03-21", "close": 8.8771529, "volume": 407688.0}, {"date": "1990-03-22", "close": 8.84047045, "volume": 1256595.0}, {"date": "1990-03-23", "close": 8.9505178, "volume": 833914.0}, {"date": "1990-03-26", "close": 9.0238827, "volume": 921694.0}, {"date": "1990-03-27", "close": 9.0238827, "volume": 436448.0}, {"date": "1990-03-28", "close": 9.0972476, "volume": 1441970.0}, {"date": "1990-03-29", "close": 9.06056515, "volume": 1879100.0}, {"date": "1990-03-30", "close": 9.06056515, "volume": 5176454.0}, {"date": "1990-04-02", "close": 8.803788, "volume": 1207662.0}, {"date": "1990-04-03", "close": 8.7304231, "volume": 736183.0}, {"date": "1990-04-04", "close": 8.76710555, "volume": 815513.0}, {"date": "1990-04-05", "close": 8.6570582, "volume": 1333199.0}, {"date": "1990-04-06", "close": 8.6570582, "volume": 1106660.0}, {"date": "1990-04-09", "close": 8.7304231, "volume": 903293.0}, {"date": "1990-04-10", "close": 8.62037575, "volume": 445445.0}, {"date": "1990-04-11", "close": 8.62037575, "volume": 667485.0}, {"date": "1990-04-12", "close": 8.5103284, "volume": 569073.0}, {"date": "1990-04-13", "close": 8.5103284, "volume": null}, {"date": "1990-04-16", "close": 8.5103284, "volume": null}, {"date": "1990-04-17", "close": 8.47364595, "volume": 218906.0}, {"date": "1990-04-18", "close": 8.47364595, "volume": 6399654.0}, {"date": "1990-04-19", "close": 8.1435039, "volume": 3208891.0}, {"date": "1990-04-20", "close": 8.10682145, "volume": 4344312.0}, {"date": "1990-04-23", "close": 8.070139, "volume": 605058.0}, {"date": "1990-04-24", "close": 8.070139, "volume": 718872.0}, {"date": "1990-04-25", "close": 8.070139, "volume": null}, {"date": "1990-04-26", "close": 8.070139, "volume": 606421.0}, {"date": "1990-04-27", "close": 8.070139, "volume": 1211206.0}, {"date": "1990-04-30", "close": 8.03345655, "volume": 1251007.0}, {"date": "1990-05-01", "close": 8.10682145, "volume": 817148.0}, {"date": "1990-05-02", "close": 8.25355125, "volume": 755266.0}, {"date": "1990-05-03", "close": 8.32691615, "volume": 505146.0}, {"date": "1990-05-04", "close": 8.25355125, "volume": 609965.0}, {"date": "1990-05-07", "close": 8.3635986, "volume": 663396.0}, {"date": "1990-05-08", "close": 8.3635986, "volume": 487154.0}, {"date": "1990-05-09", "close": 8.40028105, "volume": 131807.0}, {"date": "1990-05-10", "close": 8.4369635, "volume": 554489.0}, {"date": "1990-05-11", "close": 8.5836933, "volume": 1186671.0}, {"date": "1990-05-14", "close": 8.8771529, "volume": 1523072.0}, {"date": "1990-05-15", "close": 8.84047045, "volume": 936960.0}, {"date": "1990-05-16", "close": 8.69374065, "volume": 593472.0}, {"date": "1990-05-17", "close": 8.6570582, "volume": 349077.0}, {"date": "1990-05-18", "close": 8.6570582, "volume": 760991.0}, {"date": "1990-05-21", "close": 8.54701085, "volume": 307777.0}, {"date": "1990-05-22", "close": 8.5836933, "volume": 241123.0}, {"date": "1990-05-23", "close": 8.54701085, "volume": 1051865.0}, {"date": "1990-05-24", "close": 8.54701085, "volume": 1204118.0}, {"date": "1990-05-25", "close": 8.62037575, "volume": 716691.0}, {"date": "1990-05-28", "close": 8.6570582, "volume": 532407.0}, {"date": "1990-05-29", "close": 8.7304231, "volume": 255163.0}, {"date": "1990-05-30", "close": 8.7304231, "volume": 368296.0}, {"date": "1990-05-31", "close": 8.8771529, "volume": 975944.0}, {"date": "1990-06-01", "close": 9.0238827, "volume": 703879.0}, {"date": "1990-06-04", "close": 9.06056515, "volume": 616916.0}, {"date": "1990-06-05", "close": 9.0238827, "volume": 1065769.0}, {"date": "1990-06-06", "close": 9.0238827, "volume": 1270499.0}, {"date": "1990-06-07", "close": 8.8771529, "volume": 1485588.0}, {"date": "1990-06-08", "close": 8.91383535, "volume": 613918.0}, {"date": "1990-06-11", "close": 8.91383535, "volume": null}, {"date": "1990-06-12", "close": 8.76710555, "volume": 989029.0}, {"date": "1990-06-13", "close": 8.8771529, "volume": 605739.0}, {"date": "1990-06-14", "close": 8.803788, "volume": 1750428.0}, {"date": "1990-06-15", "close": 8.84047045, "volume": 320453.0}, {"date": "1990-06-18", "close": 8.9505178, "volume": 504056.0}, {"date": "1990-06-19", "close": 8.9505178, "volume": 615826.0}, {"date": "1990-06-20", "close": 8.98720025, "volume": 689567.0}, {"date": "1990-06-21", "close": 8.9505178, "volume": 1586045.0}, {"date": "1990-06-22", "close": 9.0238827, "volume": 402236.0}, {"date": "1990-06-25", "close": 9.06056515, "volume": 494242.0}, {"date": "1990-06-26", "close": 9.06056515, "volume": 1093984.0}, {"date": "1990-06-27", "close": 8.98720025, "volume": 1073538.0}, {"date": "1990-06-28", "close": 8.91383535, "volume": 1063588.0}, {"date": "1990-06-29", "close": 8.98720025, "volume": 7594095.0}, {"date": "1990-07-02", "close": 8.9505178, "volume": 246439.0}, {"date": "1990-07-03", "close": 8.98720025, "volume": 1637977.0}, {"date": "1990-07-04", "close": 9.1706125, "volume": 1483407.0}, {"date": "1990-07-05", "close": 9.2439774, "volume": 2110001.0}, {"date": "1990-07-06", "close": 9.13393005, "volume": 367614.0}, {"date": "1990-07-09", "close": 9.35402475, "volume": 1588634.0}, {"date": "1990-07-10", "close": 9.3173423, "volume": 777756.0}, {"date": "1990-07-11", "close": 9.28065985, "volume": 829279.0}, {"date": "1990-07-12", "close": 9.537437, "volume": 2106593.0}, {"date": "1990-07-13", "close": 9.57411945, "volume": 1572278.0}, {"date": "1990-07-16", "close": 9.72084925, "volume": 1339469.0}, {"date": "1990-07-17", "close": 9.79421415, "volume": 1573504.0}, {"date": "1990-07-18", "close": 9.8308966, "volume": 1177130.0}, {"date": "1990-07-19", "close": 9.6841668, "volume": 1196758.0}, {"date": "1990-07-20", "close": 9.64748435, "volume": 377020.0}, {"date": "1990-07-23", "close": 9.6108019, "volume": 946911.0}, {"date": "1990-07-24", "close": 9.537437, "volume": 1104752.0}, {"date": "1990-07-25", "close": 9.57411945, "volume": 513461.0}, {"date": "1990-07-26", "close": 9.537437, "volume": 344852.0}, {"date": "1990-07-27", "close": 9.4640721, "volume": 415049.0}, {"date": "1990-07-30", "close": 9.4640721, "volume": 661352.0}, {"date": "1990-07-31", "close": 9.4640721, "volume": 534997.0}, {"date": "1990-08-01", "close": 9.57411945, "volume": 514279.0}, {"date": "1990-08-02", "close": 9.7575317, "volume": 731412.0}, {"date": "1990-08-03", "close": 9.6108019, "volume": 667213.0}, {"date": "1990-08-06", "close": 9.3173423, "volume": 1875965.0}, {"date": "1990-08-07", "close": 9.28065985, "volume": 1464052.0}, {"date": "1990-08-08", "close": 9.28065985, "volume": 1056772.0}, {"date": "1990-08-09", "close": 9.20729495, "volume": 1727256.0}, {"date": "1990-08-10", "close": 9.0972476, "volume": 1279086.0}, {"date": "1990-08-13", "close": 9.0238827, "volume": 1157229.0}, {"date": "1990-08-14", "close": 8.9505178, "volume": 1259458.0}, {"date": "1990-08-15", "close": 8.803788, "volume": 2065838.0}, {"date": "1990-08-16", "close": 8.6570582, "volume": 1668236.0}, {"date": "1990-08-17", "close": 8.5836933, "volume": 1006067.0}, {"date": "1990-08-20", "close": 8.54701085, "volume": 568528.0}, {"date": "1990-08-21", "close": 8.62037575, "volume": 1846523.0}, {"date": "1990-08-22", "close": 8.47364595, "volume": 2508557.0}, {"date": "1990-08-23", "close": 8.18018635, "volume": 2759494.0}, {"date": "1990-08-24", "close": 7.7033145, "volume": 5206986.0}, {"date": "1990-08-27", "close": 7.81336185, "volume": 5447155.0}, {"date": "1990-08-28", "close": 7.8500443, "volume": 2058205.0}, {"date": "1990-08-29", "close": 7.8500443, "volume": 1560010.0}, {"date": "1990-08-30", "close": 8.10682145, "volume": 1459690.0}, {"date": "1990-08-31", "close": 8.070139, "volume": 1491858.0}, {"date": "1990-09-03", "close": 8.070139, "volume": 490153.0}, {"date": "1990-09-04", "close": 7.9967741, "volume": 1130922.0}, {"date": "1990-09-05", "close": 7.9234092, "volume": 1217067.0}, {"date": "1990-09-06", "close": 8.03345655, "volume": 1034009.0}, {"date": "1990-09-07", "close": 8.070139, "volume": 726369.0}, {"date": "1990-09-10", "close": 8.2902337, "volume": 810197.0}, {"date": "1990-09-11", "close": 8.2902337, "volume": 573435.0}, {"date": "1990-09-12", "close": 8.47364595, "volume": 988075.0}, {"date": "1990-09-13", "close": 8.32691615, "volume": 700744.0}, {"date": "1990-09-14", "close": 8.25355125, "volume": 875487.0}, {"date": "1990-09-17", "close": 8.2168688, "volume": 690248.0}, {"date": "1990-09-18", "close": 8.2168688, "volume": 1255369.0}, {"date": "1990-09-19", "close": 8.070139, "volume": 1082261.0}, {"date": "1990-09-20", "close": 8.10682145, "volume": 1404486.0}, {"date": "1990-09-21", "close": 7.9234092, "volume": 1482044.0}, {"date": "1990-09-24", "close": 7.7766794, "volume": 1408303.0}, {"date": "1990-09-25", "close": 7.5565847, "volume": 590746.0}, {"date": "1990-09-26", "close": 7.51990225, "volume": 1993324.0}, {"date": "1990-09-27", "close": 7.66663205, "volume": 3053776.0}, {"date": "1990-09-28", "close": 7.6299496, "volume": 2235947.0}, {"date": "1990-10-01", "close": 7.73999695, "volume": 587338.0}, {"date": "1990-10-02", "close": 8.03345655, "volume": 555034.0}, {"date": "1990-10-03", "close": 7.81336185, "volume": 1312208.0}, {"date": "1990-10-04", "close": 7.6299496, "volume": 1288218.0}, {"date": "1990-10-05", "close": 7.5565847, "volume": 476250.0}, {"date": "1990-10-08", "close": 7.59326715, "volume": 182103.0}, {"date": "1990-10-09", "close": 7.59326715, "volume": 747360.0}, {"date": "1990-10-10", "close": 7.4098549, "volume": 722689.0}, {"date": "1990-10-11", "close": 7.2631251, "volume": 509235.0}, {"date": "1990-10-12", "close": 6.8229357, "volume": 2539907.0}, {"date": "1990-10-15", "close": 6.85228166, "volume": 1593678.0}, {"date": "1990-10-16", "close": 6.94031954, "volume": 1357870.0}, {"date": "1990-10-17", "close": 7.08704934, "volume": 1273361.0}, {"date": "1990-10-18", "close": 7.07237636, "volume": 2312141.0}, {"date": "1990-10-19", "close": 6.8963006, "volume": 1209570.0}, {"date": "1990-10-22", "close": 6.86695464, "volume": 1463234.0}, {"date": "1990-10-23", "close": 6.99901146, "volume": 1996186.0}, {"date": "1990-10-24", "close": 7.0430304, "volume": 1497583.0}, {"date": "1990-10-25", "close": 7.01368444, "volume": 1401488.0}, {"date": "1990-10-26", "close": 6.88162762, "volume": 807743.0}, {"date": "1990-10-29", "close": 6.94031954, "volume": 870716.0}, {"date": "1990-10-30", "close": 7.0430304, "volume": 683706.0}, {"date": "1990-10-31", "close": 7.0430304, "volume": 1668645.0}, {"date": "1990-11-01", "close": 7.0430304, "volume": null}, {"date": "1990-11-02", "close": 6.91097358, "volume": 1297487.0}, {"date": "1990-11-05", "close": 7.14574126, "volume": 399919.0}, {"date": "1990-11-06", "close": 7.20443318, "volume": 440129.0}, {"date": "1990-11-07", "close": 7.37317245, "volume": 1383632.0}, {"date": "1990-11-08", "close": 7.37317245, "volume": 949091.0}, {"date": "1990-11-09", "close": 7.20443318, "volume": 643496.0}, {"date": "1990-11-12", "close": 7.37317245, "volume": 695701.0}, {"date": "1990-11-13", "close": 7.4832198, "volume": 944321.0}, {"date": "1990-11-14", "close": 7.4098549, "volume": 579978.0}, {"date": "1990-11-15", "close": 7.29247106, "volume": 2843594.0}, {"date": "1990-11-16", "close": 7.16041424, "volume": 697472.0}, {"date": "1990-11-19", "close": 7.2631251, "volume": 323315.0}, {"date": "1990-11-20", "close": 7.37317245, "volume": 971173.0}, {"date": "1990-11-21", "close": 7.44653735, "volume": 459620.0}, {"date": "1990-11-22", "close": 7.33649, "volume": 371704.0}, {"date": "1990-11-23", "close": 7.30714404, "volume": 915288.0}, {"date": "1990-11-26", "close": 7.24845212, "volume": 879849.0}, {"date": "1990-11-27", "close": 7.2631251, "volume": 882029.0}, {"date": "1990-11-28", "close": 7.37317245, "volume": 432632.0}, {"date": "1990-11-29", "close": 7.33649, "volume": 1424523.0}, {"date": "1990-11-30", "close": 7.17508722, "volume": 1589997.0}, {"date": "1990-12-03", "close": 7.24845212, "volume": 424045.0}, {"date": "1990-12-04", "close": 7.32181702, "volume": 601650.0}, {"date": "1990-12-05", "close": 7.33649, "volume": 420365.0}, {"date": "1990-12-06", "close": 7.37317245, "volume": 779255.0}, {"date": "1990-12-07", "close": 7.51990225, "volume": 395148.0}, {"date": "1990-12-10", "close": 7.51990225, "volume": 537450.0}, {"date": "1990-12-11", "close": 7.44653735, "volume": 454713.0}, {"date": "1990-12-12", "close": 7.4832198, "volume": 781436.0}, {"date": "1990-12-13", "close": 7.44653735, "volume": 527228.0}, {"date": "1990-12-14", "close": 7.37317245, "volume": 228992.0}, {"date": "1990-12-17", "close": 7.20443318, "volume": 538814.0}, {"date": "1990-12-18", "close": 7.1163953, "volume": 784299.0}, {"date": "1990-12-19", "close": 7.05770338, "volume": 756493.0}, {"date": "1990-12-20", "close": 7.10172232, "volume": 653855.0}, {"date": "1990-12-21", "close": 7.0430304, "volume": 1446059.0}, {"date": "1990-12-24", "close": 6.99901146, "volume": 763171.0}, {"date": "1990-12-25", "close": 6.99901146, "volume": null}, {"date": "1990-12-26", "close": 6.99901146, "volume": null}, {"date": "1990-12-27", "close": 7.0430304, "volume": 965721.0}, {"date": "1990-12-28", "close": 6.9696655, "volume": 1949706.0}, {"date": "1990-12-31", "close": 6.9696655, "volume": null}, {"date": "1991-01-01", "close": 6.9696655, "volume": null}, {"date": "1991-01-02", "close": 7.01368444, "volume": 136441.0}, {"date": "1991-01-03", "close": 6.8229357, "volume": 339536.0}, {"date": "1991-01-04", "close": 6.63218696, "volume": 937642.0}, {"date": "1991-01-07", "close": 6.602841, "volume": 385743.0}, {"date": "1991-01-08", "close": 6.54414908, "volume": 568664.0}, {"date": "1991-01-09", "close": 6.44143822, "volume": 644722.0}, {"date": "1991-01-10", "close": 6.47078418, "volume": 593336.0}, {"date": "1991-01-11", "close": 6.54414908, "volume": 574117.0}, {"date": "1991-01-14", "close": 6.54414908, "volume": 446399.0}, {"date": "1991-01-15", "close": 6.48545716, "volume": 221496.0}, {"date": "1991-01-16", "close": 6.36807332, "volume": 359164.0}, {"date": "1991-01-17", "close": 6.55882206, "volume": 845636.0}, {"date": "1991-01-18", "close": 6.91097358, "volume": 1737616.0}, {"date": "1991-01-21", "close": 7.0430304, "volume": 774757.0}, {"date": "1991-01-22", "close": 7.16041424, "volume": 980987.0}, {"date": "1991-01-23", "close": 7.02835742, "volume": 613918.0}, {"date": "1991-01-24", "close": 7.05770338, "volume": 553262.0}, {"date": "1991-01-25", "close": 7.16041424, "volume": 878213.0}, {"date": "1991-01-28", "close": 7.16041424, "volume": null}, {"date": "1991-01-29", "close": 7.16041424, "volume": 810606.0}, {"date": "1991-01-30", "close": 7.1897602, "volume": 578342.0}, {"date": "1991-01-31", "close": 7.21910616, "volume": 1871331.0}, {"date": "1991-02-01", "close": 7.07237636, "volume": 433313.0}, {"date": "1991-02-04", "close": 7.2631251, "volume": 295782.0}, {"date": "1991-02-05", "close": 7.4098549, "volume": 954407.0}, {"date": "1991-02-06", "close": 7.37317245, "volume": 469843.0}, {"date": "1991-02-07", "close": 7.4098549, "volume": 814286.0}, {"date": "1991-02-08", "close": 7.4832198, "volume": 577933.0}, {"date": "1991-02-11", "close": 7.5565847, "volume": 763853.0}, {"date": "1991-02-12", "close": 7.81336185, "volume": 1775372.0}, {"date": "1991-02-13", "close": 7.88672675, "volume": 817285.0}, {"date": "1991-02-14", "close": 7.73999695, "volume": 345806.0}, {"date": "1991-02-15", "close": 7.7766794, "volume": 624004.0}, {"date": "1991-02-18", "close": 7.96009165, "volume": 1596540.0}, {"date": "1991-02-19", "close": 8.070139, "volume": 1641112.0}, {"date": "1991-02-20", "close": 7.88672675, "volume": 1687183.0}, {"date": "1991-02-21", "close": 7.9234092, "volume": 1344103.0}, {"date": "1991-02-22", "close": 7.9234092, "volume": null}, {"date": "1991-02-25", "close": 8.2902337, "volume": 1615214.0}, {"date": "1991-02-26", "close": 8.18018635, "volume": 891707.0}, {"date": "1991-02-27", "close": 8.03345655, "volume": 1150414.0}, {"date": "1991-02-28", "close": 8.070139, "volume": 902339.0}, {"date": "1991-03-01", "close": 8.070139, "volume": 766034.0}, {"date": "1991-03-04", "close": 7.9967741, "volume": 331630.0}, {"date": "1991-03-05", "close": 7.8500443, "volume": 791659.0}, {"date": "1991-03-06", "close": 8.4369635, "volume": 3159413.0}, {"date": "1991-03-07", "close": 8.62037575, "volume": 3190899.0}, {"date": "1991-03-08", "close": 8.62037575, "volume": 811832.0}, {"date": "1991-03-11", "close": 8.7304231, "volume": 348532.0}, {"date": "1991-03-12", "close": 8.7304231, "volume": 1193214.0}, {"date": "1991-03-13", "close": 8.84047045, "volume": 797248.0}, {"date": "1991-03-14", "close": 8.9505178, "volume": 656854.0}, {"date": "1991-03-15", "close": 8.98720025, "volume": 475023.0}, {"date": "1991-03-18", "close": 9.0238827, "volume": 466572.0}, {"date": "1991-03-19", "close": 9.0238827, "volume": 444490.0}, {"date": "1991-03-20", "close": 8.98720025, "volume": 1675052.0}, {"date": "1991-03-21", "close": 8.98720025, "volume": 1160092.0}, {"date": "1991-03-22", "close": 9.0238827, "volume": 533089.0}, {"date": "1991-03-25", "close": 9.1706125, "volume": 939686.0}, {"date": "1991-03-26", "close": 9.2439774, "volume": 2849046.0}, {"date": "1991-03-27", "close": 9.28065985, "volume": 2930148.0}, {"date": "1991-03-28", "close": 9.3173423, "volume": 10745738.0}, {"date": "1991-03-29", "close": 9.3173423, "volume": null}, {"date": "1991-04-01", "close": 9.3173423, "volume": null}, {"date": "1991-04-02", "close": 9.06056515, "volume": 809924.0}, {"date": "1991-04-03", "close": 9.1706125, "volume": 721598.0}, {"date": "1991-04-04", "close": 9.20729495, "volume": 338173.0}, {"date": "1991-04-05", "close": 9.06056515, "volume": 745179.0}, {"date": "1991-04-08", "close": 9.0972476, "volume": 240169.0}, {"date": "1991-04-09", "close": 9.06056515, "volume": 847544.0}, {"date": "1991-04-10", "close": 8.98720025, "volume": 581613.0}, {"date": "1991-04-11", "close": 9.0238827, "volume": 699381.0}, {"date": "1991-04-12", "close": 8.6570582, "volume": 2259936.0}, {"date": "1991-04-15", "close": 8.803788, "volume": 826281.0}, {"date": "1991-04-16", "close": 8.803788, "volume": 709331.0}, {"date": "1991-04-17", "close": 9.0238827, "volume": 939686.0}, {"date": "1991-04-18", "close": 9.3173423, "volume": 990392.0}, {"date": "1991-04-19", "close": 9.28065985, "volume": 1750837.0}, {"date": "1991-04-22", "close": 9.20729495, "volume": 1016971.0}, {"date": "1991-04-23", "close": 9.1706125, "volume": 862947.0}, {"date": "1991-04-24", "close": 9.35402475, "volume": 776666.0}, {"date": "1991-04-25", "close": 9.35402475, "volume": null}, {"date": "1991-04-26", "close": 9.72084925, "volume": 1308664.0}, {"date": "1991-04-29", "close": 10.1243562, "volume": 1815718.0}, {"date": "1991-04-30", "close": 10.01430885, "volume": 1743204.0}, {"date": "1991-05-01", "close": 9.9042615, "volume": 818375.0}, {"date": "1991-05-02", "close": 9.79421415, "volume": 556124.0}, {"date": "1991-05-03", "close": 9.72084925, "volume": 237443.0}, {"date": "1991-05-06", "close": 9.6841668, "volume": 425271.0}, {"date": "1991-05-07", "close": 9.6108019, "volume": 465618.0}, {"date": "1991-05-08", "close": 9.86757905, "volume": 1696452.0}, {"date": "1991-05-09", "close": 9.6841668, "volume": 1186535.0}, {"date": "1991-05-10", "close": 9.64748435, "volume": 678253.0}, {"date": "1991-05-13", "close": 9.4640721, "volume": 496968.0}, {"date": "1991-05-14", "close": 9.42738965, "volume": 508826.0}, {"date": "1991-05-15", "close": 9.4640721, "volume": 696109.0}, {"date": "1991-05-16", "close": 9.64748435, "volume": 558850.0}, {"date": "1991-05-17", "close": 9.537437, "volume": 565257.0}, {"date": "1991-05-20", "close": 9.6108019, "volume": 226811.0}, {"date": "1991-05-21", "close": 9.6841668, "volume": 572481.0}, {"date": "1991-05-22", "close": 9.6841668, "volume": 495060.0}, {"date": "1991-05-23", "close": 9.57411945, "volume": 776120.0}, {"date": "1991-05-24", "close": 9.50075455, "volume": 844409.0}, {"date": "1991-05-27", "close": 9.4640721, "volume": 282969.0}, {"date": "1991-05-28", "close": 9.35402475, "volume": 712466.0}, {"date": "1991-05-29", "close": 9.2439774, "volume": 1410620.0}, {"date": "1991-05-30", "close": 9.13393005, "volume": 1088668.0}, {"date": "1991-05-31", "close": 9.20729495, "volume": 1986509.0}, {"date": "1991-06-03", "close": 9.35402475, "volume": 3626121.0}, {"date": "1991-06-04", "close": 9.28065985, "volume": 623050.0}, {"date": "1991-06-05", "close": 9.20729495, "volume": 399510.0}, {"date": "1991-06-06", "close": 9.20729495, "volume": 1484088.0}, {"date": "1991-06-07", "close": 9.13393005, "volume": 1557693.0}, {"date": "1991-06-10", "close": 9.13393005, "volume": null}, {"date": "1991-06-11", "close": 9.28065985, "volume": 570436.0}, {"date": "1991-06-12", "close": 9.3907072, "volume": 538541.0}, {"date": "1991-06-13", "close": 9.28065985, "volume": 586793.0}, {"date": "1991-06-14", "close": 9.6108019, "volume": 821374.0}, {"date": "1991-06-17", "close": 9.9042615, "volume": 1325429.0}, {"date": "1991-06-18", "close": 9.9042615, "volume": 782799.0}, {"date": "1991-06-19", "close": 9.8308966, "volume": 504465.0}, {"date": "1991-06-20", "close": 9.64748435, "volume": 789069.0}, {"date": "1991-06-21", "close": 9.79421415, "volume": 513597.0}, {"date": "1991-06-24", "close": 9.72084925, "volume": 338718.0}, {"date": "1991-06-25", "close": 9.79421415, "volume": 780891.0}, {"date": "1991-06-26", "close": 9.86757905, "volume": 657808.0}, {"date": "1991-06-27", "close": 9.8308966, "volume": 1205481.0}, {"date": "1991-06-28", "close": 9.9776264, "volume": 8979498.0}, {"date": "1991-07-01", "close": 9.9776264, "volume": null}, {"date": "1991-07-02", "close": 9.86757905, "volume": 1126561.0}, {"date": "1991-07-03", "close": 9.72084925, "volume": 580659.0}, {"date": "1991-07-04", "close": 9.79421415, "volume": 312411.0}, {"date": "1991-07-05", "close": 10.08767375, "volume": 1079672.0}, {"date": "1991-07-08", "close": 10.0509913, "volume": 837321.0}, {"date": "1991-07-09", "close": 10.1243562, "volume": 776666.0}, {"date": "1991-07-10", "close": 10.08767375, "volume": 688476.0}, {"date": "1991-07-11", "close": 10.08767375, "volume": 317863.0}, {"date": "1991-07-12", "close": 10.1243562, "volume": 300007.0}, {"date": "1991-07-15", "close": 10.16103865, "volume": 935597.0}, {"date": "1991-07-16", "close": 10.271086, "volume": 622368.0}, {"date": "1991-07-17", "close": 10.271086, "volume": 464527.0}, {"date": "1991-07-18", "close": 10.1977211, "volume": 584476.0}, {"date": "1991-07-19", "close": 10.271086, "volume": 873033.0}, {"date": "1991-07-22", "close": 10.4911807, "volume": 436448.0}, {"date": "1991-07-23", "close": 10.38113335, "volume": 552717.0}, {"date": "1991-07-24", "close": 10.45449825, "volume": 689703.0}, {"date": "1991-07-25", "close": 10.3444509, "volume": 475159.0}, {"date": "1991-07-26", "close": 10.38113335, "volume": 1277859.0}, {"date": "1991-07-29", "close": 10.3444509, "volume": 275063.0}, {"date": "1991-07-30", "close": 10.45449825, "volume": 545220.0}, {"date": "1991-07-31", "close": 10.45449825, "volume": 667349.0}, {"date": "1991-08-01", "close": 10.4911807, "volume": 426907.0}, {"date": "1991-08-02", "close": 10.45449825, "volume": 1126969.0}, {"date": "1991-08-05", "close": 10.3444509, "volume": 255572.0}, {"date": "1991-08-06", "close": 10.45449825, "volume": 928646.0}, {"date": "1991-08-07", "close": 10.60122805, "volume": 828870.0}, {"date": "1991-08-08", "close": 10.60122805, "volume": 1057181.0}, {"date": "1991-08-09", "close": 10.4911807, "volume": 385198.0}, {"date": "1991-08-12", "close": 10.30776845, "volume": 564984.0}, {"date": "1991-08-13", "close": 10.1977211, "volume": 1147143.0}, {"date": "1991-08-14", "close": 10.01430885, "volume": 985621.0}, {"date": "1991-08-15", "close": 10.01430885, "volume": 420637.0}, {"date": "1991-08-16", "close": 9.86757905, "volume": 820283.0}, {"date": "1991-08-19", "close": 9.57411945, "volume": 1407076.0}, {"date": "1991-08-20", "close": 9.8308966, "volume": 1076537.0}, {"date": "1991-08-21", "close": 9.8308966, "volume": 556261.0}, {"date": "1991-08-22", "close": 10.01430885, "volume": 744225.0}, {"date": "1991-08-23", "close": 9.9042615, "volume": 760445.0}, {"date": "1991-08-26", "close": 9.8308966, "volume": 349622.0}, {"date": "1991-08-27", "close": 9.86757905, "volume": 358346.0}, {"date": "1991-08-28", "close": 9.9776264, "volume": 654809.0}, {"date": "1991-08-29", "close": 9.94094395, "volume": 210182.0}, {"date": "1991-08-30", "close": 9.9776264, "volume": 783345.0}, {"date": "1991-09-02", "close": 9.9042615, "volume": 253800.0}, {"date": "1991-09-03", "close": 9.9776264, "volume": 619233.0}, {"date": "1991-09-04", "close": 9.8308966, "volume": 941867.0}, {"date": "1991-09-05", "close": 9.79421415, "volume": 536769.0}, {"date": "1991-09-06", "close": 9.86757905, "volume": 166019.0}, {"date": "1991-09-09", "close": 9.7575317, "volume": 163566.0}, {"date": "1991-09-10", "close": 9.72084925, "volume": 460438.0}, {"date": "1991-09-11", "close": 9.7575317, "volume": 854087.0}, {"date": "1991-09-12", "close": 9.94094395, "volume": 339399.0}, {"date": "1991-09-13", "close": 9.86757905, "volume": 751586.0}, {"date": "1991-09-16", "close": 9.79421415, "volume": 776938.0}, {"date": "1991-09-17", "close": 9.79421415, "volume": 394330.0}, {"date": "1991-09-18", "close": 9.72084925, "volume": 1902545.0}, {"date": "1991-09-19", "close": 9.72084925, "volume": 1089213.0}, {"date": "1991-09-20", "close": 9.72084925, "volume": 652628.0}, {"date": "1991-09-23", "close": 9.7575317, "volume": 99503.0}, {"date": "1991-09-24", "close": 9.6841668, "volume": 683706.0}, {"date": "1991-09-25", "close": 9.72084925, "volume": 675664.0}, {"date": "1991-09-26", "close": 9.79421415, "volume": 995026.0}, {"date": "1991-09-27", "close": 9.7575317, "volume": 3990055.0}, {"date": "1991-09-30", "close": 9.8308966, "volume": 1020515.0}, {"date": "1991-10-01", "close": 10.08767375, "volume": 762763.0}, {"date": "1991-10-02", "close": 9.94094395, "volume": 627548.0}, {"date": "1991-10-03", "close": 9.9042615, "volume": 459757.0}, {"date": "1991-10-04", "close": 9.7575317, "volume": 544266.0}, {"date": "1991-10-07", "close": 9.6841668, "volume": 569482.0}, {"date": "1991-10-08", "close": 9.28065985, "volume": 1443470.0}, {"date": "1991-10-09", "close": 9.20729495, "volume": 1059907.0}, {"date": "1991-10-10", "close": 8.9505178, "volume": 1710900.0}, {"date": "1991-10-11", "close": 8.9505178, "volume": 1368093.0}, {"date": "1991-10-14", "close": 9.13393005, "volume": 1558375.0}, {"date": "1991-10-15", "close": 9.35402475, "volume": 765489.0}, {"date": "1991-10-16", "close": 9.2439774, "volume": 497786.0}, {"date": "1991-10-17", "close": 9.42738965, "volume": 987257.0}, {"date": "1991-10-18", "close": 9.42738965, "volume": 1316842.0}, {"date": "1991-10-21", "close": 9.4640721, "volume": 641996.0}, {"date": "1991-10-22", "close": 9.4640721, "volume": 560486.0}, {"date": "1991-10-23", "close": 9.4640721, "volume": 597425.0}, {"date": "1991-10-24", "close": 9.4640721, "volume": 418593.0}, {"date": "1991-10-25", "close": 9.3907072, "volume": 2037350.0}, {"date": "1991-10-28", "close": 9.49341806, "volume": 529000.0}, {"date": "1991-10-29", "close": 9.55210998, "volume": 479521.0}, {"date": "1991-10-30", "close": 9.6108019, "volume": 110680.0}, {"date": "1991-10-31", "close": 9.6108019, "volume": null}, {"date": "1991-11-01", "close": 9.94828044, "volume": 792750.0}, {"date": "1991-11-04", "close": 9.88958852, "volume": 409324.0}, {"date": "1991-11-05", "close": 9.96295342, "volume": 329585.0}, {"date": "1991-11-06", "close": 9.87491554, "volume": 812514.0}, {"date": "1991-11-07", "close": 9.87491554, "volume": 470661.0}, {"date": "1991-11-08", "close": 9.87491554, "volume": 235944.0}, {"date": "1991-11-11", "close": 9.84556958, "volume": 513870.0}, {"date": "1991-11-12", "close": 9.6841668, "volume": 558714.0}, {"date": "1991-11-13", "close": 9.50809104, "volume": 465073.0}, {"date": "1991-11-14", "close": 9.49341806, "volume": 531998.0}, {"date": "1991-11-15", "close": 9.47874508, "volume": 284468.0}, {"date": "1991-11-18", "close": 9.27332336, "volume": 523138.0}, {"date": "1991-11-19", "close": 9.34668826, "volume": 395966.0}, {"date": "1991-11-20", "close": 9.08257462, "volume": 827099.0}, {"date": "1991-11-21", "close": 9.05322866, "volume": 1158456.0}, {"date": "1991-11-22", "close": 8.92117184, "volume": 449806.0}, {"date": "1991-11-25", "close": 8.70107714, "volume": 555306.0}, {"date": "1991-11-26", "close": 8.86247992, "volume": 975398.0}, {"date": "1991-11-27", "close": 9.00920972, "volume": 489199.0}, {"date": "1991-11-28", "close": 8.96519078, "volume": 713011.0}, {"date": "1991-11-29", "close": 8.9505178, "volume": 589246.0}, {"date": "1991-12-02", "close": 8.84780694, "volume": 195734.0}, {"date": "1991-12-03", "close": 9.0238827, "volume": 399374.0}, {"date": "1991-12-04", "close": 9.1706125, "volume": 613100.0}, {"date": "1991-12-05", "close": 9.0238827, "volume": 463164.0}, {"date": "1991-12-06", "close": 8.68640416, "volume": 1371092.0}, {"date": "1991-12-09", "close": 8.6570582, "volume": 778438.0}, {"date": "1991-12-10", "close": 8.52500138, "volume": 1146870.0}, {"date": "1991-12-11", "close": 8.26088774, "volume": 1637432.0}, {"date": "1991-12-12", "close": 8.52500138, "volume": 1776054.0}, {"date": "1991-12-13", "close": 8.62771224, "volume": 2666534.0}, {"date": "1991-12-16", "close": 8.7304231, "volume": 666259.0}, {"date": "1991-12-17", "close": 8.8771529, "volume": 235535.0}, {"date": "1991-12-18", "close": 8.42229052, "volume": 1442107.0}, {"date": "1991-12-19", "close": 8.40761754, "volume": 1930078.0}, {"date": "1991-12-20", "close": 8.3635986, "volume": 3525937.0}, {"date": "1991-12-23", "close": 8.33425264, "volume": 397329.0}, {"date": "1991-12-24", "close": 8.3635986, "volume": 366933.0}, {"date": "1991-12-25", "close": 8.3635986, "volume": null}, {"date": "1991-12-26", "close": 8.3635986, "volume": null}, {"date": "1991-12-27", "close": 8.48098244, "volume": 373748.0}, {"date": "1991-12-30", "close": 8.61303926, "volume": 519731.0}, {"date": "1991-12-31", "close": 8.8771529, "volume": 724052.0}, {"date": "1992-01-01", "close": 8.8771529, "volume": null}, {"date": "1992-01-02", "close": 8.9505178, "volume": 618961.0}, {"date": "1992-01-03", "close": 9.19995846, "volume": 652356.0}, {"date": "1992-01-06", "close": 9.3907072, "volume": 898522.0}, {"date": "1992-01-07", "close": 9.33201528, "volume": 515369.0}, {"date": "1992-01-08", "close": 9.33201528, "volume": 1159001.0}, {"date": "1992-01-09", "close": 9.3173423, "volume": 1118519.0}, {"date": "1992-01-10", "close": 9.3173423, "volume": 718191.0}, {"date": "1992-01-13", "close": 9.49341806, "volume": 1720850.0}, {"date": "1992-01-14", "close": 9.50809104, "volume": 537314.0}, {"date": "1992-01-15", "close": 9.56678296, "volume": 1244601.0}, {"date": "1992-01-16", "close": 9.6841668, "volume": 1063997.0}, {"date": "1992-01-17", "close": 9.6841668, "volume": 1651198.0}, {"date": "1992-01-20", "close": 9.4640721, "volume": 875896.0}, {"date": "1992-01-21", "close": 9.37603422, "volume": 692157.0}, {"date": "1992-01-22", "close": 9.19995846, "volume": 1160228.0}, {"date": "1992-01-23", "close": 9.30266932, "volume": 1307437.0}, {"date": "1992-01-24", "close": 9.21463144, "volume": 809788.0}, {"date": "1992-01-27", "close": 9.21463144, "volume": null}, {"date": "1992-01-28", "close": 9.43472614, "volume": 995299.0}, {"date": "1992-01-29", "close": 9.4640721, "volume": 1309618.0}, {"date": "1992-01-30", "close": 9.44939912, "volume": 845091.0}, {"date": "1992-01-31", "close": 9.50809104, "volume": 1042460.0}, {"date": "1992-02-03", "close": 9.40538018, "volume": 659034.0}, {"date": "1992-02-04", "close": 9.2439774, "volume": 825463.0}, {"date": "1992-02-05", "close": 9.34668826, "volume": 449397.0}, {"date": "1992-02-06", "close": 9.3907072, "volume": 1154912.0}, {"date": "1992-02-07", "close": 9.40538018, "volume": 668985.0}, {"date": "1992-02-10", "close": 9.42005316, "volume": 1180946.0}, {"date": "1992-02-11", "close": 9.64014786, "volume": 2174200.0}, {"date": "1992-02-12", "close": 9.72818574, "volume": 1137601.0}, {"date": "1992-02-13", "close": 9.77220468, "volume": 1047095.0}, {"date": "1992-02-14", "close": 9.77220468, "volume": null}, {"date": "1992-02-17", "close": 9.87491554, "volume": 434540.0}, {"date": "1992-02-18", "close": 10.15370216, "volume": 1183536.0}, {"date": "1992-02-19", "close": 10.1243562, "volume": 2096779.0}, {"date": "1992-02-20", "close": 10.09501024, "volume": 891162.0}, {"date": "1992-02-21", "close": 10.13902918, "volume": 1083624.0}, {"date": "1992-02-24", "close": 10.25641302, "volume": 455259.0}, {"date": "1992-02-25", "close": 10.37379686, "volume": 431678.0}, {"date": "1992-02-26", "close": 10.271086, "volume": 830097.0}, {"date": "1992-02-27", "close": 10.15370216, "volume": 680025.0}, {"date": "1992-02-28", "close": 10.09501024, "volume": 1353099.0}, {"date": "1992-03-02", "close": 10.1977211, "volume": 678390.0}, {"date": "1992-03-03", "close": 10.16837514, "volume": 257889.0}, {"date": "1992-03-04", "close": 10.3444509, "volume": 443127.0}, {"date": "1992-03-05", "close": 10.21239408, "volume": 1074492.0}, {"date": "1992-03-06", "close": 10.21239408, "volume": 485927.0}, {"date": "1992-03-09", "close": 10.15370216, "volume": 521094.0}, {"date": "1992-03-10", "close": 10.21239408, "volume": 233081.0}, {"date": "1992-03-11", "close": 10.271086, "volume": 294419.0}, {"date": "1992-03-12", "close": 10.1243562, "volume": 316773.0}, {"date": "1992-03-13", "close": 10.15370216, "volume": 422545.0}, {"date": "1992-03-16", "close": 10.1977211, "volume": 407552.0}, {"date": "1992-03-17", "close": 10.15370216, "volume": 482792.0}, {"date": "1992-03-18", "close": 10.10968322, "volume": 537314.0}, {"date": "1992-03-19", "close": 10.09501024, "volume": 878622.0}, {"date": "1992-03-20", "close": 10.1243562, "volume": 707559.0}, {"date": "1992-03-23", "close": 10.1243562, "volume": 791250.0}, {"date": "1992-03-24", "close": 10.1243562, "volume": 386833.0}, {"date": "1992-03-25", "close": 10.02164534, "volume": 1427113.0}, {"date": "1992-03-26", "close": 9.9776264, "volume": 478839.0}, {"date": "1992-03-27", "close": 10.06566428, "volume": 16376769.0}, {"date": "1992-03-30", "close": 10.08033726, "volume": 619097.0}, {"date": "1992-03-31", "close": 10.1977211, "volume": 1547607.0}, {"date": "1992-04-01", "close": 10.18304812, "volume": 1667828.0}, {"date": "1992-04-02", "close": 10.21239408, "volume": 1272816.0}, {"date": "1992-04-03", "close": 10.3444509, "volume": 2467665.0}, {"date": "1992-04-06", "close": 10.50585368, "volume": 1643974.0}, {"date": "1992-04-07", "close": 10.47650772, "volume": 818375.0}, {"date": "1992-04-08", "close": 10.16837514, "volume": 1457782.0}, {"date": "1992-04-09", "close": 10.08033726, "volume": 4091875.0}, {"date": "1992-04-10", "close": 10.3444509, "volume": 1006340.0}, {"date": "1992-04-13", "close": 10.21239408, "volume": 3939486.0}, {"date": "1992-04-14", "close": 10.1977211, "volume": 364616.0}, {"date": "1992-04-15", "close": 10.38846984, "volume": 1007294.0}, {"date": "1992-04-16", "close": 10.54987262, "volume": 1485043.0}, {"date": "1992-04-17", "close": 10.54987262, "volume": null}, {"date": "1992-04-20", "close": 10.54987262, "volume": null}, {"date": "1992-04-21", "close": 10.5645456, "volume": 514415.0}, {"date": "1992-04-22", "close": 10.4911807, "volume": 394875.0}, {"date": "1992-04-23", "close": 10.30043196, "volume": 746951.0}, {"date": "1992-04-24", "close": 10.1977211, "volume": 1851294.0}, {"date": "1992-04-27", "close": 10.18304812, "volume": 629320.0}, {"date": "1992-04-28", "close": 10.1243562, "volume": 520821.0}, {"date": "1992-04-29", "close": 10.31510494, "volume": 795748.0}, {"date": "1992-04-30", "close": 10.54987262, "volume": 852315.0}, {"date": "1992-05-01", "close": 10.52052666, "volume": 812514.0}, {"date": "1992-05-04", "close": 10.4178158, "volume": 801473.0}, {"date": "1992-05-05", "close": 10.4178158, "volume": 658626.0}, {"date": "1992-05-06", "close": 10.38846984, "volume": 717237.0}, {"date": "1992-05-07", "close": 10.46183474, "volume": 340353.0}, {"date": "1992-05-08", "close": 10.43248878, "volume": 364479.0}, {"date": "1992-05-11", "close": 10.43248878, "volume": 602741.0}, {"date": "1992-05-12", "close": 10.62323752, "volume": 419547.0}, {"date": "1992-05-13", "close": 10.5645456, "volume": 475023.0}, {"date": "1992-05-14", "close": 10.59389156, "volume": 584203.0}, {"date": "1992-05-15", "close": 10.44716176, "volume": 600560.0}, {"date": "1992-05-18", "close": 10.44716176, "volume": 351803.0}, {"date": "1992-05-19", "close": 10.5645456, "volume": 359845.0}, {"date": "1992-05-20", "close": 10.7112754, "volume": 381518.0}, {"date": "1992-05-21", "close": 10.7846403, "volume": 731004.0}, {"date": "1992-05-22", "close": 10.79931328, "volume": 327950.0}, {"date": "1992-05-25", "close": 10.8580052, "volume": 194098.0}, {"date": "1992-05-26", "close": 10.8580052, "volume": null}, {"date": "1992-05-27", "close": 10.69660242, "volume": 334083.0}, {"date": "1992-05-28", "close": 10.81398626, "volume": 672665.0}, {"date": "1992-05-29", "close": 10.79931328, "volume": 1898728.0}, {"date": "1992-06-01", "close": 10.75529434, "volume": 461256.0}, {"date": "1992-06-02", "close": 10.79931328, "volume": 609828.0}, {"date": "1992-06-03", "close": 10.90202414, "volume": 651810.0}, {"date": "1992-06-04", "close": 10.84333222, "volume": 839230.0}, {"date": "1992-06-05", "close": 10.82865924, "volume": 269748.0}, {"date": "1992-06-08", "close": 10.82865924, "volume": null}, {"date": "1992-06-09", "close": 10.7846403, "volume": 185647.0}, {"date": "1992-06-10", "close": 10.74062136, "volume": 419410.0}, {"date": "1992-06-11", "close": 10.7112754, "volume": 272474.0}, {"date": "1992-06-12", "close": 10.6379105, "volume": 309685.0}, {"date": "1992-06-15", "close": 10.66725646, "volume": 234990.0}, {"date": "1992-06-16", "close": 10.60856454, "volume": 428406.0}, {"date": "1992-06-17", "close": 10.53519964, "volume": 456894.0}, {"date": "1992-06-18", "close": 10.44716176, "volume": 1020515.0}, {"date": "1992-06-19", "close": 10.50585368, "volume": 1483134.0}, {"date": "1992-06-22", "close": 10.53519964, "volume": 361481.0}, {"date": "1992-06-23", "close": 10.53519964, "volume": 1617667.0}, {"date": "1992-06-24", "close": 10.46183474, "volume": 1214477.0}, {"date": "1992-06-25", "close": 10.4178158, "volume": 633545.0}, {"date": "1992-06-26", "close": 10.271086, "volume": 7613586.0}, {"date": "1992-06-29", "close": 10.3444509, "volume": 1912904.0}, {"date": "1992-06-30", "close": 10.24174004, "volume": 1257959.0}, {"date": "1992-07-01", "close": 10.1977211, "volume": 3122065.0}, {"date": "1992-07-02", "close": 10.32977792, "volume": 517414.0}, {"date": "1992-07-03", "close": 10.4178158, "volume": 423636.0}, {"date": "1992-07-06", "close": 10.271086, "volume": 288149.0}, {"date": "1992-07-07", "close": 10.1977211, "volume": 402100.0}, {"date": "1992-07-08", "close": 10.16837514, "volume": 1108977.0}, {"date": "1992-07-09", "close": 10.13902918, "volume": 302733.0}, {"date": "1992-07-10", "close": 10.10968322, "volume": 463846.0}, {"date": "1992-07-13", "close": 10.09501024, "volume": 461529.0}, {"date": "1992-07-14", "close": 10.06566428, "volume": 182785.0}, {"date": "1992-07-15", "close": 9.99229938, "volume": 845772.0}, {"date": "1992-07-16", "close": 10.06566428, "volume": 614599.0}, {"date": "1992-07-17", "close": 9.93360746, "volume": 692974.0}, {"date": "1992-07-20", "close": 9.74285872, "volume": 1189942.0}, {"date": "1992-07-21", "close": 9.80155064, "volume": 504737.0}, {"date": "1992-07-22", "close": 9.8308966, "volume": 359436.0}, {"date": "1992-07-23", "close": 9.8308966, "volume": null}, {"date": "1992-07-24", "close": 9.78687766, "volume": 470388.0}, {"date": "1992-07-27", "close": 9.78687766, "volume": 994345.0}, {"date": "1992-07-28", "close": 9.7575317, "volume": 484700.0}, {"date": "1992-07-29", "close": 9.77220468, "volume": 1072584.0}, {"date": "1992-07-30", "close": 9.81622362, "volume": 576843.0}, {"date": "1992-07-31", "close": 9.8308966, "volume": 670757.0}, {"date": "1992-08-03", "close": 9.7575317, "volume": 351803.0}, {"date": "1992-08-04", "close": 9.80155064, "volume": 1561646.0}, {"date": "1992-08-05", "close": 9.7575317, "volume": 1176584.0}, {"date": "1992-08-06", "close": 9.66949382, "volume": 367887.0}, {"date": "1992-08-07", "close": 9.6108019, "volume": 275609.0}, {"date": "1992-08-10", "close": 9.66949382, "volume": 670212.0}, {"date": "1992-08-11", "close": 9.58145594, "volume": 377428.0}, {"date": "1992-08-12", "close": 9.40538018, "volume": 698427.0}, {"date": "1992-08-13", "close": 9.3907072, "volume": 784162.0}, {"date": "1992-08-14", "close": 9.30266932, "volume": 693247.0}, {"date": "1992-08-17", "close": 9.42005316, "volume": 421864.0}, {"date": "1992-08-18", "close": 9.3907072, "volume": 713011.0}, {"date": "1992-08-19", "close": 9.43472614, "volume": 458257.0}, {"date": "1992-08-20", "close": 9.28799634, "volume": 924829.0}, {"date": "1992-08-21", "close": 9.3907072, "volume": 1349555.0}, {"date": "1992-08-24", "close": 9.1706125, "volume": 448580.0}, {"date": "1992-08-25", "close": 9.1706125, "volume": null}, {"date": "1992-08-26", "close": 9.12659356, "volume": 863765.0}, {"date": "1992-08-27", "close": 9.27332336, "volume": 473932.0}, {"date": "1992-08-28", "close": 9.3907072, "volume": 637089.0}, {"date": "1992-08-31", "close": 9.33201528, "volume": 1223337.0}, {"date": "1992-09-01", "close": 9.27332336, "volume": 348804.0}, {"date": "1992-09-02", "close": 8.97986376, "volume": 941186.0}, {"date": "1992-09-03", "close": 9.05322866, "volume": 1295715.0}, {"date": "1992-09-04", "close": 9.1706125, "volume": 437948.0}, {"date": "1992-09-07", "close": 9.06790164, "volume": 353439.0}, {"date": "1992-09-08", "close": 9.0238827, "volume": 750086.0}, {"date": "1992-09-09", "close": 8.92117184, "volume": 552717.0}, {"date": "1992-09-10", "close": 9.0238827, "volume": 643223.0}, {"date": "1992-09-11", "close": 9.1706125, "volume": 609283.0}, {"date": "1992-09-14", "close": 9.56678296, "volume": 942004.0}, {"date": "1992-09-15", "close": 9.4640721, "volume": 1039462.0}, {"date": "1992-09-16", "close": 9.2439774, "volume": 475159.0}, {"date": "1992-09-17", "close": 9.15593952, "volume": 493015.0}, {"date": "1992-09-18", "close": 9.2439774, "volume": 344715.0}, {"date": "1992-09-21", "close": 9.3907072, "volume": 294282.0}, {"date": "1992-09-22", "close": 9.37603422, "volume": 546719.0}, {"date": "1992-09-23", "close": 9.22930442, "volume": 199959.0}, {"date": "1992-09-24", "close": 9.19995846, "volume": 509917.0}, {"date": "1992-09-25", "close": 9.18528548, "volume": 2341038.0}, {"date": "1992-09-28", "close": 9.2439774, "volume": 458257.0}, {"date": "1992-09-29", "close": 9.30266932, "volume": 262932.0}, {"date": "1992-09-30", "close": 9.21463144, "volume": 542494.0}, {"date": "1992-10-01", "close": 9.14126654, "volume": 523956.0}, {"date": "1992-10-02", "close": 9.14126654, "volume": 289239.0}, {"date": "1992-10-05", "close": 8.97986376, "volume": 162203.0}, {"date": "1992-10-06", "close": 8.8771529, "volume": 478430.0}, {"date": "1992-10-07", "close": 8.8771529, "volume": 661215.0}, {"date": "1992-10-08", "close": 8.92117184, "volume": 341717.0}, {"date": "1992-10-09", "close": 8.8771529, "volume": 386288.0}, {"date": "1992-10-12", "close": 8.77444204, "volume": 276426.0}, {"date": "1992-10-13", "close": 8.62771224, "volume": 882029.0}, {"date": "1992-10-14", "close": 8.49565542, "volume": 461529.0}, {"date": "1992-10-15", "close": 8.4369635, "volume": 568937.0}, {"date": "1992-10-16", "close": 8.37827158, "volume": 613781.0}, {"date": "1992-10-19", "close": 8.33425264, "volume": 469025.0}, {"date": "1992-10-20", "close": 8.52500138, "volume": 347169.0}, {"date": "1992-10-21", "close": 8.62771224, "volume": 724188.0}, {"date": "1992-10-22", "close": 8.71575012, "volume": 820965.0}, {"date": "1992-10-23", "close": 8.86247992, "volume": 463028.0}, {"date": "1992-10-26", "close": 8.86247992, "volume": 589655.0}, {"date": "1992-10-27", "close": 8.7304231, "volume": 949091.0}, {"date": "1992-10-28", "close": 8.56902032, "volume": 614872.0}, {"date": "1992-10-29", "close": 8.62771224, "volume": 503374.0}, {"date": "1992-10-30", "close": 8.77444204, "volume": 1177539.0}, {"date": "1992-11-02", "close": 8.803788, "volume": 1342059.0}, {"date": "1992-11-03", "close": 8.803788, "volume": 761945.0}, {"date": "1992-11-04", "close": 8.803788, "volume": null}, {"date": "1992-11-05", "close": 8.93584482, "volume": 569346.0}, {"date": "1992-11-06", "close": 8.8771529, "volume": 469980.0}, {"date": "1992-11-09", "close": 8.77444204, "volume": 186465.0}, {"date": "1992-11-10", "close": 8.64238522, "volume": 344170.0}, {"date": "1992-11-11", "close": 8.56902032, "volume": 592109.0}, {"date": "1992-11-12", "close": 8.42229052, "volume": 1153413.0}, {"date": "1992-11-13", "close": 8.37827158, "volume": 1200438.0}, {"date": "1992-11-16", "close": 8.26088774, "volume": 899749.0}, {"date": "1992-11-17", "close": 8.3635986, "volume": 1119882.0}, {"date": "1992-11-18", "close": 8.33425264, "volume": 1081716.0}, {"date": "1992-11-19", "close": 8.39294456, "volume": 899068.0}, {"date": "1992-11-20", "close": 8.5103284, "volume": 357937.0}, {"date": "1992-11-23", "close": 9.00920972, "volume": 2045801.0}, {"date": "1992-11-24", "close": 8.99453674, "volume": 1039053.0}, {"date": "1992-11-25", "close": 8.9505178, "volume": 650175.0}, {"date": "1992-11-26", "close": 8.803788, "volume": 238397.0}, {"date": "1992-11-27", "close": 8.803788, "volume": 1281676.0}, {"date": "1992-11-30", "close": 8.68640416, "volume": 689022.0}, {"date": "1992-12-01", "close": 8.61303926, "volume": 3224839.0}, {"date": "1992-12-02", "close": 8.5836933, "volume": 269202.0}, {"date": "1992-12-03", "close": 8.56902032, "volume": 626321.0}, {"date": "1992-12-04", "close": 8.5836933, "volume": 636135.0}, {"date": "1992-12-07", "close": 8.70107714, "volume": 510735.0}, {"date": "1992-12-08", "close": 8.93584482, "volume": 1124516.0}, {"date": "1992-12-09", "close": 9.05322866, "volume": 1387039.0}, {"date": "1992-12-10", "close": 9.27332336, "volume": 812923.0}, {"date": "1992-12-11", "close": 9.2439774, "volume": 789615.0}, {"date": "1992-12-14", "close": 9.30266932, "volume": 501466.0}, {"date": "1992-12-15", "close": 9.50809104, "volume": 1261911.0}, {"date": "1992-12-16", "close": 9.4640721, "volume": 878758.0}, {"date": "1992-12-17", "close": 9.49341806, "volume": 835686.0}, {"date": "1992-12-18", "close": 9.42005316, "volume": 1478364.0}, {"date": "1992-12-21", "close": 9.71351276, "volume": 1212296.0}, {"date": "1992-12-22", "close": 9.6108019, "volume": 715192.0}, {"date": "1992-12-23", "close": 9.80155064, "volume": 689431.0}, {"date": "1992-12-24", "close": 9.9042615, "volume": 6511424.0}, {"date": "1992-12-25", "close": 9.9042615, "volume": null}, {"date": "1992-12-28", "close": 9.9042615, "volume": null}, {"date": "1992-12-29", "close": 9.69883978, "volume": 538677.0}, {"date": "1992-12-30", "close": 9.55210998, "volume": 327268.0}, {"date": "1992-12-31", "close": 9.55210998, "volume": null}, {"date": "1993-01-01", "close": 9.55210998, "volume": null}, {"date": "1993-01-04", "close": 9.8308966, "volume": 329722.0}, {"date": "1993-01-05", "close": 9.91893448, "volume": 1013291.0}, {"date": "1993-01-06", "close": 9.7575317, "volume": 589246.0}, {"date": "1993-01-07", "close": 9.6841668, "volume": 823555.0}, {"date": "1993-01-08", "close": 9.3173423, "volume": 706196.0}, {"date": "1993-01-11", "close": 9.537437, "volume": 698427.0}, {"date": "1993-01-12", "close": 9.42005316, "volume": 442991.0}, {"date": "1993-01-13", "close": 9.1706125, "volume": 699790.0}, {"date": "1993-01-14", "close": 9.4640721, "volume": 515778.0}, {"date": "1993-01-15", "close": 9.537437, "volume": 723916.0}, {"date": "1993-01-18", "close": 9.52276402, "volume": 452124.0}, {"date": "1993-01-19", "close": 9.33201528, "volume": 604240.0}, {"date": "1993-01-20", "close": 9.33201528, "volume": null}, {"date": "1993-01-21", "close": 9.34668826, "volume": 953317.0}, {"date": "1993-01-22", "close": 9.34668826, "volume": 248075.0}, {"date": "1993-01-25", "close": 9.3907072, "volume": 554080.0}, {"date": "1993-01-26", "close": 9.43472614, "volume": 240987.0}, {"date": "1993-01-27", "close": 9.3907072, "volume": 446671.0}, {"date": "1993-01-28", "close": 9.3173423, "volume": 142302.0}, {"date": "1993-01-29", "close": 9.28799634, "volume": 859675.0}, {"date": "1993-02-01", "close": 9.2439774, "volume": 365297.0}, {"date": "1993-02-02", "close": 9.2439774, "volume": 1018607.0}, {"date": "1993-02-03", "close": 9.1706125, "volume": 572617.0}, {"date": "1993-02-04", "close": 9.1706125, "volume": 1156139.0}, {"date": "1993-02-05", "close": 9.28799634, "volume": 1388402.0}, {"date": "1993-02-08", "close": 9.42005316, "volume": 923330.0}, {"date": "1993-02-09", "close": 9.62547488, "volume": 1719078.0}, {"date": "1993-02-10", "close": 9.65482084, "volume": 972400.0}, {"date": "1993-02-11", "close": 9.537437, "volume": 928646.0}, {"date": "1993-02-12", "close": 9.49341806, "volume": 499012.0}, {"date": "1993-02-15", "close": 9.4640721, "volume": 1415118.0}, {"date": "1993-02-16", "close": 9.537437, "volume": 1689636.0}, {"date": "1993-02-17", "close": 9.40538018, "volume": 1378861.0}, {"date": "1993-02-18", "close": 9.49341806, "volume": 384789.0}, {"date": "1993-02-19", "close": 9.43472614, "volume": 561304.0}, {"date": "1993-02-22", "close": 9.43472614, "volume": 1582637.0}, {"date": "1993-02-23", "close": 9.37603422, "volume": 1123426.0}, {"date": "1993-02-24", "close": 9.42005316, "volume": 348259.0}, {"date": "1993-02-25", "close": 9.44939912, "volume": 481157.0}, {"date": "1993-02-26", "close": 9.50809104, "volume": 1023923.0}, {"date": "1993-03-01", "close": 9.93360746, "volume": 925920.0}, {"date": "1993-03-02", "close": 9.88958852, "volume": 619779.0}, {"date": "1993-03-03", "close": 9.65482084, "volume": 1031283.0}, {"date": "1993-03-04", "close": 9.71351276, "volume": 795067.0}, {"date": "1993-03-05", "close": 9.71351276, "volume": 1889732.0}, {"date": "1993-03-08", "close": 9.71351276, "volume": 1441970.0}, {"date": "1993-03-09", "close": 9.77220468, "volume": 888572.0}, {"date": "1993-03-10", "close": 9.87491554, "volume": 466027.0}, {"date": "1993-03-11", "close": 10.02164534, "volume": 1230016.0}, {"date": "1993-03-12", "close": 9.9776264, "volume": 894569.0}, {"date": "1993-03-15", "close": 9.80155064, "volume": 1388539.0}, {"date": "1993-03-16", "close": 10.03631832, "volume": 1230834.0}, {"date": "1993-03-17", "close": 10.25641302, "volume": 1073265.0}, {"date": "1993-03-18", "close": 10.25641302, "volume": null}, {"date": "1993-03-19", "close": 10.22706706, "volume": 752267.0}, {"date": "1993-03-22", "close": 10.21239408, "volume": 423363.0}, {"date": "1993-03-23", "close": 10.25641302, "volume": 863492.0}, {"date": "1993-03-24", "close": 10.25641302, "volume": 1009611.0}, {"date": "1993-03-25", "close": 10.18304812, "volume": 726642.0}, {"date": "1993-03-26", "close": 10.13902918, "volume": 11528401.0}, {"date": "1993-03-29", "close": 10.10968322, "volume": 1469368.0}, {"date": "1993-03-30", "close": 9.9042615, "volume": 862810.0}, {"date": "1993-03-31", "close": 9.8308966, "volume": 1649699.0}, {"date": "1993-04-01", "close": 9.78687766, "volume": 1559056.0}, {"date": "1993-04-02", "close": 9.8308966, "volume": 2361483.0}, {"date": "1993-04-05", "close": 9.71351276, "volume": 884347.0}, {"date": "1993-04-06", "close": 9.74285872, "volume": 667076.0}, {"date": "1993-04-07", "close": 9.59612892, "volume": 1199756.0}, {"date": "1993-04-08", "close": 9.66949382, "volume": 1425068.0}, {"date": "1993-04-09", "close": 9.66949382, "volume": null}, {"date": "1993-04-12", "close": 9.66949382, "volume": null}, {"date": "1993-04-13", "close": 9.9042615, "volume": 923194.0}, {"date": "1993-04-14", "close": 10.00697236, "volume": 896750.0}, {"date": "1993-04-15", "close": 10.10968322, "volume": 1329110.0}, {"date": "1993-04-16", "close": 9.99229938, "volume": 1075174.0}, {"date": "1993-04-19", "close": 9.9042615, "volume": 430451.0}, {"date": "1993-04-20", "close": 9.9042615, "volume": 2015405.0}, {"date": "1993-04-21", "close": 9.69883978, "volume": 1120563.0}, {"date": "1993-04-22", "close": 9.86024256, "volume": 514006.0}, {"date": "1993-04-23", "close": 9.81622362, "volume": 986030.0}, {"date": "1993-04-26", "close": 9.80155064, "volume": 64745.0}, {"date": "1993-04-27", "close": 9.7575317, "volume": 764398.0}, {"date": "1993-04-28", "close": 9.7575317, "volume": 1030057.0}, {"date": "1993-04-29", "close": 9.65482084, "volume": 1573777.0}, {"date": "1993-04-30", "close": 9.65482084, "volume": 810878.0}, {"date": "1993-05-03", "close": 9.6841668, "volume": 714511.0}, {"date": "1993-05-04", "close": 9.66949382, "volume": 1657332.0}, {"date": "1993-05-05", "close": 9.6841668, "volume": 1161864.0}, {"date": "1993-05-06", "close": 9.78687766, "volume": 1421388.0}, {"date": "1993-05-07", "close": 9.6841668, "volume": 870716.0}, {"date": "1993-05-10", "close": 9.52276402, "volume": 857767.0}, {"date": "1993-05-11", "close": 9.52276402, "volume": null}, {"date": "1993-05-12", "close": 9.6841668, "volume": 958905.0}, {"date": "1993-05-13", "close": 9.62547488, "volume": 809243.0}, {"date": "1993-05-14", "close": 9.6841668, "volume": 400055.0}, {"date": "1993-05-17", "close": 9.537437, "volume": 752812.0}, {"date": "1993-05-18", "close": 9.44939912, "volume": 477340.0}, {"date": "1993-05-19", "close": 9.3173423, "volume": 1691408.0}, {"date": "1993-05-20", "close": 9.2439774, "volume": 1191305.0}, {"date": "1993-05-21", "close": 9.30266932, "volume": 915152.0}, {"date": "1993-05-24", "close": 9.27332336, "volume": 836231.0}, {"date": "1993-05-25", "close": 9.3907072, "volume": 805562.0}, {"date": "1993-05-26", "close": 9.58145594, "volume": 1348056.0}, {"date": "1993-05-27", "close": 9.81622362, "volume": 1473048.0}, {"date": "1993-05-28", "close": 9.78687766, "volume": 678526.0}, {"date": "1993-05-31", "close": 9.4640721, "volume": 753358.0}, {"date": "1993-06-01", "close": 9.43472614, "volume": 724188.0}, {"date": "1993-06-02", "close": 9.52276402, "volume": 375929.0}, {"date": "1993-06-03", "close": 9.65482084, "volume": 781845.0}, {"date": "1993-06-04", "close": 9.66949382, "volume": 602195.0}, {"date": "1993-06-07", "close": 9.62547488, "volume": 408506.0}, {"date": "1993-06-08", "close": 9.50809104, "volume": 836504.0}, {"date": "1993-06-09", "close": 9.42005316, "volume": 297963.0}, {"date": "1993-06-10", "close": 9.59612892, "volume": 1083352.0}, {"date": "1993-06-11", "close": 9.59612892, "volume": null}, {"date": "1993-06-14", "close": 9.59612892, "volume": null}, {"date": "1993-06-15", "close": 9.7575317, "volume": 357392.0}, {"date": "1993-06-16", "close": 9.81622362, "volume": 784162.0}, {"date": "1993-06-17", "close": 9.9776264, "volume": 362435.0}, {"date": "1993-06-18", "close": 9.9042615, "volume": 592927.0}, {"date": "1993-06-21", "close": 9.8308966, "volume": 606148.0}, {"date": "1993-06-22", "close": 9.72818574, "volume": 667758.0}, {"date": "1993-06-23", "close": 9.537437, "volume": 1027603.0}, {"date": "1993-06-24", "close": 9.537437, "volume": null}, {"date": "1993-06-25", "close": 9.44939912, "volume": 2517553.0}, {"date": "1993-06-28", "close": 9.52276402, "volume": 1662784.0}, {"date": "1993-06-29", "close": 9.4640721, "volume": 1137192.0}, {"date": "1993-06-30", "close": 9.6108019, "volume": 1427931.0}, {"date": "1993-07-01", "close": 9.7575317, "volume": 1173449.0}, {"date": "1993-07-02", "close": 9.80155064, "volume": 1133921.0}, {"date": "1993-07-05", "close": 9.7575317, "volume": 663124.0}, {"date": "1993-07-06", "close": 9.71351276, "volume": 1441016.0}, {"date": "1993-07-07", "close": 9.78687766, "volume": 675527.0}, {"date": "1993-07-08", "close": 9.8308966, "volume": 514279.0}, {"date": "1993-07-09", "close": 9.9042615, "volume": 772168.0}, {"date": "1993-07-12", "close": 10.18304812, "volume": 1047776.0}, {"date": "1993-07-13", "close": 10.16837514, "volume": 285286.0}, {"date": "1993-07-14", "close": 10.03631832, "volume": 466844.0}, {"date": "1993-07-15", "close": 10.08033726, "volume": 375929.0}, {"date": "1993-07-16", "close": 9.8308966, "volume": 353848.0}, {"date": "1993-07-19", "close": 9.80155064, "volume": 518504.0}, {"date": "1993-07-20", "close": 9.9776264, "volume": 643359.0}, {"date": "1993-07-21", "close": 10.13902918, "volume": 721598.0}, {"date": "1993-07-22", "close": 10.00697236, "volume": 888981.0}, {"date": "1993-07-23", "close": 10.09501024, "volume": 929872.0}, {"date": "1993-07-26", "close": 9.93360746, "volume": 403599.0}, {"date": "1993-07-27", "close": 10.02164534, "volume": 911471.0}, {"date": "1993-07-28", "close": 10.06566428, "volume": 778438.0}, {"date": "1993-07-29", "close": 10.13902918, "volume": 725142.0}, {"date": "1993-07-30", "close": 10.24174004, "volume": 2092554.0}, {"date": "1993-08-02", "close": 10.24174004, "volume": 963949.0}, {"date": "1993-08-03", "close": 10.35912388, "volume": 719827.0}, {"date": "1993-08-04", "close": 10.59389156, "volume": 2159207.0}, {"date": "1993-08-05", "close": 10.65258348, "volume": 2752542.0}, {"date": "1993-08-06", "close": 10.50585368, "volume": 1083488.0}, {"date": "1993-08-09", "close": 10.53519964, "volume": 559804.0}, {"date": "1993-08-10", "close": 10.62323752, "volume": 668576.0}, {"date": "1993-08-11", "close": 10.75529434, "volume": 1588498.0}, {"date": "1993-08-12", "close": 10.90202414, "volume": 1006203.0}, {"date": "1993-08-13", "close": 10.81398626, "volume": 1224427.0}, {"date": "1993-08-16", "close": 10.91669712, "volume": 575752.0}, {"date": "1993-08-17", "close": 11.004735, "volume": 975262.0}, {"date": "1993-08-18", "close": 10.90202414, "volume": 1751655.0}, {"date": "1993-08-19", "close": 11.21015672, "volume": 1228926.0}, {"date": "1993-08-20", "close": 11.26884864, "volume": 951954.0}, {"date": "1993-08-23", "close": 11.41557844, "volume": 845636.0}, {"date": "1993-08-24", "close": 11.26884864, "volume": 766715.0}, {"date": "1993-08-25", "close": 11.31286758, "volume": 998570.0}, {"date": "1993-08-26", "close": 11.40090546, "volume": 1687728.0}, {"date": "1993-08-27", "close": 11.4449244, "volume": 2337766.0}, {"date": "1993-08-30", "close": 11.5182893, "volume": 645540.0}, {"date": "1993-08-31", "close": 11.56230824, "volume": 854496.0}, {"date": "1993-09-01", "close": 11.738384, "volume": 1118246.0}, {"date": "1993-09-02", "close": 11.738384, "volume": 2355213.0}, {"date": "1993-09-03", "close": 11.63567314, "volume": 977716.0}, {"date": "1993-09-06", "close": 11.738384, "volume": 447217.0}, {"date": "1993-09-07", "close": 11.69436506, "volume": 818511.0}, {"date": "1993-09-08", "close": 11.56230824, "volume": 1267636.0}, {"date": "1993-09-09", "close": 11.50361632, "volume": 1238740.0}, {"date": "1993-09-10", "close": 11.5182893, "volume": 1022832.0}, {"date": "1993-09-13", "close": 11.3715595, "volume": 276018.0}, {"date": "1993-09-14", "close": 11.18081076, "volume": 1269817.0}, {"date": "1993-09-15", "close": 11.04875394, "volume": 559804.0}, {"date": "1993-09-16", "close": 10.9313701, "volume": 1494993.0}, {"date": "1993-09-17", "close": 11.06342692, "volume": 1099708.0}, {"date": "1993-09-20", "close": 11.0780999, "volume": 488517.0}, {"date": "1993-09-21", "close": 11.01940798, "volume": 1291217.0}, {"date": "1993-09-22", "close": 11.04875394, "volume": 1104207.0}, {"date": "1993-09-23", "close": 10.94604308, "volume": 1164044.0}, {"date": "1993-09-24", "close": 10.8580052, "volume": 8441775.0}, {"date": "1993-09-27", "close": 10.88735116, "volume": 655899.0}, {"date": "1993-09-28", "close": 10.9313701, "volume": 1154639.0}, {"date": "1993-09-29", "close": 10.90202414, "volume": 897704.0}, {"date": "1993-09-30", "close": 10.90202414, "volume": 513461.0}, {"date": "1993-10-01", "close": 10.91669712, "volume": 452941.0}, {"date": "1993-10-04", "close": 10.88735116, "volume": 211954.0}, {"date": "1993-10-05", "close": 10.8580052, "volume": 1631979.0}, {"date": "1993-10-06", "close": 11.31286758, "volume": 1745930.0}, {"date": "1993-10-07", "close": 11.2981946, "volume": 813604.0}, {"date": "1993-10-08", "close": 11.25417566, "volume": 178151.0}, {"date": "1993-10-11", "close": 11.25417566, "volume": 782254.0}, {"date": "1993-10-12", "close": 11.34221354, "volume": 418320.0}, {"date": "1993-10-13", "close": 11.3715595, "volume": 3018882.0}, {"date": "1993-10-14", "close": 11.21015672, "volume": 1273088.0}, {"date": "1993-10-15", "close": 11.21015672, "volume": 2656175.0}, {"date": "1993-10-18", "close": 11.3715595, "volume": 531180.0}, {"date": "1993-10-19", "close": 11.45959738, "volume": 1472230.0}, {"date": "1993-10-20", "close": 11.38623248, "volume": 622232.0}, {"date": "1993-10-21", "close": 11.32754056, "volume": 1007839.0}, {"date": "1993-10-22", "close": 11.2981946, "volume": 647449.0}, {"date": "1993-10-25", "close": 11.26884864, "volume": 386288.0}, {"date": "1993-10-26", "close": 11.3715595, "volume": 338990.0}, {"date": "1993-10-27", "close": 11.32754056, "volume": 821510.0}, {"date": "1993-10-28", "close": 11.54763526, "volume": 915969.0}, {"date": "1993-10-29", "close": 11.97315168, "volume": 1021333.0}, {"date": "1993-11-01", "close": 12.1785734, "volume": 3548427.0}, {"date": "1993-11-02", "close": 12.09053552, "volume": 240442.0}, {"date": "1993-11-03", "close": 11.85576784, "volume": 456349.0}, {"date": "1993-11-04", "close": 11.85576784, "volume": 531862.0}, {"date": "1993-11-05", "close": 11.72371102, "volume": 891707.0}, {"date": "1993-11-08", "close": 11.5182893, "volume": 486063.0}, {"date": "1993-11-09", "close": 11.48894334, "volume": 1203982.0}, {"date": "1993-11-10", "close": 11.3715595, "volume": 1123153.0}, {"date": "1993-11-11", "close": 11.28352162, "volume": 1497446.0}, {"date": "1993-11-12", "close": 11.4449244, "volume": 1943981.0}, {"date": "1993-11-15", "close": 11.4449244, "volume": 453350.0}, {"date": "1993-11-16", "close": 11.5916542, "volume": 608193.0}, {"date": "1993-11-17", "close": 11.6650191, "volume": 503919.0}, {"date": "1993-11-18", "close": 11.85576784, "volume": 794522.0}, {"date": "1993-11-19", "close": 11.92913274, "volume": 736865.0}, {"date": "1993-11-22", "close": 11.94380572, "volume": 693656.0}, {"date": "1993-11-23", "close": 11.6650191, "volume": 617189.0}, {"date": "1993-11-24", "close": 12.0318436, "volume": 2111228.0}, {"date": "1993-11-25", "close": 12.1785734, "volume": 2570303.0}, {"date": "1993-11-26", "close": 12.44268704, "volume": 2690251.0}, {"date": "1993-11-29", "close": 12.33997618, "volume": 2301646.0}, {"date": "1993-11-30", "close": 12.29595724, "volume": 2776396.0}, {"date": "1993-12-01", "close": 12.06118956, "volume": 1566553.0}, {"date": "1993-12-02", "close": 12.36932214, "volume": 1613033.0}, {"date": "1993-12-03", "close": 12.472033, "volume": 498195.0}, {"date": "1993-12-06", "close": 12.56007088, "volume": 313093.0}, {"date": "1993-12-07", "close": 12.80951154, "volume": 1126969.0}, {"date": "1993-12-08", "close": 12.6921277, "volume": 1170996.0}, {"date": "1993-12-09", "close": 12.7654926, "volume": 1075446.0}, {"date": "1993-12-10", "close": 12.82418452, "volume": 543993.0}, {"date": "1993-12-13", "close": 13.1323171, "volume": 304778.0}, {"date": "1993-12-14", "close": 12.97091432, "volume": 1083079.0}, {"date": "1993-12-15", "close": 12.75081962, "volume": 678526.0}, {"date": "1993-12-16", "close": 12.67745472, "volume": 1257550.0}, {"date": "1993-12-17", "close": 12.7654926, "volume": 1273634.0}, {"date": "1993-12-20", "close": 12.9122224, "volume": 718736.0}, {"date": "1993-12-21", "close": 12.66278174, "volume": 1020106.0}, {"date": "1993-12-22", "close": 12.5453979, "volume": 1251416.0}, {"date": "1993-12-23", "close": 12.89754942, "volume": 2368026.0}, {"date": "1993-12-24", "close": 13.1323171, "volume": 278880.0}, {"date": "1993-12-27", "close": 13.1323171, "volume": null}, {"date": "1993-12-28", "close": 13.1323171, "volume": null}, {"date": "1993-12-29", "close": 13.32306584, "volume": 1128605.0}, {"date": "1993-12-30", "close": 13.4991416, "volume": 2487974.0}, {"date": "1993-12-31", "close": 13.4991416, "volume": 13288643.0}, {"date": "1994-01-03", "close": 13.4991416, "volume": null}, {"date": "1994-01-04", "close": 13.63119842, "volume": 704424.0}, {"date": "1994-01-05", "close": 13.98334994, "volume": 1444969.0}, {"date": "1994-01-06", "close": 13.95400398, "volume": 1892049.0}, {"date": "1994-01-07", "close": 13.5725065, "volume": 960405.0}, {"date": "1994-01-10", "close": 13.4991416, "volume": 370477.0}, {"date": "1994-01-11", "close": 13.39643074, "volume": 336264.0}, {"date": "1994-01-12", "close": 12.9855873, "volume": 925374.0}, {"date": "1994-01-13", "close": 12.92689538, "volume": 2145985.0}, {"date": "1994-01-14", "close": 12.85353048, "volume": 1053501.0}, {"date": "1994-01-17", "close": 13.10297114, "volume": 923602.0}, {"date": "1994-01-18", "close": 13.08829816, "volume": 661488.0}, {"date": "1994-01-19", "close": 13.5725065, "volume": 1193486.0}, {"date": "1994-01-20", "close": 13.74858226, "volume": 2173110.0}, {"date": "1994-01-21", "close": 13.76325524, "volume": 899476.0}, {"date": "1994-01-24", "close": 13.41110372, "volume": 899204.0}, {"date": "1994-01-25", "close": 12.95624134, "volume": 1620393.0}, {"date": "1994-01-26", "close": 12.95624134, "volume": null}, {"date": "1994-01-27", "close": 13.00026028, "volume": 1812174.0}, {"date": "1994-01-28", "close": 13.0589522, "volume": 3251964.0}, {"date": "1994-01-31", "close": 13.48446862, "volume": 1470867.0}, {"date": "1994-02-01", "close": 13.54316054, "volume": 1613169.0}, {"date": "1994-02-02", "close": 13.54316054, "volume": 884892.0}, {"date": "1994-02-03", "close": 13.83662014, "volume": 2395969.0}, {"date": "1994-02-04", "close": 14.04204186, "volume": 2092554.0}, {"date": "1994-02-07", "close": 13.85129312, "volume": 1100117.0}, {"date": "1994-02-08", "close": 14.13007974, "volume": 2672804.0}, {"date": "1994-02-09", "close": 13.74858226, "volume": 1605945.0}, {"date": "1994-02-10", "close": 13.6458714, "volume": 1202210.0}, {"date": "1994-02-11", "close": 13.70456332, "volume": 987257.0}, {"date": "1994-02-14", "close": 13.52848756, "volume": 1289990.0}, {"date": "1994-02-15", "close": 13.4991416, "volume": 527364.0}, {"date": "1994-02-16", "close": 13.5725065, "volume": 689022.0}, {"date": "1994-02-17", "close": 13.36708478, "volume": 872215.0}, {"date": "1994-02-18", "close": 13.1323171, "volume": 874396.0}, {"date": "1994-02-21", "close": 12.9855873, "volume": 995299.0}, {"date": "1994-02-22", "close": 13.14699008, "volume": 1063042.0}, {"date": "1994-02-23", "close": 13.36708478, "volume": 1086896.0}, {"date": "1994-02-24", "close": 13.14699008, "volume": 447217.0}, {"date": "1994-02-25", "close": 12.6921277, "volume": 1938802.0}, {"date": "1994-02-28", "close": 12.9122224, "volume": 1327065.0}, {"date": "1994-03-01", "close": 12.86820346, "volume": 1198530.0}, {"date": "1994-03-02", "close": 12.56007088, "volume": 891707.0}, {"date": "1994-03-03", "close": 12.7654926, "volume": 1251280.0}, {"date": "1994-03-04", "close": 12.44268704, "volume": 1148369.0}, {"date": "1994-03-07", "close": 12.6921277, "volume": 884619.0}, {"date": "1994-03-08", "close": 12.7654926, "volume": 1022151.0}, {"date": "1994-03-09", "close": 12.472033, "volume": 678662.0}, {"date": "1994-03-10", "close": 12.5453979, "volume": 1006067.0}, {"date": "1994-03-11", "close": 12.60408982, "volume": 1682821.0}, {"date": "1994-03-14", "close": 12.86820346, "volume": 457439.0}, {"date": "1994-03-15", "close": 12.8388575, "volume": 729777.0}, {"date": "1994-03-16", "close": 12.95624134, "volume": 988893.0}, {"date": "1994-03-17", "close": 13.02960624, "volume": 1247599.0}, {"date": "1994-03-18", "close": 12.94156836, "volume": 730867.0}, {"date": "1994-03-21", "close": 12.70680068, "volume": 1565326.0}, {"date": "1994-03-22", "close": 12.6187628, "volume": 8101149.0}, {"date": "1994-03-23", "close": 13.08829816, "volume": 2928512.0}, {"date": "1994-03-24", "close": 12.88287644, "volume": 2494926.0}, {"date": "1994-03-25", "close": 12.75081962, "volume": 8126366.0}, {"date": "1994-03-28", "close": 12.50137896, "volume": 632591.0}, {"date": "1994-03-29", "close": 12.50137896, "volume": 520821.0}, {"date": "1994-03-30", "close": 12.3253032, "volume": 782254.0}, {"date": "1994-03-31", "close": 12.22259234, "volume": 1302121.0}, {"date": "1994-04-01", "close": 12.22259234, "volume": null}, {"date": "1994-04-04", "close": 12.22259234, "volume": null}, {"date": "1994-04-05", "close": 12.09053552, "volume": 1277995.0}, {"date": "1994-04-06", "close": 12.29595724, "volume": 1354599.0}, {"date": "1994-04-07", "close": 12.38399512, "volume": 918150.0}, {"date": "1994-04-08", "close": 12.3986681, "volume": 1266000.0}, {"date": "1994-04-11", "close": 12.42801406, "volume": 593744.0}, {"date": "1994-04-12", "close": 12.472033, "volume": 881893.0}, {"date": "1994-04-13", "close": 12.63343578, "volume": 708377.0}, {"date": "1994-04-14", "close": 12.472033, "volume": 596471.0}, {"date": "1994-04-15", "close": 12.36932214, "volume": 385470.0}, {"date": "1994-04-18", "close": 12.57474386, "volume": 469162.0}, {"date": "1994-04-19", "close": 12.3986681, "volume": 870852.0}, {"date": "1994-04-20", "close": 12.1785734, "volume": 835277.0}, {"date": "1994-04-21", "close": 12.1785734, "volume": 1189942.0}, {"date": "1994-04-22", "close": 12.26661128, "volume": 559123.0}, {"date": "1994-04-25", "close": 12.26661128, "volume": null}, {"date": "1994-04-26", "close": 12.35464916, "volume": 958497.0}, {"date": "1994-04-27", "close": 12.3253032, "volume": 1686910.0}, {"date": "1994-04-28", "close": 12.31063022, "volume": 1200574.0}, {"date": "1994-04-29", "close": 12.16390042, "volume": 1729846.0}, {"date": "1994-05-02", "close": 11.91445976, "volume": 1181491.0}, {"date": "1994-05-03", "close": 11.92913274, "volume": 684932.0}, {"date": "1994-05-04", "close": 11.67969208, "volume": 1060725.0}, {"date": "1994-05-05", "close": 11.70903804, "volume": 697472.0}, {"date": "1994-05-06", "close": 11.8117489, "volume": 2496834.0}, {"date": "1994-05-09", "close": 11.9584787, "volume": 922785.0}, {"date": "1994-05-10", "close": 12.19324638, "volume": 2086147.0}, {"date": "1994-05-11", "close": 12.57474386, "volume": 2865539.0}, {"date": "1994-05-12", "close": 12.9122224, "volume": 2437133.0}, {"date": "1994-05-13", "close": 13.0589522, "volume": 1232333.0}, {"date": "1994-05-16", "close": 13.48446862, "volume": 1017517.0}, {"date": "1994-05-17", "close": 13.54316054, "volume": 1508487.0}, {"date": "1994-05-18", "close": 13.70456332, "volume": 2161524.0}, {"date": "1994-05-19", "close": 13.55783352, "volume": 1607036.0}, {"date": "1994-05-20", "close": 13.26437392, "volume": 2946095.0}, {"date": "1994-05-23", "close": 13.32306584, "volume": 2037623.0}, {"date": "1994-05-24", "close": 13.2790469, "volume": 1107478.0}, {"date": "1994-05-25", "close": 13.14699008, "volume": 1067132.0}, {"date": "1994-05-26", "close": 13.38175776, "volume": 1955295.0}, {"date": "1994-05-27", "close": 13.36708478, "volume": 3580322.0}, {"date": "1994-05-30", "close": 13.36708478, "volume": 872897.0}, {"date": "1994-05-31", "close": 13.2790469, "volume": 1215704.0}, {"date": "1994-06-01", "close": 13.46979564, "volume": 1415391.0}, {"date": "1994-06-02", "close": 13.4257767, "volume": 1098482.0}, {"date": "1994-06-03", "close": 13.54316054, "volume": 575752.0}, {"date": "1994-06-06", "close": 13.5725065, "volume": 269475.0}, {"date": "1994-06-07", "close": 13.74858226, "volume": 1058408.0}, {"date": "1994-06-08", "close": 13.98334994, "volume": 719963.0}, {"date": "1994-06-09", "close": 13.96867696, "volume": 1081035.0}, {"date": "1994-06-10", "close": 13.89531206, "volume": 1257959.0}, {"date": "1994-06-13", "close": 13.89531206, "volume": null}, {"date": "1994-06-14", "close": 13.90998504, "volume": 1997413.0}, {"date": "1994-06-15", "close": 13.85129312, "volume": 2580662.0}, {"date": "1994-06-16", "close": 13.51381458, "volume": 3461737.0}, {"date": "1994-06-17", "close": 13.4991416, "volume": 1891368.0}, {"date": "1994-06-20", "close": 13.36708478, "volume": 1146734.0}, {"date": "1994-06-21", "close": 13.14699008, "volume": 1497855.0}, {"date": "1994-06-22", "close": 13.36708478, "volume": 1390856.0}, {"date": "1994-06-23", "close": 13.52848756, "volume": 1198938.0}, {"date": "1994-06-24", "close": 13.46979564, "volume": 11999335.0}, {"date": "1994-06-27", "close": 13.17633604, "volume": 1346966.0}, {"date": "1994-06-28", "close": 13.26437392, "volume": 1106660.0}, {"date": "1994-06-29", "close": 13.02960624, "volume": 1277041.0}, {"date": "1994-06-30", "close": 13.0589522, "volume": 1052683.0}, {"date": "1994-07-01", "close": 12.86820346, "volume": 1132149.0}, {"date": "1994-07-04", "close": 13.205682, "volume": 1225518.0}, {"date": "1994-07-05", "close": 13.38175776, "volume": 429088.0}, {"date": "1994-07-06", "close": 13.24970094, "volume": 850679.0}, {"date": "1994-07-07", "close": 12.9855873, "volume": 901657.0}, {"date": "1994-07-08", "close": 13.08829816, "volume": 680707.0}, {"date": "1994-07-11", "close": 13.0589522, "volume": 489744.0}, {"date": "1994-07-12", "close": 13.205682, "volume": 403599.0}, {"date": "1994-07-13", "close": 13.26437392, "volume": 518913.0}, {"date": "1994-07-14", "close": 13.6458714, "volume": 2353850.0}, {"date": "1994-07-15", "close": 14.0126959, "volume": 1757380.0}, {"date": "1994-07-18", "close": 13.99802292, "volume": 1023650.0}, {"date": "1994-07-19", "close": 14.0126959, "volume": 829688.0}, {"date": "1994-07-20", "close": 13.96867696, "volume": 936279.0}, {"date": "1994-07-21", "close": 13.76325524, "volume": 730322.0}, {"date": "1994-07-22", "close": 13.7192363, "volume": 607511.0}, {"date": "1994-07-25", "close": 13.7926012, "volume": 701425.0}, {"date": "1994-07-26", "close": 13.61652544, "volume": 1679550.0}, {"date": "1994-07-27", "close": 13.58717948, "volume": 1117428.0}, {"date": "1994-07-28", "close": 13.55783352, "volume": 1240784.0}, {"date": "1994-07-29", "close": 13.74858226, "volume": 2556536.0}, {"date": "1994-08-01", "close": 13.82194716, "volume": 569346.0}, {"date": "1994-08-02", "close": 13.89531206, "volume": 2167522.0}, {"date": "1994-08-03", "close": 13.939331, "volume": 983304.0}, {"date": "1994-08-04", "close": 14.0860608, "volume": 767533.0}, {"date": "1994-08-05", "close": 13.98334994, "volume": 828189.0}, {"date": "1994-08-08", "close": 13.939331, "volume": 416139.0}, {"date": "1994-08-09", "close": 14.13007974, "volume": 594971.0}, {"date": "1994-08-10", "close": 14.05671484, "volume": 976352.0}, {"date": "1994-08-11", "close": 14.05671484, "volume": 1096982.0}, {"date": "1994-08-12", "close": 13.98334994, "volume": 238943.0}, {"date": "1994-08-15", "close": 14.0126959, "volume": 340081.0}, {"date": "1994-08-16", "close": 13.89531206, "volume": 473387.0}, {"date": "1994-08-17", "close": 14.13007974, "volume": 721871.0}, {"date": "1994-08-18", "close": 14.29148252, "volume": 650856.0}, {"date": "1994-08-19", "close": 14.17409868, "volume": 588974.0}, {"date": "1994-08-22", "close": 14.35017444, "volume": 402372.0}, {"date": "1994-08-23", "close": 14.2327906, "volume": 627821.0}, {"date": "1994-08-24", "close": 14.4528853, "volume": 836095.0}, {"date": "1994-08-25", "close": 14.62896106, "volume": 1267636.0}, {"date": "1994-08-26", "close": 14.65830702, "volume": 2919925.0}, {"date": "1994-08-29", "close": 14.99578556, "volume": 992573.0}, {"date": "1994-08-30", "close": 14.67298, "volume": 1479454.0}, {"date": "1994-08-31", "close": 14.49690424, "volume": 1512849.0}, {"date": "1994-09-01", "close": 14.33550146, "volume": 1524707.0}, {"date": "1994-09-02", "close": 14.39419338, "volume": 1566962.0}, {"date": "1994-09-05", "close": 14.42353934, "volume": 808834.0}, {"date": "1994-09-06", "close": 14.4528853, "volume": 540722.0}, {"date": "1994-09-07", "close": 14.48223126, "volume": 1005522.0}, {"date": "1994-09-08", "close": 14.49690424, "volume": 1236559.0}, {"date": "1994-09-09", "close": 14.35017444, "volume": 1154230.0}, {"date": "1994-09-12", "close": 14.20344464, "volume": 1173177.0}, {"date": "1994-09-13", "close": 14.24746358, "volume": 820011.0}, {"date": "1994-09-14", "close": 14.29148252, "volume": 329722.0}, {"date": "1994-09-15", "close": 14.3061555, "volume": 1151913.0}, {"date": "1994-09-16", "close": 14.3061555, "volume": 714511.0}, {"date": "1994-09-19", "close": 14.3061555, "volume": 1903226.0}, {"date": "1994-09-20", "close": 14.17409868, "volume": 1484088.0}, {"date": "1994-09-21", "close": 14.0860608, "volume": 1461189.0}, {"date": "1994-09-22", "close": 13.83662014, "volume": 13752762.0}, {"date": "1994-09-23", "close": 13.7926012, "volume": 2373206.0}, {"date": "1994-09-26", "close": 13.83662014, "volume": 1474683.0}, {"date": "1994-09-27", "close": 13.7926012, "volume": 740272.0}, {"date": "1994-09-28", "close": 13.80727418, "volume": 1113884.0}, {"date": "1994-09-29", "close": 13.939331, "volume": 2526140.0}, {"date": "1994-09-30", "close": 13.939331, "volume": 1840662.0}, {"date": "1994-10-03", "close": 13.89531206, "volume": 149527.0}, {"date": "1994-10-04", "close": 13.67521736, "volume": 574798.0}, {"date": "1994-10-05", "close": 13.67521736, "volume": 1001569.0}, {"date": "1994-10-06", "close": 13.67521736, "volume": 1132831.0}, {"date": "1994-10-07", "close": 13.5725065, "volume": 733730.0}, {"date": "1994-10-10", "close": 13.7192363, "volume": 583249.0}, {"date": "1994-10-11", "close": 13.7192363, "volume": 1397535.0}, {"date": "1994-10-12", "close": 13.66054438, "volume": 548491.0}, {"date": "1994-10-13", "close": 13.68989034, "volume": 888708.0}, {"date": "1994-10-14", "close": 13.8659661, "volume": 804336.0}, {"date": "1994-10-17", "close": 13.96867696, "volume": 938732.0}, {"date": "1994-10-18", "close": 13.92465802, "volume": 880121.0}, {"date": "1994-10-19", "close": 13.76325524, "volume": 1617531.0}, {"date": "1994-10-20", "close": 13.76325524, "volume": 853678.0}, {"date": "1994-10-21", "close": 13.82194716, "volume": 1072039.0}, {"date": "1994-10-24", "close": 13.90998504, "volume": 677436.0}, {"date": "1994-10-25", "close": 13.7926012, "volume": 1321477.0}, {"date": "1994-10-26", "close": 13.63119842, "volume": 766443.0}, {"date": "1994-10-27", "close": 13.8659661, "volume": 910108.0}, {"date": "1994-10-28", "close": 13.85129312, "volume": 1484497.0}, {"date": "1994-10-31", "close": 14.05671484, "volume": 1074356.0}, {"date": "1994-11-01", "close": 13.96867696, "volume": 409460.0}, {"date": "1994-11-02", "close": 13.76325524, "volume": 2574119.0}, {"date": "1994-11-03", "close": 13.66054438, "volume": 310775.0}, {"date": "1994-11-04", "close": 13.61652544, "volume": 1997822.0}, {"date": "1994-11-07", "close": 13.3524118, "volume": 1095619.0}, {"date": "1994-11-08", "close": 13.26437392, "volume": 1347511.0}, {"date": "1994-11-09", "close": 13.46979564, "volume": 745316.0}, {"date": "1994-11-10", "close": 13.3524118, "volume": 3341107.0}, {"date": "1994-11-11", "close": 13.1323171, "volume": 1182037.0}, {"date": "1994-11-14", "close": 12.94156836, "volume": 1990734.0}, {"date": "1994-11-15", "close": 13.08829816, "volume": 2049345.0}, {"date": "1994-11-16", "close": 12.9855873, "volume": 933825.0}, {"date": "1994-11-17", "close": 12.89754942, "volume": 1157502.0}, {"date": "1994-11-18", "close": 12.7654926, "volume": 5196218.0}, {"date": "1994-11-21", "close": 12.60408982, "volume": 2748726.0}, {"date": "1994-11-22", "close": 12.48670598, "volume": 3459556.0}, {"date": "1994-11-23", "close": 12.6921277, "volume": 2634366.0}, {"date": "1994-11-24", "close": 12.94156836, "volume": 1273361.0}, {"date": "1994-11-25", "close": 13.19100902, "volume": 1676551.0}, {"date": "1994-11-28", "close": 13.26437392, "volume": 815785.0}, {"date": "1994-11-29", "close": 13.14699008, "volume": 1027876.0}, {"date": "1994-11-30", "close": 13.0589522, "volume": 1166634.0}, {"date": "1994-12-01", "close": 13.32306584, "volume": 948137.0}, {"date": "1994-12-02", "close": 13.205682, "volume": 306141.0}, {"date": "1994-12-05", "close": 13.38175776, "volume": 817012.0}, {"date": "1994-12-06", "close": 13.205682, "volume": 1165135.0}, {"date": "1994-12-07", "close": 12.86820346, "volume": 979624.0}, {"date": "1994-12-08", "close": 12.79483856, "volume": 1080353.0}, {"date": "1994-12-09", "close": 12.60408982, "volume": 1082807.0}, {"date": "1994-12-12", "close": 12.51605194, "volume": 714238.0}, {"date": "1994-12-13", "close": 12.6187628, "volume": 852588.0}, {"date": "1994-12-14", "close": 12.80217505, "volume": 806653.0}, {"date": "1994-12-15", "close": 13.07362518, "volume": 1135693.0}, {"date": "1994-12-16", "close": 13.11764412, "volume": 1163635.0}, {"date": "1994-12-19", "close": 13.08829816, "volume": 767533.0}, {"date": "1994-12-20", "close": 13.07362518, "volume": 1092757.0}, {"date": "1994-12-21", "close": 13.205682, "volume": 2503104.0}, {"date": "1994-12-22", "close": 13.0589522, "volume": 918014.0}, {"date": "1994-12-23", "close": 13.07362518, "volume": 605467.0}, {"date": "1994-12-26", "close": 13.07362518, "volume": null}, {"date": "1994-12-27", "close": 13.07362518, "volume": null}, {"date": "1994-12-28", "close": 13.32306584, "volume": 483883.0}, {"date": "1994-12-29", "close": 13.19100902, "volume": 960405.0}, {"date": "1994-12-30", "close": 13.0589522, "volume": 5149329.0}, {"date": "1995-01-02", "close": 13.0589522, "volume": null}, {"date": "1995-01-03", "close": 12.94156836, "volume": 595653.0}, {"date": "1995-01-04", "close": 12.85353048, "volume": 777075.0}, {"date": "1995-01-05", "close": 12.75081962, "volume": 778301.0}, {"date": "1995-01-06", "close": 12.6187628, "volume": 714102.0}, {"date": "1995-01-09", "close": 12.56007088, "volume": 816603.0}, {"date": "1995-01-10", "close": 12.5453979, "volume": 924284.0}, {"date": "1995-01-11", "close": 12.57474386, "volume": 1007294.0}, {"date": "1995-01-12", "close": 12.57474386, "volume": 1243646.0}, {"date": "1995-01-13", "close": 12.35464916, "volume": 1440607.0}, {"date": "1995-01-16", "close": 12.60408982, "volume": 1933077.0}, {"date": "1995-01-17", "close": 12.6921277, "volume": 1282357.0}, {"date": "1995-01-18", "close": 12.7654926, "volume": 1478364.0}, {"date": "1995-01-19", "close": 12.78016558, "volume": 1696997.0}, {"date": "1995-01-20", "close": 12.6187628, "volume": 477885.0}, {"date": "1995-01-23", "close": 12.472033, "volume": 555988.0}, {"date": "1995-01-24", "close": 12.6187628, "volume": 1279767.0}, {"date": "1995-01-25", "close": 12.50137896, "volume": 944730.0}, {"date": "1995-01-26", "close": 12.50137896, "volume": null}, {"date": "1995-01-27", "close": 12.51605194, "volume": 2250668.0}, {"date": "1995-01-30", "close": 12.33997618, "volume": 1425205.0}, {"date": "1995-01-31", "close": 12.11988148, "volume": 1178084.0}, {"date": "1995-02-01", "close": 12.0318436, "volume": 1122199.0}, {"date": "1995-02-02", "close": 12.1785734, "volume": 970491.0}, {"date": "1995-02-03", "close": 12.14922744, "volume": 1227835.0}, {"date": "1995-02-06", "close": 12.31063022, "volume": 1305938.0}, {"date": "1995-02-07", "close": 12.29595724, "volume": 1006067.0}, {"date": "1995-02-08", "close": 12.00249764, "volume": 1227426.0}, {"date": "1995-02-09", "close": 11.98782466, "volume": 884756.0}, {"date": "1995-02-10", "close": 12.06118956, "volume": 1452466.0}, {"date": "1995-02-13", "close": 12.07586254, "volume": 459075.0}, {"date": "1995-02-14", "close": 12.0318436, "volume": 651810.0}, {"date": "1995-02-15", "close": 12.07586254, "volume": 1277314.0}, {"date": "1995-02-16", "close": 12.11988148, "volume": 1621893.0}, {"date": "1995-02-17", "close": 12.20791936, "volume": 1118791.0}, {"date": "1995-02-20", "close": 12.29595724, "volume": 1113612.0}, {"date": "1995-02-21", "close": 12.3986681, "volume": 966402.0}, {"date": "1995-02-22", "close": 12.60408982, "volume": 1611534.0}, {"date": "1995-02-23", "close": 12.53072492, "volume": 1357461.0}, {"date": "1995-02-24", "close": 12.70680068, "volume": 2011043.0}, {"date": "1995-02-27", "close": 12.5453979, "volume": 1073947.0}, {"date": "1995-02-28", "close": 12.67745472, "volume": 953317.0}, {"date": "1995-03-01", "close": 12.80951154, "volume": 3296263.0}, {"date": "1995-03-02", "close": 13.04427922, "volume": 1308255.0}, {"date": "1995-03-03", "close": 13.01493326, "volume": 1516938.0}, {"date": "1995-03-06", "close": 13.0589522, "volume": 760036.0}, {"date": "1995-03-07", "close": 13.1323171, "volume": 1880872.0}, {"date": "1995-03-08", "close": 13.08829816, "volume": 1649290.0}, {"date": "1995-03-09", "close": 12.9122224, "volume": 1680504.0}, {"date": "1995-03-10", "close": 12.73614664, "volume": 1319705.0}, {"date": "1995-03-13", "close": 12.86820346, "volume": 1149732.0}, {"date": "1995-03-14", "close": 12.8388575, "volume": 512507.0}, {"date": "1995-03-15", "close": 13.04427922, "volume": 1301031.0}, {"date": "1995-03-16", "close": 12.9855873, "volume": 999115.0}, {"date": "1995-03-17", "close": 13.16166306, "volume": 1774963.0}, {"date": "1995-03-20", "close": 12.86820346, "volume": 8407563.0}, {"date": "1995-03-21", "close": 13.02960624, "volume": 1621756.0}, {"date": "1995-03-22", "close": 12.9855873, "volume": 1829213.0}, {"date": "1995-03-23", "close": 12.9855873, "volume": 1396035.0}, {"date": "1995-03-24", "close": 13.01493326, "volume": 842910.0}, {"date": "1995-03-27", "close": 13.10297114, "volume": 628775.0}, {"date": "1995-03-28", "close": 13.0589522, "volume": 813059.0}, {"date": "1995-03-29", "close": 13.10297114, "volume": 1601583.0}, {"date": "1995-03-30", "close": 13.01493326, "volume": 965584.0}, {"date": "1995-03-31", "close": 13.02960624, "volume": 7360468.0}, {"date": "1995-04-03", "close": 12.97091432, "volume": 1315343.0}, {"date": "1995-04-04", "close": 13.17633604, "volume": 1741977.0}, {"date": "1995-04-05", "close": 13.60185246, "volume": 3146191.0}, {"date": "1995-04-06", "close": 13.7192363, "volume": 1529751.0}, {"date": "1995-04-07", "close": 13.70456332, "volume": 2150756.0}, {"date": "1995-04-10", "close": 13.7926012, "volume": 650038.0}, {"date": "1995-04-11", "close": 13.96867696, "volume": 1348056.0}, {"date": "1995-04-12", "close": 14.18877166, "volume": 1367548.0}, {"date": "1995-04-13", "close": 14.05671484, "volume": 1748520.0}, {"date": "1995-04-14", "close": 14.05671484, "volume": null}, {"date": "1995-04-17", "close": 14.05671484, "volume": null}, {"date": "1995-04-18", "close": 14.3061555, "volume": 715737.0}, {"date": "1995-04-19", "close": 14.4528853, "volume": 1125606.0}, {"date": "1995-04-20", "close": 14.26213656, "volume": 1354190.0}, {"date": "1995-04-21", "close": 14.1594257, "volume": 1227017.0}, {"date": "1995-04-24", "close": 14.14475272, "volume": 2155799.0}, {"date": "1995-04-25", "close": 14.14475272, "volume": null}, {"date": "1995-04-26", "close": 14.07138782, "volume": 1659513.0}, {"date": "1995-04-27", "close": 14.3795204, "volume": 1784777.0}, {"date": "1995-04-28", "close": 14.48223126, "volume": 6131542.0}, {"date": "1995-05-01", "close": 14.40886636, "volume": 667076.0}, {"date": "1995-05-02", "close": 14.1594257, "volume": 1032646.0}, {"date": "1995-05-03", "close": 14.32082848, "volume": 544538.0}, {"date": "1995-05-04", "close": 14.49690424, "volume": 688067.0}, {"date": "1995-05-05", "close": 14.40886636, "volume": 981805.0}, {"date": "1995-05-08", "close": 14.48223126, "volume": 436176.0}, {"date": "1995-05-09", "close": 14.55559616, "volume": 1035781.0}, {"date": "1995-05-10", "close": 14.27680954, "volume": 1414437.0}, {"date": "1995-05-11", "close": 13.80727418, "volume": 2380430.0}, {"date": "1995-05-12", "close": 13.7926012, "volume": 1365231.0}, {"date": "1995-05-15", "close": 13.8659661, "volume": 308186.0}, {"date": "1995-05-16", "close": 13.85129312, "volume": 1256868.0}, {"date": "1995-05-17", "close": 13.8659661, "volume": 1387312.0}, {"date": "1995-05-18", "close": 13.7926012, "volume": 979760.0}, {"date": "1995-05-19", "close": 13.5725065, "volume": 1531659.0}, {"date": "1995-05-22", "close": 13.61652544, "volume": 1277178.0}, {"date": "1995-05-23", "close": 13.83662014, "volume": 1820762.0}, {"date": "1995-05-24", "close": 13.939331, "volume": 1457100.0}, {"date": "1995-05-25", "close": 13.99802292, "volume": 707014.0}, {"date": "1995-05-26", "close": 13.8659661, "volume": 1961837.0}, {"date": "1995-05-29", "close": 13.67521736, "volume": 655899.0}, {"date": "1995-05-30", "close": 13.67521736, "volume": 813741.0}, {"date": "1995-05-31", "close": 13.63119842, "volume": 806653.0}, {"date": "1995-06-01", "close": 13.66054438, "volume": 909290.0}, {"date": "1995-06-02", "close": 13.4257767, "volume": 857631.0}, {"date": "1995-06-05", "close": 13.52848756, "volume": 888708.0}, {"date": "1995-06-06", "close": 13.58717948, "volume": 1325157.0}, {"date": "1995-06-07", "close": 13.55783352, "volume": 1185035.0}, {"date": "1995-06-08", "close": 13.41110372, "volume": 1009747.0}, {"date": "1995-06-09", "close": 13.26437392, "volume": 1479999.0}, {"date": "1995-06-12", "close": 13.26437392, "volume": null}, {"date": "1995-06-13", "close": 13.29371988, "volume": 647585.0}, {"date": "1995-06-14", "close": 13.22035498, "volume": 1232469.0}, {"date": "1995-06-15", "close": 13.3524118, "volume": 1476319.0}, {"date": "1995-06-16", "close": 13.39643074, "volume": 2347717.0}, {"date": "1995-06-19", "close": 13.32306584, "volume": 549445.0}, {"date": "1995-06-20", "close": 13.3524118, "volume": 1422751.0}, {"date": "1995-06-21", "close": 13.4257767, "volume": 1959793.0}, {"date": "1995-06-22", "close": 13.5725065, "volume": 1266818.0}, {"date": "1995-06-23", "close": 13.98334994, "volume": 1876647.0}, {"date": "1995-06-26", "close": 14.10073378, "volume": 1253733.0}, {"date": "1995-06-27", "close": 14.0860608, "volume": 925374.0}, {"date": "1995-06-28", "close": 14.17409868, "volume": 1224564.0}, {"date": "1995-06-29", "close": 14.17409868, "volume": 2260482.0}, {"date": "1995-06-30", "close": 14.04204186, "volume": 18639159.0}, {"date": "1995-07-03", "close": 13.88063908, "volume": 2046346.0}, {"date": "1995-07-04", "close": 13.7926012, "volume": 1117564.0}, {"date": "1995-07-05", "close": 13.83662014, "volume": 1321749.0}, {"date": "1995-07-06", "close": 13.77792822, "volume": 774348.0}, {"date": "1995-07-07", "close": 14.24746358, "volume": 1854020.0}, {"date": "1995-07-10", "close": 14.80503682, "volume": 4406739.0}, {"date": "1995-07-11", "close": 14.86372874, "volume": 1617395.0}, {"date": "1995-07-12", "close": 14.9664396, "volume": 1350646.0}, {"date": "1995-07-13", "close": 15.39195602, "volume": 1791592.0}, {"date": "1995-07-14", "close": 15.37728304, "volume": 1818172.0}, {"date": "1995-07-17", "close": 15.43597496, "volume": 812105.0}, {"date": "1995-07-18", "close": 15.56803178, "volume": 2395969.0}, {"date": "1995-07-19", "close": 15.3332641, "volume": 1309345.0}, {"date": "1995-07-20", "close": 15.4799939, "volume": 2186604.0}, {"date": "1995-07-21", "close": 15.86149138, "volume": 2265388.0}, {"date": "1995-07-24", "close": 15.68541562, "volume": 1494311.0}, {"date": "1995-07-25", "close": 15.67074264, "volume": 1480545.0}, {"date": "1995-07-26", "close": 15.65606966, "volume": 2322909.0}, {"date": "1995-07-27", "close": 15.50933986, "volume": 1353508.0}, {"date": "1995-07-28", "close": 15.45064794, "volume": 4976085.0}, {"date": "1995-07-31", "close": 15.406629, "volume": 758946.0}, {"date": "1995-08-01", "close": 15.6267237, "volume": 1340559.0}, {"date": "1995-08-02", "close": 15.87616436, "volume": 1042733.0}, {"date": "1995-08-03", "close": 15.96420224, "volume": 2050436.0}, {"date": "1995-08-04", "close": 16.2136429, "volume": 1571460.0}, {"date": "1995-08-07", "close": 16.25766184, "volume": 703061.0}, {"date": "1995-08-08", "close": 16.03756714, "volume": 1343967.0}, {"date": "1995-08-09", "close": 15.94952926, "volume": 904656.0}, {"date": "1995-08-10", "close": 15.75878052, "volume": 1048458.0}, {"date": "1995-08-11", "close": 15.5533588, "volume": 1245827.0}, {"date": "1995-08-14", "close": 15.43597496, "volume": 1120836.0}, {"date": "1995-08-15", "close": 15.50933986, "volume": 1257822.0}, {"date": "1995-08-16", "close": 15.43597496, "volume": 1650653.0}, {"date": "1995-08-17", "close": 15.09849642, "volume": 2277929.0}, {"date": "1995-08-18", "close": 15.14251536, "volume": 2668442.0}, {"date": "1995-08-21", "close": 15.30391814, "volume": 1415118.0}, {"date": "1995-08-22", "close": 15.3332641, "volume": 852860.0}, {"date": "1995-08-23", "close": 15.39195602, "volume": 897977.0}, {"date": "1995-08-24", "close": 15.59737774, "volume": 1537793.0}, {"date": "1995-08-25", "close": 15.6267237, "volume": 2244125.0}, {"date": "1995-08-28", "close": 16.11093204, "volume": 1359506.0}, {"date": "1995-08-29", "close": 15.81747244, "volume": 912289.0}, {"date": "1995-08-30", "close": 15.72943456, "volume": 1531523.0}, {"date": "1995-08-31", "close": 15.6267237, "volume": 900294.0}, {"date": "1995-09-01", "close": 15.59737774, "volume": 1691817.0}, {"date": "1995-09-04", "close": 15.45064794, "volume": 687659.0}, {"date": "1995-09-05", "close": 15.50933986, "volume": 678935.0}, {"date": "1995-09-06", "close": 15.83214542, "volume": 2458942.0}, {"date": "1995-09-07", "close": 15.86149138, "volume": 676482.0}, {"date": "1995-09-08", "close": 15.9201833, "volume": 1168815.0}, {"date": "1995-09-11", "close": 15.81747244, "volume": 455531.0}, {"date": "1995-09-12", "close": 15.74410754, "volume": 741363.0}, {"date": "1995-09-13", "close": 16.03756714, "volume": 523684.0}, {"date": "1995-09-14", "close": 15.78812648, "volume": 779119.0}, {"date": "1995-09-15", "close": 15.83214542, "volume": 1642339.0}, {"date": "1995-09-18", "close": 15.7734535, "volume": 2499697.0}, {"date": "1995-09-19", "close": 15.67074264, "volume": 18641612.0}, {"date": "1995-09-20", "close": 15.67074264, "volume": 2348943.0}, {"date": "1995-09-21", "close": 15.31859112, "volume": 1803996.0}, {"date": "1995-09-22", "close": 15.36261006, "volume": 1273361.0}, {"date": "1995-09-25", "close": 15.37728304, "volume": 640906.0}, {"date": "1995-09-26", "close": 15.21588026, "volume": 508690.0}, {"date": "1995-09-27", "close": 15.23055324, "volume": 2143123.0}, {"date": "1995-09-28", "close": 15.1131694, "volume": 1743204.0}, {"date": "1995-09-29", "close": 15.1865343, "volume": 5649296.0}, {"date": "1995-10-02", "close": 15.24522622, "volume": 96640.0}, {"date": "1995-10-03", "close": 15.14251536, "volume": 1091803.0}, {"date": "1995-10-04", "close": 14.8930747, "volume": 1103252.0}, {"date": "1995-10-05", "close": 14.8930747, "volume": 965584.0}, {"date": "1995-10-06", "close": 14.76101788, "volume": 636135.0}, {"date": "1995-10-09", "close": 14.76101788, "volume": 1887960.0}, {"date": "1995-10-10", "close": 14.27680954, "volume": 4873039.0}, {"date": "1995-10-11", "close": 14.21811762, "volume": 2355622.0}, {"date": "1995-10-12", "close": 14.13007974, "volume": 2310642.0}, {"date": "1995-10-13", "close": 14.3061555, "volume": 2910247.0}, {"date": "1995-10-16", "close": 14.4528853, "volume": 926056.0}, {"date": "1995-10-17", "close": 14.7463449, "volume": 1242556.0}, {"date": "1995-10-18", "close": 15.08382344, "volume": 2810063.0}, {"date": "1995-10-19", "close": 15.14251536, "volume": 1149323.0}, {"date": "1995-10-20", "close": 15.1131694, "volume": 2535000.0}, {"date": "1995-10-23", "close": 15.02513152, "volume": 712057.0}, {"date": "1995-10-24", "close": 14.9664396, "volume": 2201461.0}, {"date": "1995-10-25", "close": 15.05447748, "volume": 1500990.0}, {"date": "1995-10-26", "close": 15.0398045, "volume": 1458599.0}, {"date": "1995-10-27", "close": 14.8197098, "volume": 2582570.0}, {"date": "1995-10-30", "close": 14.8197098, "volume": 860357.0}, {"date": "1995-10-31", "close": 14.84905576, "volume": 578887.0}, {"date": "1995-11-01", "close": 14.5996151, "volume": 755402.0}, {"date": "1995-11-02", "close": 14.64363404, "volume": 656036.0}, {"date": "1995-11-03", "close": 14.9664396, "volume": 1273225.0}, {"date": "1995-11-06", "close": 15.23055324, "volume": 1423433.0}, {"date": "1995-11-07", "close": 15.1865343, "volume": 597152.0}, {"date": "1995-11-08", "close": 15.1865343, "volume": 1047095.0}, {"date": "1995-11-09", "close": 15.50933986, "volume": 1193077.0}, {"date": "1995-11-10", "close": 15.52401284, "volume": 804608.0}, {"date": "1995-11-13", "close": 15.406629, "volume": 837730.0}, {"date": "1995-11-14", "close": 15.31859112, "volume": 618552.0}, {"date": "1995-11-15", "close": 15.12784238, "volume": 620324.0}, {"date": "1995-11-16", "close": 15.37728304, "volume": 1290535.0}, {"date": "1995-11-17", "close": 15.58270476, "volume": 2303963.0}, {"date": "1995-11-20", "close": 15.58270476, "volume": 619097.0}, {"date": "1995-11-21", "close": 15.8468184, "volume": 492606.0}, {"date": "1995-11-22", "close": 15.7734535, "volume": 1448785.0}, {"date": "1995-11-23", "close": 15.78812648, "volume": 1108432.0}, {"date": "1995-11-24", "close": 15.7000886, "volume": 2962452.0}, {"date": "1995-11-27", "close": 15.7000886, "volume": 348804.0}, {"date": "1995-11-28", "close": 15.67074264, "volume": 678526.0}, {"date": "1995-11-29", "close": 15.7000886, "volume": 827235.0}, {"date": "1995-11-30", "close": 15.65606966, "volume": 1020515.0}, {"date": "1995-12-01", "close": 15.7000886, "volume": 757856.0}, {"date": "1995-12-04", "close": 16.11093204, "volume": 1060453.0}, {"date": "1995-12-05", "close": 16.15495098, "volume": 1373681.0}, {"date": "1995-12-06", "close": 16.05224012, "volume": 2677711.0}, {"date": "1995-12-07", "close": 15.97887522, "volume": 894297.0}, {"date": "1995-12-08", "close": 15.88350085, "volume": 732775.0}, {"date": "1995-12-11", "close": 16.02289416, "volume": 1604173.0}, {"date": "1995-12-12", "close": 16.11826853, "volume": 907382.0}, {"date": "1995-12-13", "close": 16.17696045, "volume": 2024129.0}, {"date": "1995-12-14", "close": 16.0669131, "volume": 1042733.0}, {"date": "1995-12-15", "close": 15.9935482, "volume": 686704.0}, {"date": "1995-12-18", "close": 15.78078999, "volume": 2205414.0}, {"date": "1995-12-19", "close": 15.64139668, "volume": 2295921.0}, {"date": "1995-12-20", "close": 15.9201833, "volume": 1858927.0}, {"date": "1995-12-21", "close": 15.7000886, "volume": 3450151.0}, {"date": "1995-12-22", "close": 15.7000886, "volume": 15446215.0}, {"date": "1995-12-25", "close": 15.7000886, "volume": null}, {"date": "1995-12-26", "close": 15.7000886, "volume": null}, {"date": "1995-12-27", "close": 15.61938721, "volume": 585021.0}, {"date": "1995-12-28", "close": 15.57536827, "volume": 829825.0}, {"date": "1995-12-29", "close": 15.568938, "volume": 504628.0}, {"date": "1996-01-01", "close": 15.568938, "volume": null}, {"date": "1996-01-02", "close": 15.868644, "volume": 387093.0}, {"date": "1996-01-03", "close": 16.01061, "volume": 1390009.0}, {"date": "1996-01-04", "close": 15.774, "volume": 1978192.0}, {"date": "1996-01-05", "close": 15.61626, "volume": 1924433.0}, {"date": "1996-01-08", "close": 15.655695, "volume": 833397.0}, {"date": "1996-01-09", "close": 15.53739, "volume": 976797.0}, {"date": "1996-01-10", "close": 15.411198, "volume": 930899.0}, {"date": "1996-01-11", "close": 15.348102, "volume": 2157728.0}, {"date": "1996-01-12", "close": 15.190362, "volume": 931406.0}, {"date": "1996-01-15", "close": 15.237684, "volume": 617345.0}, {"date": "1996-01-16", "close": 15.426972, "volume": 1593128.0}, {"date": "1996-01-17", "close": 15.53739, "volume": 904273.0}, {"date": "1996-01-18", "close": 15.198249, "volume": 1634462.0}, {"date": "1996-01-19", "close": 15.06417, "volume": 2407379.0}, {"date": "1996-01-22", "close": 14.969526, "volume": 1528972.0}, {"date": "1996-01-23", "close": 14.874882, "volume": 1510967.0}, {"date": "1996-01-24", "close": 14.866995, "volume": 777989.0}, {"date": "1996-01-25", "close": 14.9853, "volume": 1276404.0}, {"date": "1996-01-26", "close": 14.9853, "volume": null}, {"date": "1996-01-29", "close": 15.024735, "volume": 2134145.0}, {"date": "1996-01-30", "close": 14.969526, "volume": 933054.0}, {"date": "1996-01-31", "close": 15.048396, "volume": 1608089.0}, {"date": "1996-02-01", "close": 15.150927, "volume": 1314949.0}, {"date": "1996-02-02", "close": 15.332328, "volume": 1365285.0}, {"date": "1996-02-05", "close": 15.434859, "volume": 910612.0}, {"date": "1996-02-06", "close": 15.474294, "volume": 862178.0}, {"date": "1996-02-07", "close": 15.505842, "volume": 570559.0}, {"date": "1996-02-08", "close": 15.561051, "volume": 889058.0}, {"date": "1996-02-09", "close": 15.395424, "volume": 1068214.0}, {"date": "1996-02-12", "close": 15.332328, "volume": 1054647.0}, {"date": "1996-02-13", "close": 15.61626, "volume": 1341194.0}, {"date": "1996-02-14", "close": 15.774, "volume": 1114999.0}, {"date": "1996-02-15", "close": 15.69513, "volume": 1664384.0}, {"date": "1996-02-16", "close": 15.734565, "volume": 427285.0}, {"date": "1996-02-19", "close": 15.679356, "volume": 1317992.0}, {"date": "1996-02-20", "close": 15.45852, "volume": 767212.0}, {"date": "1996-02-21", "close": 15.568938, "volume": 1084316.0}, {"date": "1996-02-22", "close": 15.632034, "volume": 1024978.0}, {"date": "1996-02-23", "close": 15.53739, "volume": 1745404.0}, {"date": "1996-02-26", "close": 15.632034, "volume": 440345.0}, {"date": "1996-02-27", "close": 15.568938, "volume": 764296.0}, {"date": "1996-02-28", "close": 15.647808, "volume": 603778.0}, {"date": "1996-02-29", "close": 15.813435, "volume": 865982.0}, {"date": "1996-03-01", "close": 15.61626, "volume": 1012426.0}, {"date": "1996-03-04", "close": 15.774, "volume": 846963.0}, {"date": "1996-03-05", "close": 15.892305, "volume": 1302270.0}, {"date": "1996-03-06", "close": 15.93174, "volume": 1480664.0}, {"date": "1996-03-07", "close": 15.774, "volume": 1175225.0}, {"date": "1996-03-08", "close": 15.553164, "volume": 2141499.0}, {"date": "1996-03-11", "close": 15.190362, "volume": 1621276.0}, {"date": "1996-03-12", "close": 15.553164, "volume": 939774.0}, {"date": "1996-03-13", "close": 15.332328, "volume": 1110562.0}, {"date": "1996-03-14", "close": 15.316554, "volume": 573475.0}, {"date": "1996-03-15", "close": 15.332328, "volume": 12364017.0}, {"date": "1996-03-18", "close": 15.237684, "volume": 13343223.0}, {"date": "1996-03-19", "close": 15.348102, "volume": 709015.0}, {"date": "1996-03-20", "close": 15.442746, "volume": 1068087.0}, {"date": "1996-03-21", "close": 15.474294, "volume": 2332699.0}, {"date": "1996-03-22", "close": 15.198249, "volume": 3735768.0}, {"date": "1996-03-25", "close": 15.103605, "volume": 3531634.0}, {"date": "1996-03-26", "close": 15.103605, "volume": 1332065.0}, {"date": "1996-03-27", "close": 15.111492, "volume": 1250032.0}, {"date": "1996-03-28", "close": 15.06417, "volume": 1256625.0}, {"date": "1996-03-29", "close": 15.103605, "volume": 8180423.0}, {"date": "1996-04-01", "close": 15.103605, "volume": 1522505.0}, {"date": "1996-04-02", "close": 15.182475, "volume": 1272981.0}, {"date": "1996-04-03", "close": 15.087831, "volume": 2576645.0}, {"date": "1996-04-04", "close": 14.9853, "volume": 1370483.0}, {"date": "1996-04-05", "close": 14.9853, "volume": null}, {"date": "1996-04-08", "close": 14.9853, "volume": null}, {"date": "1996-04-09", "close": 14.9853, "volume": 561430.0}, {"date": "1996-04-10", "close": 15.024735, "volume": 2136173.0}, {"date": "1996-04-11", "close": 15.190362, "volume": 2050716.0}, {"date": "1996-04-12", "close": 15.600486, "volume": 4210980.0}, {"date": "1996-04-15", "close": 15.710904, "volume": 1572334.0}, {"date": "1996-04-16", "close": 15.663582, "volume": 1039305.0}, {"date": "1996-04-17", "close": 15.718791, "volume": 1055915.0}, {"date": "1996-04-18", "close": 15.655695, "volume": 2227336.0}, {"date": "1996-04-19", "close": 15.774, "volume": 910486.0}, {"date": "1996-04-22", "close": 15.726678, "volume": 1530493.0}, {"date": "1996-04-23", "close": 16.042158, "volume": 1844554.0}, {"date": "1996-04-24", "close": 16.24722, "volume": 1804362.0}, {"date": "1996-04-25", "close": 16.24722, "volume": null}, {"date": "1996-04-26", "close": 16.270881, "volume": 2927222.0}, {"date": "1996-04-29", "close": 16.270881, "volume": 607329.0}, {"date": "1996-04-30", "close": 16.278768, "volume": 612527.0}, {"date": "1996-05-01", "close": 16.24722, "volume": 1033726.0}, {"date": "1996-05-02", "close": 16.397073, "volume": 1895651.0}, {"date": "1996-05-03", "close": 16.32609, "volume": 1372765.0}, {"date": "1996-05-06", "close": 16.460169, "volume": 747559.0}, {"date": "1996-05-07", "close": 16.72044, "volume": 1041334.0}, {"date": "1996-05-08", "close": 16.95705, "volume": 2399899.0}, {"date": "1996-05-09", "close": 16.72044, "volume": 2131863.0}, {"date": "1996-05-10", "close": 16.460169, "volume": 1357297.0}, {"date": "1996-05-13", "close": 16.475943, "volume": 1222898.0}, {"date": "1996-05-14", "close": 16.507491, "volume": 1744643.0}, {"date": "1996-05-15", "close": 16.48383, "volume": 1668442.0}, {"date": "1996-05-16", "close": 16.48383, "volume": 705972.0}, {"date": "1996-05-17", "close": 16.531152, "volume": 1136554.0}, {"date": "1996-05-20", "close": 16.262994, "volume": 1566121.0}, {"date": "1996-05-21", "close": 16.050045, "volume": 2026119.0}, {"date": "1996-05-22", "close": 16.026384, "volume": 1344618.0}, {"date": "1996-05-23", "close": 15.947514, "volume": 1354381.0}, {"date": "1996-05-24", "close": 15.971175, "volume": 756308.0}, {"date": "1996-05-27", "close": 16.026384, "volume": 890199.0}, {"date": "1996-05-28", "close": 16.121028, "volume": 667554.0}, {"date": "1996-05-29", "close": 16.042158, "volume": 1603525.0}, {"date": "1996-05-30", "close": 15.947514, "volume": 1361481.0}, {"date": "1996-05-31", "close": 16.018497, "volume": 3808039.0}, {"date": "1996-06-03", "close": 15.900192, "volume": 1311018.0}, {"date": "1996-06-04", "close": 15.892305, "volume": 799797.0}, {"date": "1996-06-05", "close": 15.774, "volume": 585013.0}, {"date": "1996-06-06", "close": 15.592599, "volume": 3009890.0}, {"date": "1996-06-07", "close": 15.608373, "volume": 1466591.0}, {"date": "1996-06-10", "close": 15.608373, "volume": null}, {"date": "1996-06-11", "close": 15.710904, "volume": 1391784.0}, {"date": "1996-06-12", "close": 15.69513, "volume": 1509319.0}, {"date": "1996-06-13", "close": 15.61626, "volume": 618613.0}, {"date": "1996-06-14", "close": 15.61626, "volume": 910359.0}, {"date": "1996-06-17", "close": 15.419085, "volume": 949791.0}, {"date": "1996-06-18", "close": 15.490068, "volume": 2325472.0}, {"date": "1996-06-19", "close": 15.61626, "volume": 2084316.0}, {"date": "1996-06-20", "close": 15.718791, "volume": 1980601.0}, {"date": "1996-06-21", "close": 15.789774, "volume": 2783061.0}, {"date": "1996-06-24", "close": 15.655695, "volume": 1066946.0}, {"date": "1996-06-25", "close": 15.521616, "volume": 1963357.0}, {"date": "1996-06-26", "close": 15.442746, "volume": 3048054.0}, {"date": "1996-06-27", "close": 15.37965, "volume": 2625967.0}, {"date": "1996-06-28", "close": 15.426972, "volume": 7087232.0}, {"date": "1996-07-01", "close": 15.592599, "volume": 2270318.0}, {"date": "1996-07-02", "close": 15.576825, "volume": 1469253.0}, {"date": "1996-07-03", "close": 15.419085, "volume": 1624572.0}, {"date": "1996-07-04", "close": 15.245571, "volume": 2578674.0}, {"date": "1996-07-05", "close": 14.945865, "volume": 2327881.0}, {"date": "1996-07-08", "close": 14.654046, "volume": 1320401.0}, {"date": "1996-07-09", "close": 14.772351, "volume": 2084062.0}, {"date": "1996-07-10", "close": 14.788125, "volume": 1467985.0}, {"date": "1996-07-11", "close": 14.496306, "volume": 3206162.0}, {"date": "1996-07-12", "close": 14.259696, "volume": 2434766.0}, {"date": "1996-07-15", "close": 14.03886, "volume": 2868518.0}, {"date": "1996-07-16", "close": 13.683945, "volume": 4644859.0}, {"date": "1996-07-17", "close": 13.707606, "volume": 3081907.0}, {"date": "1996-07-18", "close": 13.739154, "volume": 2443007.0}, {"date": "1996-07-19", "close": 14.133504, "volume": 2088246.0}, {"date": "1996-07-22", "close": 14.1966, "volume": 968809.0}, {"date": "1996-07-23", "close": 14.03886, "volume": 1465196.0}, {"date": "1996-07-24", "close": 13.762815, "volume": 1374414.0}, {"date": "1996-07-25", "close": 13.739154, "volume": 1396222.0}, {"date": "1996-07-26", "close": 14.03886, "volume": 2263218.0}, {"date": "1996-07-29", "close": 14.030973, "volume": 633574.0}, {"date": "1996-07-30", "close": 14.070408, "volume": 939521.0}, {"date": "1996-07-31", "close": 14.393775, "volume": 1488652.0}, {"date": "1996-08-01", "close": 14.472645, "volume": 1338659.0}, {"date": "1996-08-02", "close": 14.685594, "volume": 2340560.0}, {"date": "1996-08-05", "close": 14.732916, "volume": 1332446.0}, {"date": "1996-08-06", "close": 14.622498, "volume": 1035882.0}, {"date": "1996-08-07", "close": 14.527854, "volume": 1287181.0}, {"date": "1996-08-08", "close": 14.661933, "volume": 975276.0}, {"date": "1996-08-09", "close": 14.66982, "volume": 1364777.0}, {"date": "1996-08-12", "close": 14.709255, "volume": 1111322.0}, {"date": "1996-08-13", "close": 14.914317, "volume": 1661341.0}, {"date": "1996-08-14", "close": 14.9853, "volume": 1515912.0}, {"date": "1996-08-15", "close": 14.969526, "volume": 2116394.0}, {"date": "1996-08-16", "close": 14.945865, "volume": 808039.0}, {"date": "1996-08-19", "close": 15.277119, "volume": 1559275.0}, {"date": "1996-08-20", "close": 15.316554, "volume": 1791049.0}, {"date": "1996-08-21", "close": 15.37965, "volume": 1189045.0}, {"date": "1996-08-22", "close": 15.30078, "volume": 1127045.0}, {"date": "1996-08-23", "close": 15.53739, "volume": 1376569.0}, {"date": "1996-08-26", "close": 15.442746, "volume": 1006213.0}, {"date": "1996-08-27", "close": 15.261345, "volume": 1127298.0}, {"date": "1996-08-28", "close": 15.434859, "volume": 670978.0}, {"date": "1996-08-29", "close": 15.324441, "volume": 1630658.0}, {"date": "1996-08-30", "close": 15.158814, "volume": 10198935.0}, {"date": "1996-09-02", "close": 15.127266, "volume": 949410.0}, {"date": "1996-09-03", "close": 15.048396, "volume": 1594523.0}, {"date": "1996-09-04", "close": 15.06417, "volume": 1338405.0}, {"date": "1996-09-05", "close": 15.024735, "volume": 685178.0}, {"date": "1996-09-06", "close": 14.74869, "volume": 851147.0}, {"date": "1996-09-09", "close": 14.90643, "volume": 688475.0}, {"date": "1996-09-10", "close": 14.953752, "volume": 1516166.0}, {"date": "1996-09-11", "close": 14.43321, "volume": 3818182.0}, {"date": "1996-09-12", "close": 14.062521, "volume": 2775834.0}, {"date": "1996-09-13", "close": 14.59095, "volume": 3483707.0}, {"date": "1996-09-16", "close": 14.638272, "volume": 769621.0}, {"date": "1996-09-17", "close": 14.59095, "volume": 6010650.0}, {"date": "1996-09-18", "close": 14.243922, "volume": 1914670.0}, {"date": "1996-09-19", "close": 14.567289, "volume": 2342716.0}, {"date": "1996-09-20", "close": 14.551515, "volume": 2033600.0}, {"date": "1996-09-23", "close": 14.259696, "volume": 8718778.0}, {"date": "1996-09-24", "close": 14.291244, "volume": 7187017.0}, {"date": "1996-09-25", "close": 14.630385, "volume": 2327501.0}, {"date": "1996-09-26", "close": 14.788125, "volume": 3988716.0}, {"date": "1996-09-27", "close": 14.945865, "volume": 9143654.0}, {"date": "1996-09-30", "close": 14.9853, "volume": 8152783.0}, {"date": "1996-10-01", "close": 14.9853, "volume": 1033473.0}, {"date": "1996-10-02", "close": 15.06417, "volume": 974135.0}, {"date": "1996-10-03", "close": 15.119379, "volume": 1076582.0}, {"date": "1996-10-04", "close": 15.182475, "volume": 775960.0}, {"date": "1996-10-07", "close": 15.332328, "volume": 6696463.0}, {"date": "1996-10-08", "close": 15.14304, "volume": 1166603.0}, {"date": "1996-10-09", "close": 14.866995, "volume": 698111.0}, {"date": "1996-10-10", "close": 14.859108, "volume": 1198935.0}, {"date": "1996-10-11", "close": 15.14304, "volume": 833143.0}, {"date": "1996-10-14", "close": 15.553164, "volume": 1502726.0}, {"date": "1996-10-15", "close": 15.521616, "volume": 1439457.0}, {"date": "1996-10-16", "close": 15.69513, "volume": 1871434.0}, {"date": "1996-10-17", "close": 15.608373, "volume": 1370737.0}, {"date": "1996-10-18", "close": 15.37965, "volume": 866236.0}, {"date": "1996-10-21", "close": 15.647808, "volume": 1003184.0}, {"date": "1996-10-22", "close": 15.655695, "volume": 874463.0}, {"date": "1996-10-23", "close": 15.632034, "volume": 975150.0}, {"date": "1996-10-24", "close": 15.813435, "volume": 2365692.0}, {"date": "1996-10-25", "close": 15.395424, "volume": 5390989.0}, {"date": "1996-10-28", "close": 15.261345, "volume": 624013.0}, {"date": "1996-10-29", "close": 15.340215, "volume": 1107119.0}, {"date": "1996-10-30", "close": 15.442746, "volume": 597865.0}, {"date": "1996-10-31", "close": 15.600486, "volume": 851729.0}, {"date": "1996-11-01", "close": 15.632034, "volume": 1232583.0}, {"date": "1996-11-04", "close": 15.726678, "volume": 390524.0}, {"date": "1996-11-05", "close": 15.639921, "volume": 154384.0}, {"date": "1996-11-06", "close": 15.490068, "volume": 958444.0}, {"date": "1996-11-07", "close": 15.22191, "volume": 1804635.0}, {"date": "1996-11-08", "close": 15.182475, "volume": 1356333.0}, {"date": "1996-11-11", "close": 15.166701, "volume": 844661.0}, {"date": "1996-11-12", "close": 15.079944, "volume": 737426.0}, {"date": "1996-11-13", "close": 14.9853, "volume": 1555282.0}, {"date": "1996-11-14", "close": 15.127266, "volume": 1299171.0}, {"date": "1996-11-15", "close": 15.253458, "volume": 1479536.0}, {"date": "1996-11-18", "close": 15.45852, "volume": 1117597.0}, {"date": "1996-11-19", "close": 15.348102, "volume": 415597.0}, {"date": "1996-11-20", "close": 15.624147, "volume": 822912.0}, {"date": "1996-11-21", "close": 15.774, "volume": 2149642.0}, {"date": "1996-11-22", "close": 15.813435, "volume": 2017155.0}, {"date": "1996-11-25", "close": 15.915966, "volume": 952787.0}, {"date": "1996-11-26", "close": 15.774, "volume": 1485821.0}, {"date": "1996-11-27", "close": 15.892305, "volume": 2435822.0}, {"date": "1996-11-28", "close": 16.105254, "volume": 3234201.0}, {"date": "1996-11-29", "close": 16.176237, "volume": 4388806.0}, {"date": "1996-12-02", "close": 16.16835, "volume": 809816.0}, {"date": "1996-12-03", "close": 15.93174, "volume": 965074.0}, {"date": "1996-12-04", "close": 15.734565, "volume": 1411277.0}, {"date": "1996-12-05", "close": 15.592599, "volume": 2121510.0}, {"date": "1996-12-06", "close": 15.261345, "volume": 1576012.0}, {"date": "1996-12-09", "close": 15.411198, "volume": 859514.0}, {"date": "1996-12-10", "close": 15.45852, "volume": 665300.0}, {"date": "1996-12-11", "close": 15.340215, "volume": 1705493.0}, {"date": "1996-12-12", "close": 15.158814, "volume": 1622744.0}, {"date": "1996-12-13", "close": 14.9853, "volume": 1357292.0}, {"date": "1996-12-16", "close": 15.072057, "volume": 886326.0}, {"date": "1996-12-17", "close": 14.945865, "volume": 1777083.0}, {"date": "1996-12-18", "close": 14.82756, "volume": 1147897.0}, {"date": "1996-12-19", "close": 14.9853, "volume": 2433554.0}, {"date": "1996-12-20", "close": 15.45852, "volume": 12739829.0}, {"date": "1996-12-23", "close": 15.371763, "volume": 699279.0}, {"date": "1996-12-24", "close": 15.403311, "volume": 264791.0}, {"date": "1996-12-25", "close": 15.403311, "volume": null}, {"date": "1996-12-26", "close": 15.403311, "volume": null}, {"date": "1996-12-27", "close": 15.497955, "volume": 196791.0}, {"date": "1996-12-30", "close": 15.69513, "volume": 969020.0}, {"date": "1996-12-31", "close": 15.576825, "volume": 491983.0}, {"date": "1997-01-01", "close": 15.576825, "volume": null}, {"date": "1997-01-02", "close": 15.497955, "volume": 378744.0}, {"date": "1997-01-03", "close": 15.419085, "volume": 751169.0}, {"date": "1997-01-06", "close": 15.419085, "volume": 1968518.0}, {"date": "1997-01-07", "close": 15.332328, "volume": 1991018.0}, {"date": "1997-01-08", "close": 15.419085, "volume": 2361723.0}, {"date": "1997-01-09", "close": 15.419085, "volume": 1468479.0}, {"date": "1997-01-10", "close": 15.426972, "volume": 1018368.0}, {"date": "1997-01-13", "close": 15.22191, "volume": 1450849.0}, {"date": "1997-01-14", "close": 15.22191, "volume": 1027590.0}, {"date": "1997-01-15", "close": 15.387537, "volume": 2281221.0}, {"date": "1997-01-16", "close": 15.340215, "volume": 1537549.0}, {"date": "1997-01-17", "close": 15.340215, "volume": 1492073.0}, {"date": "1997-01-20", "close": 15.363876, "volume": 863474.0}, {"date": "1997-01-21", "close": 15.269232, "volume": 1279886.0}, {"date": "1997-01-22", "close": 15.37965, "volume": 1124521.0}, {"date": "1997-01-23", "close": 15.182475, "volume": 1340673.0}, {"date": "1997-01-24", "close": 15.206136, "volume": 3502541.0}, {"date": "1997-01-27", "close": 15.206136, "volume": null}, {"date": "1997-01-28", "close": 15.001074, "volume": 1922445.0}, {"date": "1997-01-29", "close": 15.06417, "volume": 1754069.0}, {"date": "1997-01-30", "close": 14.859108, "volume": 1313194.0}, {"date": "1997-01-31", "close": 14.638272, "volume": 3800967.0}, {"date": "1997-02-03", "close": 14.551515, "volume": 737723.0}, {"date": "1997-02-04", "close": 14.417436, "volume": 3071412.0}, {"date": "1997-02-05", "close": 14.543628, "volume": 2391196.0}, {"date": "1997-02-06", "close": 14.385888, "volume": 1144209.0}, {"date": "1997-02-07", "close": 14.654046, "volume": 1796057.0}, {"date": "1997-02-10", "close": 14.937978, "volume": 1793379.0}, {"date": "1997-02-11", "close": 14.90643, "volume": 1488244.0}, {"date": "1997-02-12", "close": 14.922204, "volume": 1759874.0}, {"date": "1997-02-13", "close": 15.056283, "volume": 4032343.0}, {"date": "1997-02-14", "close": 14.811786, "volume": 1768604.0}, {"date": "1997-02-17", "close": 14.8788255, "volume": 681896.0}, {"date": "1997-02-18", "close": 14.977413, "volume": 855139.0}, {"date": "1997-02-19", "close": 14.788125, "volume": 1590295.0}, {"date": "1997-02-20", "close": 14.8677837, "volume": 1282084.0}, {"date": "1997-02-21", "close": 14.937978, "volume": 954454.0}, {"date": "1997-02-24", "close": 15.056283, "volume": 1731445.0}, {"date": "1997-02-25", "close": 15.14304, "volume": 1313383.0}, {"date": "1997-02-26", "close": 15.1099146, "volume": 1402479.0}, {"date": "1997-02-27", "close": 15.1698558, "volume": 2240210.0}, {"date": "1997-02-28", "close": 15.2156004, "volume": 5850966.0}, {"date": "1997-03-03", "close": 14.82756, "volume": 1804199.0}, {"date": "1997-03-04", "close": 14.945865, "volume": 1001670.0}, {"date": "1997-03-05", "close": 14.843334, "volume": 982439.0}, {"date": "1997-03-06", "close": 14.9853, "volume": 1434391.0}, {"date": "1997-03-07", "close": 14.922204, "volume": 589806.0}, {"date": "1997-03-10", "close": 15.095718, "volume": 1330569.0}, {"date": "1997-03-11", "close": 15.206136, "volume": 1494722.0}, {"date": "1997-03-12", "close": 15.1911507, "volume": 1083754.0}, {"date": "1997-03-13", "close": 15.135153, "volume": 1465921.0}, {"date": "1997-03-14", "close": 14.922204, "volume": 3008576.0}, {"date": "1997-03-17", "close": 14.630385, "volume": 6373718.0}, {"date": "1997-03-18", "close": 14.551515, "volume": 4469074.0}, {"date": "1997-03-19", "close": 14.551515, "volume": 5034973.0}, {"date": "1997-03-20", "close": 14.527854, "volume": 1952422.0}, {"date": "1997-03-21", "close": 14.441097, "volume": 25414944.0}, {"date": "1997-03-24", "close": 14.385888, "volume": 2677534.0}, {"date": "1997-03-25", "close": 14.43321, "volume": 3992328.0}, {"date": "1997-03-26", "close": 14.567289, "volume": 1338127.0}, {"date": "1997-03-27", "close": 14.874882, "volume": 8460193.0}, {"date": "1997-03-28", "close": 14.874882, "volume": null}, {"date": "1997-03-31", "close": 14.874882, "volume": null}, {"date": "1997-04-01", "close": 14.370114, "volume": 2785132.0}, {"date": "1997-04-02", "close": 14.575176, "volume": 2983300.0}, {"date": "1997-04-03", "close": 14.543628, "volume": 2829599.0}, {"date": "1997-04-04", "close": 14.803899, "volume": 2789858.0}, {"date": "1997-04-07", "close": 14.945865, "volume": 3252240.0}, {"date": "1997-04-08", "close": 14.866995, "volume": 986809.0}, {"date": "1997-04-09", "close": 14.74869, "volume": 631506.0}, {"date": "1997-04-10", "close": 14.66982, "volume": 1698765.0}, {"date": "1997-04-11", "close": 14.551515, "volume": 1565609.0}, {"date": "1997-04-14", "close": 14.4978834, "volume": 1251877.0}, {"date": "1997-04-15", "close": 14.614611, "volume": 1309220.0}, {"date": "1997-04-16", "close": 14.74869, "volume": 1488446.0}, {"date": "1997-04-17", "close": 14.90643, "volume": 1161315.0}, {"date": "1997-04-18", "close": 15.008961, "volume": 2096290.0}, {"date": "1997-04-21", "close": 14.993187, "volume": 632997.0}, {"date": "1997-04-22", "close": 14.890656, "volume": 911391.0}, {"date": "1997-04-23", "close": 15.056283, "volume": 1261185.0}, {"date": "1997-04-24", "close": 15.06417, "volume": 2431672.0}, {"date": "1997-04-25", "close": 15.06417, "volume": null}, {"date": "1997-04-28", "close": 14.9853, "volume": 3071258.0}, {"date": "1997-04-29", "close": 14.961639, "volume": 1104715.0}, {"date": "1997-04-30", "close": 15.079944, "volume": 1629555.0}, {"date": "1997-05-01", "close": 15.008961, "volume": 2329674.0}, {"date": "1997-05-02", "close": 15.06417, "volume": 1576777.0}, {"date": "1997-05-05", "close": 15.06417, "volume": 1599622.0}, {"date": "1997-05-06", "close": 15.150927, "volume": 1891494.0}, {"date": "1997-05-07", "close": 15.261345, "volume": 905271.0}, {"date": "1997-05-08", "close": 15.30078, "volume": 966166.0}, {"date": "1997-05-09", "close": 15.497955, "volume": 1091581.0}, {"date": "1997-05-12", "close": 15.545277, "volume": 973681.0}, {"date": "1997-05-13", "close": 15.61626, "volume": 1018014.0}, {"date": "1997-05-14", "close": 15.632034, "volume": 974221.0}, {"date": "1997-05-15", "close": 15.7952949, "volume": 1536077.0}, {"date": "1997-05-16", "close": 16.097367, "volume": 2982753.0}, {"date": "1997-05-19", "close": 16.444395, "volume": 3449346.0}, {"date": "1997-05-20", "close": 16.657344, "volume": 1988089.0}, {"date": "1997-05-21", "close": 16.681005, "volume": 333089.0}, {"date": "1997-05-22", "close": 16.64157, "volume": 1410342.0}, {"date": "1997-05-23", "close": 17.075355, "volume": 1473259.0}, {"date": "1997-05-26", "close": 17.2843605, "volume": 1644122.0}, {"date": "1997-05-27", "close": 17.19366, "volume": 1786173.0}, {"date": "1997-05-28", "close": 17.19366, "volume": 1218793.0}, {"date": "1997-05-29", "close": 16.95705, "volume": 2230979.0}, {"date": "1997-05-30", "close": 16.9814997, "volume": 6601374.0}, {"date": "1997-06-02", "close": 16.838745, "volume": 1323025.0}, {"date": "1997-06-03", "close": 16.657344, "volume": 2359295.0}, {"date": "1997-06-04", "close": 16.681005, "volume": 1371005.0}, {"date": "1997-06-05", "close": 16.617909, "volume": 1916028.0}, {"date": "1997-06-06", "close": 16.444395, "volume": 1404443.0}, {"date": "1997-06-09", "close": 16.444395, "volume": null}, {"date": "1997-06-10", "close": 16.704666, "volume": 1340742.0}, {"date": "1997-06-11", "close": 16.972824, "volume": 2261250.0}, {"date": "1997-06-12", "close": 17.335626, "volume": 2669100.0}, {"date": "1997-06-13", "close": 17.5769682, "volume": 1242777.0}, {"date": "1997-06-16", "close": 17.8309296, "volume": 1461906.0}, {"date": "1997-06-17", "close": 18.2938965, "volume": 1925186.0}, {"date": "1997-06-18", "close": 18.321501, "volume": 3072181.0}, {"date": "1997-06-19", "close": 18.171648, "volume": 2103085.0}, {"date": "1997-06-20", "close": 17.840394, "volume": 2733337.0}, {"date": "1997-06-23", "close": 17.706315, "volume": 1795684.0}, {"date": "1997-06-24", "close": 17.7883398, "volume": 788951.0}, {"date": "1997-06-25", "close": 18.053343, "volume": 1398505.0}, {"date": "1997-06-26", "close": 18.0154854, "volume": 2656844.0}, {"date": "1997-06-27", "close": 17.800959, "volume": 19604320.0}, {"date": "1997-06-30", "close": 17.808846, "volume": 1513606.0}, {"date": "1997-07-01", "close": 17.722089, "volume": 1954540.0}, {"date": "1997-07-02", "close": 18.116439, "volume": 1539186.0}, {"date": "1997-07-03", "close": 17.66688, "volume": 1632845.0}, {"date": "1997-07-04", "close": 17.690541, "volume": 646044.0}, {"date": "1997-07-07", "close": 17.706315, "volume": 877878.0}, {"date": "1997-07-08", "close": 17.398722, "volume": 1111226.0}, {"date": "1997-07-09", "close": 17.398722, "volume": 2090999.0}, {"date": "1997-07-10", "close": 17.130564, "volume": 595862.0}, {"date": "1997-07-11", "close": 17.201547, "volume": 1463172.0}, {"date": "1997-07-14", "close": 17.1092691, "volume": 2324425.0}, {"date": "1997-07-15", "close": 16.95705, "volume": 1307529.0}, {"date": "1997-07-16", "close": 17.043807, "volume": 717131.0}, {"date": "1997-07-17", "close": 17.004372, "volume": 1365397.0}, {"date": "1997-07-18", "close": 17.19366, "volume": 1085721.0}, {"date": "1997-07-21", "close": 16.893954, "volume": 849956.0}, {"date": "1997-07-22", "close": 16.7338479, "volume": 603621.0}, {"date": "1997-07-23", "close": 16.657344, "volume": 1464873.0}, {"date": "1997-07-24", "close": 16.759875, "volume": 2250417.0}, {"date": "1997-07-25", "close": 16.759875, "volume": 3719541.0}, {"date": "1997-07-28", "close": 16.8411111, "volume": 1139984.0}, {"date": "1997-07-29", "close": 16.625796, "volume": 971594.0}, {"date": "1997-07-30", "close": 16.48383, "volume": 1220869.0}, {"date": "1997-07-31", "close": 16.4656899, "volume": 1725474.0}, {"date": "1997-08-01", "close": 16.3994391, "volume": 1597861.0}, {"date": "1997-08-04", "close": 16.302429, "volume": 333056.0}, {"date": "1997-08-05", "close": 16.152576, "volume": 1486200.0}, {"date": "1997-08-06", "close": 16.40496, "volume": 774197.0}, {"date": "1997-08-07", "close": 16.444395, "volume": 1198989.0}, {"date": "1997-08-08", "close": 16.79931, "volume": 3007826.0}, {"date": "1997-08-11", "close": 16.775649, "volume": 1280922.0}, {"date": "1997-08-12", "close": 16.79931, "volume": 1873778.0}, {"date": "1997-08-13", "close": 16.696779, "volume": 1255939.0}, {"date": "1997-08-14", "close": 16.602135, "volume": 903687.0}, {"date": "1997-08-15", "close": 16.941276, "volume": 1362716.0}, {"date": "1997-08-18", "close": 16.546926, "volume": 851314.0}, {"date": "1997-08-19", "close": 16.412847, "volume": 968408.0}, {"date": "1997-08-20", "close": 16.32609, "volume": 2205916.0}, {"date": "1997-08-21", "close": 16.357638, "volume": 659885.0}, {"date": "1997-08-22", "close": 16.073706, "volume": 1401374.0}, {"date": "1997-08-25", "close": 16.16835, "volume": 719301.0}, {"date": "1997-08-26", "close": 15.955401, "volume": 1480322.0}, {"date": "1997-08-27", "close": 15.971175, "volume": 986071.0}, {"date": "1997-08-28", "close": 16.042158, "volume": 897010.0}, {"date": "1997-08-29", "close": 15.860757, "volume": 2899111.0}, {"date": "1997-09-01", "close": 15.868644, "volume": 215605.0}, {"date": "1997-09-02", "close": 15.6927639, "volume": 1313016.0}, {"date": "1997-09-03", "close": 15.892305, "volume": 394921.0}, {"date": "1997-09-04", "close": 15.671469, "volume": 1857902.0}, {"date": "1997-09-05", "close": 15.655695, "volume": 1189120.0}, {"date": "1997-09-08", "close": 15.908079, "volume": 916057.0}, {"date": "1997-09-09", "close": 16.144689, "volume": 661097.0}, {"date": "1997-09-10", "close": 16.286655, "volume": 843588.0}, {"date": "1997-09-11", "close": 16.4167905, "volume": 1507457.0}, {"date": "1997-09-12", "close": 16.065819, "volume": 1048092.0}, {"date": "1997-09-15", "close": 16.050045, "volume": 565101.0}, {"date": "1997-09-16", "close": 15.85287, "volume": 1373671.0}, {"date": "1997-09-17", "close": 15.876531, "volume": 1425363.0}, {"date": "1997-09-18", "close": 15.979062, "volume": 674499.0}, {"date": "1997-09-19", "close": 16.420734, "volume": 1089190.0}, {"date": "1997-09-22", "close": 16.657344, "volume": 4840178.0}, {"date": "1997-09-23", "close": 16.546926, "volume": 1398941.0}, {"date": "1997-09-24", "close": 16.381299, "volume": 5187448.0}, {"date": "1997-09-25", "close": 16.3142595, "volume": 1478910.0}, {"date": "1997-09-26", "close": 16.270881, "volume": 4470255.0}, {"date": "1997-09-29", "close": 16.381299, "volume": 587185.0}, {"date": "1997-09-30", "close": 16.365525, "volume": 1696532.0}, {"date": "1997-10-01", "close": 16.546926, "volume": 1051525.0}, {"date": "1997-10-02", "close": 16.751988, "volume": 650416.0}, {"date": "1997-10-03", "close": 16.586361, "volume": 452051.0}, {"date": "1997-10-06", "close": 16.5627, "volume": 328629.0}, {"date": "1997-10-07", "close": 16.602135, "volume": 386780.0}, {"date": "1997-10-08", "close": 16.602135, "volume": 613918.0}, {"date": "1997-10-09", "close": 16.1297037, "volume": 2205543.0}, {"date": "1997-10-10", "close": 16.01061, "volume": 494386.0}, {"date": "1997-10-13", "close": 15.8591796, "volume": 436442.0}, {"date": "1997-10-14", "close": 15.9766959, "volume": 2273257.0}, {"date": "1997-10-15", "close": 15.69513, "volume": 792745.0}, {"date": "1997-10-16", "close": 15.647808, "volume": 1777098.0}, {"date": "1997-10-17", "close": 15.466407, "volume": 1625309.0}, {"date": "1997-10-20", "close": 15.663582, "volume": 433106.0}, {"date": "1997-10-21", "close": 15.766113, "volume": 880227.0}, {"date": "1997-10-22", "close": 15.9443592, "volume": 1309858.0}, {"date": "1997-10-23", "close": 15.103605, "volume": 1644478.0}, {"date": "1997-10-24", "close": 14.677707, "volume": 3306024.0}, {"date": "1997-10-27", "close": 14.27547, "volume": 1359757.0}, {"date": "1997-10-28", "close": 12.6610011, "volume": 2480880.0}, {"date": "1997-10-29", "close": 13.25016, "volume": 3216658.0}, {"date": "1997-10-30", "close": 13.628736, "volume": 2212575.0}, {"date": "1997-10-31", "close": 13.64451, "volume": 8288624.0}, {"date": "1997-11-03", "close": 13.620849, "volume": 925351.0}, {"date": "1997-11-04", "close": 13.683945, "volume": 622351.0}, {"date": "1997-11-05", "close": 13.605075, "volume": 459797.0}, {"date": "1997-11-06", "close": 13.7178591, "volume": 877313.0}, {"date": "1997-11-07", "close": 13.4079, "volume": 1194443.0}, {"date": "1997-11-10", "close": 13.447335, "volume": 1600978.0}, {"date": "1997-11-11", "close": 13.463109, "volume": 791676.0}, {"date": "1997-11-12", "close": 13.439448, "volume": 905476.0}, {"date": "1997-11-13", "close": 13.3724085, "volume": 1711527.0}, {"date": "1997-11-14", "close": 13.179177, "volume": 3533167.0}, {"date": "1997-11-17", "close": 13.021437, "volume": 2409299.0}, {"date": "1997-11-18", "close": 12.93468, "volume": 2954247.0}, {"date": "1997-11-19", "close": 12.737505, "volume": 2777902.0}, {"date": "1997-11-20", "close": 12.737505, "volume": 2360067.0}, {"date": "1997-11-21", "close": 12.7729965, "volume": 2574042.0}, {"date": "1997-11-24", "close": 13.0742799, "volume": 2897657.0}, {"date": "1997-11-25", "close": 12.974115, "volume": 1214154.0}, {"date": "1997-11-26", "close": 12.85581, "volume": 1123917.0}, {"date": "1997-11-27", "close": 12.753279, "volume": 2131994.0}, {"date": "1997-11-28", "close": 12.69807, "volume": 3184045.0}, {"date": "1997-12-01", "close": 12.8668518, "volume": 2495163.0}, {"date": "1997-12-02", "close": 13.01355, "volume": 3078737.0}, {"date": "1997-12-03", "close": 13.32903, "volume": 2890936.0}, {"date": "1997-12-04", "close": 13.210725, "volume": 2050694.0}, {"date": "1997-12-05", "close": 13.25016, "volume": 1042032.0}, {"date": "1997-12-08", "close": 13.72338, "volume": 2851406.0}, {"date": "1997-12-09", "close": 14.0333391, "volume": 1234246.0}, {"date": "1997-12-10", "close": 13.88112, "volume": 836100.0}, {"date": "1997-12-11", "close": 13.597188, "volume": 818925.0}, {"date": "1997-12-12", "close": 13.289595, "volume": 846938.0}, {"date": "1997-12-15", "close": 13.1365872, "volume": 1265865.0}, {"date": "1997-12-16", "close": 13.139742, "volume": 745962.0}, {"date": "1997-12-17", "close": 13.4079, "volume": 2445326.0}, {"date": "1997-12-18", "close": 13.7265348, "volume": 2766842.0}, {"date": "1997-12-19", "close": 13.4126322, "volume": 7251703.0}, {"date": "1997-12-22", "close": 13.25016, "volume": 1362252.0}, {"date": "1997-12-23", "close": 13.620849, "volume": 1080437.0}, {"date": "1997-12-24", "close": 13.455222, "volume": 486341.0}, {"date": "1997-12-25", "close": 13.455222, "volume": null}, {"date": "1997-12-26", "close": 13.455222, "volume": null}, {"date": "1997-12-29", "close": 13.56564, "volume": 732684.0}, {"date": "1997-12-30", "close": 13.952103, "volume": 877987.0}, {"date": "1997-12-31", "close": 14.1200961, "volume": 544921.0}, {"date": "1998-01-01", "close": 14.1200961, "volume": null}, {"date": "1998-01-02", "close": 14.125617, "volume": 103300.0}, {"date": "1998-01-05", "close": 14.172939, "volume": 959990.0}, {"date": "1998-01-06", "close": 14.43321, "volume": 1290430.0}, {"date": "1998-01-07", "close": 14.2667943, "volume": 1484491.0}, {"date": "1998-01-08", "close": 13.9639335, "volume": 1788820.0}, {"date": "1998-01-09", "close": 13.534092, "volume": 1806326.0}, {"date": "1998-01-12", "close": 13.289595, "volume": 1332618.0}, {"date": "1998-01-13", "close": 13.368465, "volume": 1150858.0}, {"date": "1998-01-14", "close": 14.43321, "volume": 2743671.0}, {"date": "1998-01-15", "close": 14.1626859, "volume": 5364653.0}, {"date": "1998-01-16", "close": 14.59095, "volume": 3423297.0}, {"date": "1998-01-19", "close": 14.6051466, "volume": 5578238.0}, {"date": "1998-01-20", "close": 14.35434, "volume": 3075081.0}, {"date": "1998-01-21", "close": 14.6682426, "volume": 2418239.0}, {"date": "1998-01-22", "close": 14.945865, "volume": 2572704.0}, {"date": "1998-01-23", "close": 15.37965, "volume": 1454274.0}, {"date": "1998-01-26", "close": 15.37965, "volume": null}, {"date": "1998-01-27", "close": 15.3678195, "volume": 1466885.0}, {"date": "1998-01-28", "close": 15.190362, "volume": 2161008.0}, {"date": "1998-01-29", "close": 15.0846762, "volume": 1358288.0}, {"date": "1998-01-30", "close": 15.2660772, "volume": 2388732.0}, {"date": "1998-02-02", "close": 15.671469, "volume": 1659170.0}, {"date": "1998-02-03", "close": 15.892305, "volume": 2005243.0}, {"date": "1998-02-04", "close": 15.868644, "volume": 1718141.0}, {"date": "1998-02-05", "close": 15.61626, "volume": 2113489.0}, {"date": "1998-02-06", "close": 15.426972, "volume": 1372533.0}, {"date": "1998-02-09", "close": 15.53739, "volume": 1361430.0}, {"date": "1998-02-10", "close": 15.4159302, "volume": 3678816.0}, {"date": "1998-02-11", "close": 15.1627575, "volume": 4269012.0}, {"date": "1998-02-12", "close": 14.9853, "volume": 1577487.0}, {"date": "1998-02-13", "close": 15.14304, "volume": 1987327.0}, {"date": "1998-02-16", "close": 14.90643, "volume": 1394793.0}, {"date": "1998-02-17", "close": 15.079944, "volume": 1129339.0}, {"date": "1998-02-18", "close": 15.14304, "volume": 1851997.0}, {"date": "1998-02-19", "close": 14.9750469, "volume": 1680964.0}, {"date": "1998-02-20", "close": 14.740803, "volume": 2474194.0}, {"date": "1998-02-23", "close": 14.630385, "volume": 2491154.0}, {"date": "1998-02-24", "close": 14.661933, "volume": 1564081.0}, {"date": "1998-02-25", "close": 14.6556234, "volume": 2410994.0}, {"date": "1998-02-26", "close": 15.0286785, "volume": 1005678.0}, {"date": "1998-02-27", "close": 15.206136, "volume": 3839384.0}, {"date": "1998-03-02", "close": 15.45852, "volume": 1388891.0}, {"date": "1998-03-03", "close": 15.61626, "volume": 2544717.0}, {"date": "1998-03-04", "close": 15.53739, "volume": 2857071.0}, {"date": "1998-03-05", "close": 15.06417, "volume": 1900630.0}, {"date": "1998-03-06", "close": 15.30078, "volume": 1623418.0}, {"date": "1998-03-09", "close": 15.30078, "volume": 318446.0}, {"date": "1998-03-10", "close": 15.4774488, "volume": 478439.0}, {"date": "1998-03-11", "close": 15.419085, "volume": 1450051.0}, {"date": "1998-03-12", "close": 15.348102, "volume": 942938.0}, {"date": "1998-03-13", "close": 15.3536229, "volume": 1335920.0}, {"date": "1998-03-16", "close": 15.111492, "volume": 5714651.0}, {"date": "1998-03-17", "close": 15.30078, "volume": 1456875.0}, {"date": "1998-03-18", "close": 15.37965, "volume": 653690.0}, {"date": "1998-03-19", "close": 15.600486, "volume": 982767.0}, {"date": "1998-03-20", "close": 15.69513, "volume": 1539691.0}, {"date": "1998-03-23", "close": 15.53739, "volume": 1518809.0}, {"date": "1998-03-24", "close": 15.576825, "volume": 1153213.0}, {"date": "1998-03-25", "close": 15.45852, "volume": 1437209.0}, {"date": "1998-03-26", "close": 15.45852, "volume": 1750151.0}, {"date": "1998-03-27", "close": 15.411198, "volume": 2877316.0}, {"date": "1998-03-30", "close": 15.403311, "volume": 968467.0}, {"date": "1998-03-31", "close": 15.655695, "volume": 1186238.0}, {"date": "1998-04-01", "close": 15.7992384, "volume": 1603671.0}, {"date": "1998-04-02", "close": 15.85287, "volume": 1037460.0}, {"date": "1998-04-03", "close": 15.576825, "volume": 1290752.0}, {"date": "1998-04-06", "close": 15.5657832, "volume": 1151016.0}, {"date": "1998-04-07", "close": 15.419085, "volume": 409809.0}, {"date": "1998-04-08", "close": 15.61626, "volume": 1066049.0}, {"date": "1998-04-09", "close": 15.53739, "volume": 693308.0}, {"date": "1998-04-10", "close": 15.53739, "volume": null}, {"date": "1998-04-13", "close": 15.53739, "volume": null}, {"date": "1998-04-14", "close": 15.5878668, "volume": 682807.0}, {"date": "1998-04-15", "close": 15.9648654, "volume": 878382.0}, {"date": "1998-04-16", "close": 16.365525, "volume": 1311130.0}, {"date": "1998-04-17", "close": 16.783536, "volume": 1365420.0}, {"date": "1998-04-20", "close": 17.075355, "volume": 807400.0}, {"date": "1998-04-21", "close": 16.79931, "volume": 991331.0}, {"date": "1998-04-22", "close": 16.846632, "volume": 959100.0}, {"date": "1998-04-23", "close": 17.27253, "volume": 1783938.0}, {"date": "1998-04-24", "close": 17.58801, "volume": 6862931.0}, {"date": "1998-04-27", "close": 17.1605346, "volume": 963808.0}, {"date": "1998-04-28", "close": 17.03592, "volume": 887658.0}, {"date": "1998-04-29", "close": 17.03592, "volume": 2072710.0}, {"date": "1998-04-30", "close": 16.7693394, "volume": 1386531.0}, {"date": "1998-05-01", "close": 16.8008874, "volume": 1279711.0}, {"date": "1998-05-04", "close": 16.759875, "volume": 406886.0}, {"date": "1998-05-05", "close": 16.64157, "volume": 734791.0}, {"date": "1998-05-06", "close": 16.830858, "volume": 804047.0}, {"date": "1998-05-07", "close": 16.95705, "volume": 1084070.0}, {"date": "1998-05-08", "close": 16.7496219, "volume": 1232575.0}, {"date": "1998-05-11", "close": 16.980711, "volume": 1012574.0}, {"date": "1998-05-12", "close": 16.87818, "volume": 844478.0}, {"date": "1998-05-13", "close": 16.681005, "volume": 919069.0}, {"date": "1998-05-14", "close": 16.3300335, "volume": 1185401.0}, {"date": "1998-05-15", "close": 16.121028, "volume": 2054577.0}, {"date": "1998-05-18", "close": 15.971175, "volume": 1340274.0}, {"date": "1998-05-19", "close": 15.85287, "volume": 1199376.0}, {"date": "1998-05-20", "close": 15.813435, "volume": 1595495.0}, {"date": "1998-05-21", "close": 15.93174, "volume": 1221501.0}, {"date": "1998-05-22", "close": 15.85287, "volume": 773215.0}, {"date": "1998-05-25", "close": 15.892305, "volume": 181808.0}, {"date": "1998-05-26", "close": 15.9017694, "volume": 645591.0}, {"date": "1998-05-27", "close": 15.37965, "volume": 2054149.0}, {"date": "1998-05-28", "close": 15.497955, "volume": 1835486.0}, {"date": "1998-05-29", "close": 15.1777428, "volume": 4068041.0}, {"date": "1998-06-01", "close": 15.06417, "volume": 1311529.0}, {"date": "1998-06-02", "close": 14.945865, "volume": 2297089.0}, {"date": "1998-06-03", "close": 15.22191, "volume": 1058686.0}, {"date": "1998-06-04", "close": 15.261345, "volume": 1125210.0}, {"date": "1998-06-05", "close": 15.245571, "volume": 681371.0}, {"date": "1998-06-08", "close": 15.245571, "volume": null}, {"date": "1998-06-09", "close": 15.513729, "volume": 1389446.0}, {"date": "1998-06-10", "close": 15.497955, "volume": 1563678.0}, {"date": "1998-06-11", "close": 15.37965, "volume": 2253086.0}, {"date": "1998-06-12", "close": 15.1895733, "volume": 1248589.0}, {"date": "1998-06-15", "close": 15.024735, "volume": 1497969.0}, {"date": "1998-06-16", "close": 14.51208, "volume": 1886231.0}, {"date": "1998-06-17", "close": 14.74869, "volume": 1193015.0}, {"date": "1998-06-18", "close": 15.419085, "volume": 1704355.0}, {"date": "1998-06-19", "close": 15.30078, "volume": 1511634.0}, {"date": "1998-06-22", "close": 15.3236523, "volume": 2214114.0}, {"date": "1998-06-23", "close": 15.261345, "volume": 1519293.0}, {"date": "1998-06-24", "close": 14.9853, "volume": 2639085.0}, {"date": "1998-06-25", "close": 15.001074, "volume": 1947105.0}, {"date": "1998-06-26", "close": 15.06417, "volume": 8658446.0}, {"date": "1998-06-29", "close": 15.411198, "volume": 1010834.0}, {"date": "1998-06-30", "close": 15.14304, "volume": 1399686.0}, {"date": "1998-07-01", "close": 14.9853, "volume": 2751511.0}, {"date": "1998-07-02", "close": 14.9016978, "volume": 1324941.0}, {"date": "1998-07-03", "close": 14.764464, "volume": 1631689.0}, {"date": "1998-07-06", "close": 14.7100437, "volume": 743421.0}, {"date": "1998-07-07", "close": 15.008961, "volume": 1309623.0}, {"date": "1998-07-08", "close": 15.024735, "volume": 1511860.0}, {"date": "1998-07-09", "close": 15.14304, "volume": 1359102.0}, {"date": "1998-07-10", "close": 14.709255, "volume": 1516409.0}, {"date": "1998-07-13", "close": 14.472645, "volume": 1852849.0}, {"date": "1998-07-14", "close": 14.90643, "volume": 733677.0}, {"date": "1998-07-15", "close": 15.2368953, "volume": 1576763.0}, {"date": "1998-07-16", "close": 15.371763, "volume": 2077107.0}, {"date": "1998-07-17", "close": 15.561051, "volume": 1131693.0}, {"date": "1998-07-20", "close": 15.5713041, "volume": 652122.0}, {"date": "1998-07-21", "close": 15.466407, "volume": 870247.0}, {"date": "1998-07-22", "close": 15.497955, "volume": 1091089.0}, {"date": "1998-07-23", "close": 15.5200386, "volume": 1165572.0}, {"date": "1998-07-24", "close": 15.14304, "volume": 1223832.0}, {"date": "1998-07-27", "close": 15.079944, "volume": 576488.0}, {"date": "1998-07-28", "close": 14.9782017, "volume": 817287.0}, {"date": "1998-07-29", "close": 14.575176, "volume": 2488290.0}, {"date": "1998-07-30", "close": 14.314905, "volume": 2094054.0}, {"date": "1998-07-31", "close": 14.212374, "volume": 3983560.0}, {"date": "1998-08-03", "close": 14.370114, "volume": 733478.0}, {"date": "1998-08-04", "close": 14.59095, "volume": 549062.0}, {"date": "1998-08-05", "close": 14.393775, "volume": 1133157.0}, {"date": "1998-08-06", "close": 14.220261, "volume": 950134.0}, {"date": "1998-08-07", "close": 14.220261, "volume": 939587.0}, {"date": "1998-08-10", "close": 14.133504, "volume": 798420.0}, {"date": "1998-08-11", "close": 14.086182, "volume": 907029.0}, {"date": "1998-08-12", "close": 13.999425, "volume": 1134152.0}, {"date": "1998-08-13", "close": 13.95999, "volume": 1296682.0}, {"date": "1998-08-14", "close": 13.8306432, "volume": 2292126.0}, {"date": "1998-08-17", "close": 13.605075, "volume": 1213923.0}, {"date": "1998-08-18", "close": 13.605075, "volume": 1741696.0}, {"date": "1998-08-19", "close": 13.7675472, "volume": 2054909.0}, {"date": "1998-08-20", "close": 14.1910791, "volume": 1553137.0}, {"date": "1998-08-21", "close": 14.015199, "volume": 574192.0}, {"date": "1998-08-24", "close": 13.912668, "volume": 872612.0}, {"date": "1998-08-25", "close": 14.283357, "volume": 983032.0}, {"date": "1998-08-26", "close": 14.2707378, "volume": 857329.0}, {"date": "1998-08-27", "close": 14.03886, "volume": 1380950.0}, {"date": "1998-08-28", "close": 13.534092, "volume": 5617643.0}, {"date": "1998-08-31", "close": 13.376352, "volume": 1660416.0}, {"date": "1998-09-01", "close": 13.0861104, "volume": 2196890.0}, {"date": "1998-09-02", "close": 13.64451, "volume": 1553688.0}, {"date": "1998-09-03", "close": 13.9931154, "volume": 1514691.0}, {"date": "1998-09-04", "close": 13.95999, "volume": 2209535.0}, {"date": "1998-09-07", "close": 14.51208, "volume": 1223498.0}, {"date": "1998-09-08", "close": 14.59095, "volume": 1233493.0}, {"date": "1998-09-09", "close": 14.51208, "volume": 905816.0}, {"date": "1998-09-10", "close": 14.3866767, "volume": 690784.0}, {"date": "1998-09-11", "close": 13.865346, "volume": 1192237.0}, {"date": "1998-09-14", "close": 14.2013322, "volume": 1256795.0}, {"date": "1998-09-15", "close": 14.764464, "volume": 1200705.0}, {"date": "1998-09-16", "close": 15.048396, "volume": 2099469.0}, {"date": "1998-09-17", "close": 15.024735, "volume": 1047132.0}, {"date": "1998-09-18", "close": 15.06417, "volume": 1085650.0}, {"date": "1998-09-21", "close": 15.103605, "volume": 3005411.0}, {"date": "1998-09-22", "close": 14.9853, "volume": 1707085.0}, {"date": "1998-09-23", "close": 15.3646647, "volume": 2077170.0}, {"date": "1998-09-24", "close": 15.576825, "volume": 1838665.0}, {"date": "1998-09-25", "close": 15.7463955, "volume": 6470486.0}, {"date": "1998-09-28", "close": 15.93174, "volume": 2844141.0}, {"date": "1998-09-29", "close": 15.979062, "volume": 2540213.0}, {"date": "1998-09-30", "close": 16.105254, "volume": 3524723.0}, {"date": "1998-10-01", "close": 16.01061, "volume": 3221783.0}, {"date": "1998-10-02", "close": 15.61626, "volume": 2340318.0}, {"date": "1998-10-05", "close": 15.4056771, "volume": 3674619.0}, {"date": "1998-10-06", "close": 15.1761654, "volume": 889096.0}, {"date": "1998-10-07", "close": 15.292893, "volume": 1406231.0}, {"date": "1998-10-08", "close": 14.993187, "volume": 1162153.0}, {"date": "1998-10-09", "close": 15.06417, "volume": 1339765.0}, {"date": "1998-10-12", "close": 15.174588, "volume": 1020966.0}, {"date": "1998-10-13", "close": 15.206136, "volume": 1288225.0}, {"date": "1998-10-14", "close": 15.30078, "volume": 1141147.0}, {"date": "1998-10-15", "close": 15.237684, "volume": 1062475.0}, {"date": "1998-10-16", "close": 15.774, "volume": 2207297.0}, {"date": "1998-10-19", "close": 16.01061, "volume": 1533364.0}, {"date": "1998-10-20", "close": 15.994836, "volume": 1170720.0}, {"date": "1998-10-21", "close": 16.018497, "volume": 1691778.0}, {"date": "1998-10-22", "close": 16.105254, "volume": 1267156.0}, {"date": "1998-10-23", "close": 16.097367, "volume": 1586982.0}, {"date": "1998-10-26", "close": 16.215672, "volume": 844999.0}, {"date": "1998-10-27", "close": 15.892305, "volume": 1080408.0}, {"date": "1998-10-28", "close": 15.908079, "volume": 721347.0}, {"date": "1998-10-29", "close": 15.69513, "volume": 1265850.0}, {"date": "1998-10-30", "close": 15.7874079, "volume": 5991633.0}, {"date": "1998-11-02", "close": 15.774, "volume": 767265.0}, {"date": "1998-11-03", "close": 15.900192, "volume": 429331.0}, {"date": "1998-11-04", "close": 16.026384, "volume": 439413.0}, {"date": "1998-11-05", "close": 16.310316, "volume": 2100023.0}, {"date": "1998-11-06", "close": 16.468056, "volume": 1323667.0}, {"date": "1998-11-09", "close": 16.673118, "volume": 1535661.0}, {"date": "1998-11-10", "close": 16.215672, "volume": 1275865.0}, {"date": "1998-11-11", "close": 16.40496, "volume": 2243799.0}, {"date": "1998-11-12", "close": 16.1352246, "volume": 2899303.0}, {"date": "1998-11-13", "close": 15.7495503, "volume": 1247941.0}, {"date": "1998-11-16", "close": 15.4064658, "volume": 1136881.0}, {"date": "1998-11-17", "close": 15.529503, "volume": 743933.0}, {"date": "1998-11-18", "close": 15.426972, "volume": 1701068.0}, {"date": "1998-11-19", "close": 15.22191, "volume": 2053132.0}, {"date": "1998-11-20", "close": 15.103605, "volume": 1678907.0}, {"date": "1998-11-23", "close": 15.340215, "volume": 1344771.0}, {"date": "1998-11-24", "close": 15.774, "volume": 1351344.0}, {"date": "1998-11-25", "close": 15.69513, "volume": 1265670.0}, {"date": "1998-11-26", "close": 16.2219816, "volume": 2943638.0}, {"date": "1998-11-27", "close": 16.1746596, "volume": 2566525.0}, {"date": "1998-11-30", "close": 16.16835, "volume": 1287085.0}, {"date": "1998-12-01", "close": 15.774, "volume": 1942775.0}, {"date": "1998-12-02", "close": 15.7810983, "volume": 1513707.0}, {"date": "1998-12-03", "close": 15.497955, "volume": 1520330.0}, {"date": "1998-12-04", "close": 15.450633, "volume": 1656227.0}, {"date": "1998-12-07", "close": 15.3346941, "volume": 1305887.0}, {"date": "1998-12-08", "close": 15.182475, "volume": 1425725.0}, {"date": "1998-12-09", "close": 14.9853, "volume": 2294203.0}, {"date": "1998-12-10", "close": 14.90643, "volume": 1209963.0}, {"date": "1998-12-11", "close": 14.314905, "volume": 2171363.0}, {"date": "1998-12-14", "close": 13.9978476, "volume": 2399118.0}, {"date": "1998-12-15", "close": 14.346453, "volume": 1334400.0}, {"date": "1998-12-16", "close": 14.43321, "volume": 1407071.0}, {"date": "1998-12-17", "close": 14.7352821, "volume": 1610714.0}, {"date": "1998-12-18", "close": 14.90643, "volume": 6981428.0}, {"date": "1998-12-21", "close": 14.8480662, "volume": 735688.0}, {"date": "1998-12-22", "close": 15.316554, "volume": 978381.0}, {"date": "1998-12-23", "close": 15.22191, "volume": 749722.0}, {"date": "1998-12-24", "close": 15.1138581, "volume": 677528.0}, {"date": "1998-12-25", "close": 15.1138581, "volume": null}, {"date": "1998-12-28", "close": 15.1138581, "volume": null}, {"date": "1998-12-29", "close": 15.1122807, "volume": 299309.0}, {"date": "1998-12-30", "close": 15.06417, "volume": 996321.0}, {"date": "1998-12-31", "close": 15.2652885, "volume": 644349.0}, {"date": "1999-01-01", "close": 15.2652885, "volume": null}, {"date": "1999-01-04", "close": 15.048396, "volume": 621500.0}, {"date": "1999-01-05", "close": 14.874882, "volume": 1636261.0}, {"date": "1999-01-06", "close": 14.9829339, "volume": 977368.0}, {"date": "1999-01-07", "close": 15.024735, "volume": 1540616.0}, {"date": "1999-01-08", "close": 14.7581544, "volume": 878785.0}, {"date": "1999-01-11", "close": 15.040509, "volume": 1834875.0}, {"date": "1999-01-12", "close": 15.4514217, "volume": 3093895.0}, {"date": "1999-01-13", "close": 15.53739, "volume": 1827320.0}, {"date": "1999-01-14", "close": 15.37965, "volume": 715720.0}, {"date": "1999-01-15", "close": 15.5500092, "volume": 774656.0}, {"date": "1999-01-18", "close": 15.4230285, "volume": 1058741.0}, {"date": "1999-01-19", "close": 15.3078783, "volume": 1083630.0}, {"date": "1999-01-20", "close": 15.30078, "volume": 1226651.0}, {"date": "1999-01-21", "close": 15.190362, "volume": 1693635.0}, {"date": "1999-01-22", "close": 15.182475, "volume": 1529442.0}, {"date": "1999-01-25", "close": 15.0594378, "volume": 879502.0}, {"date": "1999-01-26", "close": 15.0594378, "volume": null}, {"date": "1999-01-27", "close": 15.30078, "volume": 1874857.0}, {"date": "1999-01-28", "close": 15.608373, "volume": 1256864.0}, {"date": "1999-01-29", "close": 15.5326578, "volume": 1713281.0}, {"date": "1999-02-01", "close": 15.22191, "volume": 1428132.0}, {"date": "1999-02-02", "close": 15.1777428, "volume": 949522.0}, {"date": "1999-02-03", "close": 15.30078, "volume": 1495417.0}, {"date": "1999-02-04", "close": 15.3867483, "volume": 636715.0}, {"date": "1999-02-05", "close": 15.37965, "volume": 1298978.0}, {"date": "1999-02-08", "close": 15.497955, "volume": 526108.0}, {"date": "1999-02-09", "close": 15.7755774, "volume": 1436715.0}, {"date": "1999-02-10", "close": 15.61626, "volume": 1238274.0}, {"date": "1999-02-11", "close": 15.85287, "volume": 1866946.0}, {"date": "1999-02-12", "close": 16.08948, "volume": 1988402.0}, {"date": "1999-02-15", "close": 16.373412, "volume": 3075907.0}, {"date": "1999-02-16", "close": 15.900192, "volume": 1548532.0}, {"date": "1999-02-17", "close": 15.679356, "volume": 1332287.0}, {"date": "1999-02-18", "close": 15.53739, "volume": 751510.0}, {"date": "1999-02-19", "close": 15.726678, "volume": 1216469.0}, {"date": "1999-02-22", "close": 15.93174, "volume": 1705763.0}, {"date": "1999-02-23", "close": 16.32609, "volume": 2478353.0}, {"date": "1999-02-24", "close": 16.3883973, "volume": 2189085.0}, {"date": "1999-02-25", "close": 16.32609, "volume": 2013824.0}, {"date": "1999-02-26", "close": 15.8796858, "volume": 3329609.0}, {"date": "1999-03-01", "close": 16.128915, "volume": 1160905.0}, {"date": "1999-03-02", "close": 16.08948, "volume": 900910.0}, {"date": "1999-03-03", "close": 15.9593445, "volume": 1701445.0}, {"date": "1999-03-04", "close": 15.947514, "volume": 1863393.0}, {"date": "1999-03-05", "close": 16.050045, "volume": 1377952.0}, {"date": "1999-03-08", "close": 16.286655, "volume": 581397.0}, {"date": "1999-03-09", "close": 16.050045, "volume": 7391930.0}, {"date": "1999-03-10", "close": 16.397073, "volume": 1312180.0}, {"date": "1999-03-11", "close": 16.72044, "volume": 2786800.0}, {"date": "1999-03-12", "close": 17.27253, "volume": 1565958.0}, {"date": "1999-03-15", "close": 17.501253, "volume": 1712382.0}, {"date": "1999-03-16", "close": 17.548575, "volume": 1233002.0}, {"date": "1999-03-17", "close": 17.375061, "volume": 1165130.0}, {"date": "1999-03-18", "close": 17.0871855, "volume": 1024500.0}, {"date": "1999-03-19", "close": 17.280417, "volume": 946759.0}, {"date": "1999-03-22", "close": 17.03592, "volume": 687737.0}, {"date": "1999-03-23", "close": 17.3608644, "volume": 1162032.0}, {"date": "1999-03-24", "close": 17.5990518, "volume": 1318925.0}, {"date": "1999-03-25", "close": 18.1677045, "volume": 2710806.0}, {"date": "1999-03-26", "close": 18.37671, "volume": 9270754.0}, {"date": "1999-03-29", "close": 18.0564978, "volume": 1442172.0}, {"date": "1999-03-30", "close": 17.9886696, "volume": 1342200.0}, {"date": "1999-03-31", "close": 17.3805819, "volume": 2229036.0}, {"date": "1999-04-01", "close": 17.162112, "volume": 877455.0}, {"date": "1999-04-02", "close": 17.162112, "volume": null}, {"date": "1999-04-05", "close": 17.162112, "volume": null}, {"date": "1999-04-06", "close": 17.225208, "volume": 598901.0}, {"date": "1999-04-07", "close": 17.091129, "volume": 1124859.0}, {"date": "1999-04-08", "close": 17.66688, "volume": 947273.0}, {"date": "1999-04-09", "close": 18.021795, "volume": 1349445.0}, {"date": "1999-04-12", "close": 18.337275, "volume": 1396417.0}, {"date": "1999-04-13", "close": 18.53445, "volume": 1631022.0}, {"date": "1999-04-14", "close": 18.3585699, "volume": 1125093.0}, {"date": "1999-04-15", "close": 19.1567343, "volume": 1912939.0}, {"date": "1999-04-16", "close": 20.5062, "volume": 2281980.0}, {"date": "1999-04-19", "close": 20.6103084, "volume": 2342967.0}, {"date": "1999-04-20", "close": 20.4864825, "volume": 2818853.0}, {"date": "1999-04-21", "close": 19.55976, "volume": 1333696.0}, {"date": "1999-04-22", "close": 20.1173709, "volume": 699863.0}, {"date": "1999-04-23", "close": 19.9209846, "volume": 1968065.0}, {"date": "1999-04-26", "close": 20.064528, "volume": 537274.0}, {"date": "1999-04-27", "close": 20.072415, "volume": 643531.0}, {"date": "1999-04-28", "close": 19.8476355, "volume": 1129892.0}, {"date": "1999-04-29", "close": 20.340573, "volume": 1596485.0}, {"date": "1999-04-30", "close": 20.072415, "volume": 4878685.0}, {"date": "1999-05-03", "close": 20.2609143, "volume": 1173895.0}, {"date": "1999-05-04", "close": 20.466765, "volume": 1716911.0}, {"date": "1999-05-05", "close": 19.79637, "volume": 748672.0}, {"date": "1999-05-06", "close": 19.7900604, "volume": 1244059.0}, {"date": "1999-05-07", "close": 19.599195, "volume": 1733698.0}, {"date": "1999-05-10", "close": 19.4824674, "volume": 1290503.0}, {"date": "1999-05-11", "close": 18.84993, "volume": 903620.0}, {"date": "1999-05-12", "close": 19.32315, "volume": 1683919.0}, {"date": "1999-05-13", "close": 19.0139796, "volume": 1296659.0}, {"date": "1999-05-14", "close": 18.7142736, "volume": 582043.0}, {"date": "1999-05-17", "close": 18.495015, "volume": 1235797.0}, {"date": "1999-05-18", "close": 18.6945561, "volume": 977197.0}, {"date": "1999-05-19", "close": 18.3648795, "volume": 1275163.0}, {"date": "1999-05-20", "close": 18.258405, "volume": 1948283.0}, {"date": "1999-05-21", "close": 18.6156861, "volume": 2529727.0}, {"date": "1999-05-24", "close": 18.9327435, "volume": 891738.0}, {"date": "1999-05-25", "close": 18.1401, "volume": 1414899.0}, {"date": "1999-05-26", "close": 17.82462, "volume": 898562.0}, {"date": "1999-05-27", "close": 17.390835, "volume": 653186.0}, {"date": "1999-05-28", "close": 16.95705, "volume": 1733341.0}, {"date": "1999-05-31", "close": 16.79931, "volume": 570345.0}, {"date": "1999-06-01", "close": 17.233095, "volume": 920747.0}, {"date": "1999-06-02", "close": 17.927151, "volume": 1721688.0}, {"date": "1999-06-03", "close": 17.8198878, "volume": 1099786.0}, {"date": "1999-06-04", "close": 17.74575, "volume": 952209.0}, {"date": "1999-06-07", "close": 17.864055, "volume": 628955.0}, {"date": "1999-06-08", "close": 17.942925, "volume": 1676069.0}, {"date": "1999-06-09", "close": 18.100665, "volume": 1529705.0}, {"date": "1999-06-10", "close": 17.942925, "volume": 1935387.0}, {"date": "1999-06-11", "close": 19.16541, "volume": 2244245.0}, {"date": "1999-06-14", "close": 19.16541, "volume": null}, {"date": "1999-06-15", "close": 19.4903544, "volume": 790297.0}, {"date": "1999-06-16", "close": 19.1906484, "volume": 1313342.0}, {"date": "1999-06-17", "close": 18.9429966, "volume": 1506870.0}, {"date": "1999-06-18", "close": 18.9288, "volume": 991492.0}, {"date": "1999-06-21", "close": 18.968235, "volume": 1885545.0}, {"date": "1999-06-22", "close": 19.291602, "volume": 1079252.0}, {"date": "1999-06-23", "close": 18.9706011, "volume": 1287860.0}, {"date": "1999-06-24", "close": 18.61332, "volume": 1438118.0}, {"date": "1999-06-25", "close": 19.204845, "volume": 11791936.0}, {"date": "1999-06-28", "close": 19.9288716, "volume": 2375570.0}, {"date": "1999-06-29", "close": 19.6102368, "volume": 1565152.0}, {"date": "1999-06-30", "close": 19.5376764, "volume": 1676799.0}, {"date": "1999-07-01", "close": 19.993545, "volume": 1644510.0}, {"date": "1999-07-02", "close": 20.34846, "volume": 1362455.0}, {"date": "1999-07-05", "close": 20.74281, "volume": 1592609.0}, {"date": "1999-07-06", "close": 21.160821, "volume": 1459358.0}, {"date": "1999-07-07", "close": 21.53151, "volume": 1673936.0}, {"date": "1999-07-08", "close": 22.454289, "volume": 1989569.0}, {"date": "1999-07-09", "close": 22.1561604, "volume": 2827751.0}, {"date": "1999-07-12", "close": 21.736572, "volume": 1692975.0}, {"date": "1999-07-13", "close": 21.492075, "volume": 881813.0}, {"date": "1999-07-14", "close": 21.176595, "volume": 899483.0}, {"date": "1999-07-15", "close": 20.9849409, "volume": 1403834.0}, {"date": "1999-07-16", "close": 21.5748885, "volume": 808269.0}, {"date": "1999-07-19", "close": 21.886425, "volume": 696796.0}, {"date": "1999-07-20", "close": 22.020504, "volume": 1079508.0}, {"date": "1999-07-21", "close": 21.673476, "volume": 666143.0}, {"date": "1999-07-22", "close": 21.4857654, "volume": 1524879.0}, {"date": "1999-07-23", "close": 21.1426809, "volume": 999367.0}, {"date": "1999-07-26", "close": 21.2515215, "volume": 731566.0}, {"date": "1999-07-27", "close": 21.2949, "volume": 593991.0}, {"date": "1999-07-28", "close": 21.586719, "volume": 740809.0}, {"date": "1999-07-29", "close": 21.492075, "volume": 771727.0}, {"date": "1999-07-30", "close": 21.6198444, "volume": 2654315.0}, {"date": "1999-08-02", "close": 22.0836, "volume": 1677741.0}, {"date": "1999-08-03", "close": 22.63569, "volume": 2715730.0}, {"date": "1999-08-04", "close": 22.2373965, "volume": 967914.0}, {"date": "1999-08-05", "close": 22.438515, "volume": 1019916.0}, {"date": "1999-08-06", "close": 22.47795, "volume": 1452119.0}, {"date": "1999-08-09", "close": 22.683012, "volume": 8401478.0}, {"date": "1999-08-10", "close": 22.79343, "volume": 1471729.0}, {"date": "1999-08-11", "close": 22.675125, "volume": 1214821.0}, {"date": "1999-08-12", "close": 22.840752, "volume": 2135188.0}, {"date": "1999-08-13", "close": 23.89761, "volume": 2990621.0}, {"date": "1999-08-16", "close": 23.9425659, "volume": 771742.0}, {"date": "1999-08-17", "close": 23.50326, "volume": 798563.0}, {"date": "1999-08-18", "close": 23.661, "volume": 1001760.0}, {"date": "1999-08-19", "close": 23.4606702, "volume": 820218.0}, {"date": "1999-08-20", "close": 23.219328, "volume": 1075657.0}, {"date": "1999-08-23", "close": 23.5458498, "volume": 2268273.0}, {"date": "1999-08-24", "close": 23.132571, "volume": 1731397.0}, {"date": "1999-08-25", "close": 22.6049307, "volume": 1673610.0}, {"date": "1999-08-26", "close": 22.24134, "volume": 946383.0}, {"date": "1999-08-27", "close": 21.5819868, "volume": 2626999.0}, {"date": "1999-08-30", "close": 21.342222, "volume": 2080519.0}, {"date": "1999-08-31", "close": 21.21603, "volume": 2109533.0}, {"date": "1999-09-01", "close": 21.8280612, "volume": 1537921.0}, {"date": "1999-09-02", "close": 22.16247, "volume": 1283890.0}, {"date": "1999-09-03", "close": 22.00473, "volume": 986759.0}, {"date": "1999-09-06", "close": 22.328097, "volume": 499296.0}, {"date": "1999-09-07", "close": 22.675125, "volume": 359746.0}, {"date": "1999-09-08", "close": 22.6001985, "volume": 877402.0}, {"date": "1999-09-09", "close": 22.79343, "volume": 1152929.0}, {"date": "1999-09-10", "close": 22.24134, "volume": 1155292.0}, {"date": "1999-09-13", "close": 21.5575371, "volume": 1235455.0}, {"date": "1999-09-14", "close": 21.231804, "volume": 2602277.0}, {"date": "1999-09-15", "close": 20.90055, "volume": 2622248.0}, {"date": "1999-09-16", "close": 20.782245, "volume": 1997675.0}, {"date": "1999-09-17", "close": 20.66394, "volume": 2414112.0}, {"date": "1999-09-20", "close": 20.5495785, "volume": 1759540.0}, {"date": "1999-09-21", "close": 20.324799, "volume": 1342306.0}, {"date": "1999-09-22", "close": 20.19072, "volume": 1923649.0}, {"date": "1999-09-23", "close": 20.7633162, "volume": 1075888.0}, {"date": "1999-09-24", "close": 20.34846, "volume": 5211513.0}, {"date": "1999-09-27", "close": 20.939985, "volume": 603110.0}, {"date": "1999-09-28", "close": 20.782245, "volume": 834330.0}, {"date": "1999-09-29", "close": 20.82168, "volume": 826624.0}, {"date": "1999-09-30", "close": 20.4951582, "volume": 1253382.0}, {"date": "1999-10-01", "close": 20.90055, "volume": 788501.0}, {"date": "1999-10-04", "close": 20.66394, "volume": 369831.0}, {"date": "1999-10-05", "close": 21.21603, "volume": 1548821.0}, {"date": "1999-10-06", "close": 21.208143, "volume": 1249268.0}, {"date": "1999-10-07", "close": 21.3769248, "volume": 1878795.0}, {"date": "1999-10-08", "close": 21.160821, "volume": 1007306.0}, {"date": "1999-10-11", "close": 20.8279896, "volume": 845957.0}, {"date": "1999-10-12", "close": 20.734923, "volume": 892399.0}, {"date": "1999-10-13", "close": 20.74281, "volume": 710565.0}, {"date": "1999-10-14", "close": 21.0220098, "volume": 1421158.0}, {"date": "1999-10-15", "close": 20.230155, "volume": 1269178.0}, {"date": "1999-10-18", "close": 19.5140154, "volume": 1101063.0}, {"date": "1999-10-19", "close": 19.070766, "volume": 2066752.0}, {"date": "1999-10-20", "close": 19.63863, "volume": 1460583.0}, {"date": "1999-10-21", "close": 19.4824674, "volume": 898362.0}, {"date": "1999-10-22", "close": 19.3775703, "volume": 697055.0}, {"date": "1999-10-25", "close": 19.473003, "volume": 447966.0}, {"date": "1999-10-26", "close": 19.196958, "volume": 607289.0}, {"date": "1999-10-27", "close": 19.63863, "volume": 1105578.0}, {"date": "1999-10-28", "close": 19.79637, "volume": 1129358.0}, {"date": "1999-10-29", "close": 19.8807609, "volume": 2048210.0}, {"date": "1999-11-01", "close": 20.151285, "volume": 941362.0}, {"date": "1999-11-02", "close": 19.914675, "volume": 836726.0}, {"date": "1999-11-03", "close": 19.993545, "volume": 978320.0}, {"date": "1999-11-04", "close": 19.95411, "volume": 512590.0}, {"date": "1999-11-05", "close": 19.79637, "volume": 679389.0}, {"date": "1999-11-08", "close": 19.520325, "volume": 725318.0}, {"date": "1999-11-09", "close": 19.528212, "volume": 678803.0}, {"date": "1999-11-10", "close": 19.6709667, "volume": 863118.0}, {"date": "1999-11-11", "close": 20.03298, "volume": 975050.0}, {"date": "1999-11-12", "close": 20.82168, "volume": 1645849.0}, {"date": "1999-11-15", "close": 20.90055, "volume": 1131069.0}, {"date": "1999-11-16", "close": 20.7893433, "volume": 1349517.0}, {"date": "1999-11-17", "close": 21.7578669, "volume": 2457862.0}, {"date": "1999-11-18", "close": 22.8723, "volume": 4011004.0}, {"date": "1999-11-19", "close": 22.47795, "volume": 2684932.0}, {"date": "1999-11-22", "close": 22.4456133, "volume": 1212199.0}, {"date": "1999-11-23", "close": 22.39908, "volume": 734772.0}, {"date": "1999-11-24", "close": 22.343871, "volume": 1187644.0}, {"date": "1999-11-25", "close": 22.71456, "volume": 2429048.0}, {"date": "1999-11-26", "close": 22.0836, "volume": 1847028.0}, {"date": "1999-11-29", "close": 21.7641765, "volume": 598154.0}, {"date": "1999-11-30", "close": 21.728685, "volume": 1816816.0}, {"date": "1999-12-01", "close": 22.272888, "volume": 1495669.0}, {"date": "1999-12-02", "close": 22.8352311, "volume": 2838790.0}, {"date": "1999-12-03", "close": 23.227215, "volume": 1250128.0}, {"date": "1999-12-06", "close": 22.6569849, "volume": 875646.0}, {"date": "1999-12-07", "close": 22.4038122, "volume": 1251269.0}, {"date": "1999-12-08", "close": 22.0504746, "volume": 1071812.0}, {"date": "1999-12-09", "close": 22.79343, "volume": 1410856.0}, {"date": "1999-12-10", "close": 22.8723, "volume": 1530849.0}, {"date": "1999-12-13", "close": 22.95117, "volume": 984670.0}, {"date": "1999-12-14", "close": 23.3447313, "volume": 1901842.0}, {"date": "1999-12-15", "close": 23.621565, "volume": 1576535.0}, {"date": "1999-12-16", "close": 24.725745, "volume": 1444376.0}, {"date": "1999-12-17", "close": 25.609089, "volume": 2160435.0}, {"date": "1999-12-20", "close": 25.8338685, "volume": 965699.0}, {"date": "1999-12-21", "close": 25.285722, "volume": 1506857.0}, {"date": "1999-12-22", "close": 24.8535144, "volume": 771672.0}, {"date": "1999-12-23", "close": 25.1981763, "volume": 832696.0}, {"date": "1999-12-24", "close": 25.08066, "volume": 14668780.0}, {"date": "1999-12-27", "close": 25.08066, "volume": null}, {"date": "1999-12-28", "close": 25.08066, "volume": null}, {"date": "1999-12-29", "close": 25.041225, "volume": 201012.0}, {"date": "1999-12-30", "close": 25.8070527, "volume": 339222.0}, {"date": "1999-12-31", "close": 25.8070527, "volume": null}, {"date": "2000-01-03", "close": 25.8070527, "volume": null}, {"date": "2000-01-04", "close": 26.0271, "volume": 1199590.0}, {"date": "2000-01-05", "close": 25.435575, "volume": 1067869.0}, {"date": "2000-01-06", "close": 25.08066, "volume": 1319162.0}, {"date": "2000-01-07", "close": 26.2337394, "volume": 1896242.0}, {"date": "2000-01-10", "close": 26.4561528, "volume": 1450865.0}, {"date": "2000-01-11", "close": 25.4710665, "volume": 1244187.0}, {"date": "2000-01-12", "close": 24.489135, "volume": 703148.0}, {"date": "2000-01-13", "close": 24.0955737, "volume": 1916607.0}, {"date": "2000-01-14", "close": 24.047463, "volume": 956006.0}, {"date": "2000-01-17", "close": 23.7753615, "volume": 919867.0}, {"date": "2000-01-18", "close": 23.8936665, "volume": 673716.0}, {"date": "2000-01-19", "close": 23.274537, "volume": 977360.0}, {"date": "2000-01-20", "close": 23.97648, "volume": 1512109.0}, {"date": "2000-01-21", "close": 23.3392104, "volume": 1362660.0}, {"date": "2000-01-24", "close": 23.1041778, "volume": 603685.0}, {"date": "2000-01-25", "close": 22.6459431, "volume": 1396029.0}, {"date": "2000-01-26", "close": 22.6459431, "volume": null}, {"date": "2000-01-27", "close": 21.886425, "volume": 1589144.0}, {"date": "2000-01-28", "close": 21.602493, "volume": 2519185.0}, {"date": "2000-01-31", "close": 21.9676611, "volume": 1099593.0}, {"date": "2000-02-01", "close": 21.45264, "volume": 1164894.0}, {"date": "2000-02-02", "close": 21.578832, "volume": 1118752.0}, {"date": "2000-02-03", "close": 21.6624342, "volume": 1022328.0}, {"date": "2000-02-07", "close": 21.53151, "volume": 1078523.0}, {"date": "2000-02-08", "close": 21.681363, "volume": 918214.0}, {"date": "2000-02-09", "close": 20.9052822, "volume": 1529171.0}, {"date": "2000-02-10", "close": 19.95411, "volume": 2134043.0}, {"date": "2000-02-11", "close": 20.1583833, "volume": 2673612.0}, {"date": "2000-02-14", "close": 19.678065, "volume": 1672711.0}, {"date": "2000-02-16", "close": 20.03298, "volume": 1474066.0}, {"date": "2000-02-17", "close": 21.05829, "volume": 1512871.0}, {"date": "2000-02-21", "close": 20.4281187, "volume": 768899.0}, {"date": "2000-02-23", "close": 19.7656107, "volume": 1190268.0}, {"date": "2000-02-24", "close": 20.0361348, "volume": 1312057.0}, {"date": "2000-02-25", "close": 19.5487182, "volume": 3000781.0}, {"date": "2000-02-28", "close": 19.16541, "volume": 1352562.0}, {"date": "2000-02-29", "close": 18.37671, "volume": 1831047.0}, {"date": "2000-03-01", "close": 18.652755, "volume": 1353180.0}, {"date": "2000-03-02", "close": 19.1725083, "volume": 1927278.0}, {"date": "2000-03-03", "close": 19.804257, "volume": 1604851.0}, {"date": "2000-03-06", "close": 18.69219, "volume": 1097595.0}, {"date": "2000-03-07", "close": 19.0518372, "volume": 925775.0}, {"date": "2000-03-08", "close": 18.5675754, "volume": 745888.0}, {"date": "2000-03-09", "close": 18.211083, "volume": 2149612.0}, {"date": "2000-03-13", "close": 18.2544615, "volume": 1407803.0}, {"date": "2000-03-14", "close": 17.864055, "volume": 1308659.0}, {"date": "2000-03-15", "close": 18.45558, "volume": 1679334.0}, {"date": "2000-03-16", "close": 19.204845, "volume": 1753562.0}, {"date": "2000-03-17", "close": 20.309025, "volume": 3129980.0}, {"date": "2000-03-20", "close": 19.55976, "volume": 960926.0}, {"date": "2000-03-21", "close": 19.00767, "volume": 1023659.0}, {"date": "2000-03-22", "close": 19.3270935, "volume": 890443.0}, {"date": "2000-03-23", "close": 19.583421, "volume": 1115150.0}, {"date": "2000-03-24", "close": 19.00767, "volume": 1031756.0}, {"date": "2000-03-27", "close": 18.834156, "volume": 1408007.0}, {"date": "2000-03-28", "close": 18.69219, "volume": 1473499.0}, {"date": "2000-03-29", "close": 18.77106, "volume": 1298421.0}, {"date": "2000-03-30", "close": 18.968235, "volume": 1782346.0}, {"date": "2000-03-31", "close": 18.4674105, "volume": 7092091.0}, {"date": "2000-04-03", "close": 19.8421146, "volume": 1746009.0}, {"date": "2000-04-04", "close": 20.19072, "volume": 1461378.0}, {"date": "2000-04-05", "close": 20.380008, "volume": 1576580.0}, {"date": "2000-04-06", "close": 20.443104, "volume": 937450.0}, {"date": "2000-04-07", "close": 19.95411, "volume": 756328.0}, {"date": "2000-04-10", "close": 20.387895, "volume": 1382219.0}, {"date": "2000-04-11", "close": 20.0006433, "volume": 1054468.0}, {"date": "2000-04-12", "close": 20.66394, "volume": 1640724.0}, {"date": "2000-04-13", "close": 19.906788, "volume": 2162513.0}, {"date": "2000-04-14", "close": 19.3128969, "volume": 745357.0}, {"date": "2000-04-17", "close": 19.0021491, "volume": 1063161.0}, {"date": "2000-04-18", "close": 19.00767, "volume": 1314861.0}, {"date": "2000-04-19", "close": 18.786834, "volume": 1948963.0}, {"date": "2000-04-20", "close": 19.00767, "volume": 948983.0}, {"date": "2000-04-26", "close": 20.11185, "volume": 1763527.0}, {"date": "2000-04-27", "close": 20.025093, "volume": 941278.0}, {"date": "2000-04-28", "close": 20.0621619, "volume": 2073299.0}, {"date": "2000-05-01", "close": 20.19072, "volume": 968541.0}, {"date": "2000-05-02", "close": 20.9068596, "volume": 1735584.0}, {"date": "2000-05-03", "close": 21.342222, "volume": 1241400.0}, {"date": "2000-05-04", "close": 20.8122156, "volume": 1320505.0}, {"date": "2000-05-05", "close": 21.7420929, "volume": 1145722.0}, {"date": "2000-05-08", "close": 21.4305564, "volume": 965226.0}, {"date": "2000-05-09", "close": 21.3303915, "volume": 756456.0}, {"date": "2000-05-10", "close": 20.9423511, "volume": 1009277.0}, {"date": "2000-05-11", "close": 20.7443874, "volume": 930666.0}, {"date": "2000-05-12", "close": 20.782245, "volume": 875086.0}, {"date": "2000-05-15", "close": 20.6962767, "volume": 538085.0}, {"date": "2000-05-16", "close": 21.13716, "volume": 702706.0}, {"date": "2000-05-17", "close": 20.82168, "volume": 788851.0}, {"date": "2000-05-18", "close": 20.8342992, "volume": 1030235.0}, {"date": "2000-05-19", "close": 21.3004209, "volume": 1352362.0}, {"date": "2000-05-22", "close": 21.484188, "volume": 1893447.0}, {"date": "2000-05-23", "close": 22.0496859, "volume": 1397615.0}, {"date": "2000-05-24", "close": 21.7499799, "volume": 1177654.0}, {"date": "2000-05-25", "close": 20.7924981, "volume": 1455285.0}, {"date": "2000-05-26", "close": 19.859466, "volume": 3336374.0}, {"date": "2000-05-29", "close": 19.6804311, "volume": 1318233.0}, {"date": "2000-05-31", "close": 19.646517, "volume": 367601.0}, {"date": "2000-06-01", "close": 20.230155, "volume": 1843591.0}, {"date": "2000-06-02", "close": 20.03298, "volume": 907927.0}, {"date": "2000-06-05", "close": 19.756935, "volume": 1080498.0}, {"date": "2000-06-06", "close": 19.9367586, "volume": 1143426.0}, {"date": "2000-06-07", "close": 19.8373824, "volume": 1277501.0}, {"date": "2000-06-08", "close": 20.3429391, "volume": 1230716.0}, {"date": "2000-06-09", "close": 20.42733, "volume": 729173.0}, {"date": "2000-06-13", "close": 20.1134274, "volume": 1553149.0}, {"date": "2000-06-14", "close": 19.756935, "volume": 1379773.0}, {"date": "2000-06-15", "close": 19.63863, "volume": 1552930.0}, {"date": "2000-06-16", "close": 20.42733, "volume": 2005927.0}, {"date": "2000-06-19", "close": 20.42733, "volume": 952479.0}, {"date": "2000-06-20", "close": 19.520325, "volume": 3914618.0}, {"date": "2000-06-21", "close": 19.3996539, "volume": 3744218.0}, {"date": "2000-06-22", "close": 19.7269644, "volume": 2265347.0}, {"date": "2000-06-23", "close": 20.34846, "volume": 3901948.0}, {"date": "2000-06-26", "close": 20.892663, "volume": 1811972.0}, {"date": "2000-06-27", "close": 20.387895, "volume": 1664353.0}, {"date": "2000-06-28", "close": 20.608731, "volume": 1351648.0}, {"date": "2000-06-29", "close": 20.8997613, "volume": 1358012.0}, {"date": "2000-06-30", "close": 21.7831053, "volume": 7143002.0}, {"date": "2000-07-03", "close": 21.799668, "volume": 1269451.0}, {"date": "2000-07-04", "close": 21.68925, "volume": 1079014.0}, {"date": "2000-07-05", "close": 21.2909565, "volume": 871579.0}, {"date": "2000-07-06", "close": 20.490426, "volume": 3085623.0}, {"date": "2000-07-07", "close": 21.1829046, "volume": 1409502.0}, {"date": "2000-07-10", "close": 20.7491196, "volume": 1175741.0}, {"date": "2000-07-11", "close": 20.90055, "volume": 1081443.0}, {"date": "2000-07-12", "close": 20.9044935, "volume": 1465750.0}, {"date": "2000-07-13", "close": 21.113499, "volume": 1941012.0}, {"date": "2000-07-14", "close": 21.3682491, "volume": 1270541.0}, {"date": "2000-07-17", "close": 21.53151, "volume": 1421102.0}, {"date": "2000-07-18", "close": 21.53151, "volume": 1023626.0}, {"date": "2000-07-19", "close": 21.3800796, "volume": 706127.0}, {"date": "2000-07-20", "close": 21.13716, "volume": 1097018.0}, {"date": "2000-07-21", "close": 20.411556, "volume": 3376672.0}, {"date": "2000-07-24", "close": 20.364234, "volume": 748610.0}, {"date": "2000-07-25", "close": 20.4714972, "volume": 936009.0}, {"date": "2000-07-26", "close": 20.387895, "volume": 801447.0}, {"date": "2000-07-27", "close": 20.19072, "volume": 517368.0}, {"date": "2000-07-28", "close": 19.993545, "volume": 2874201.0}, {"date": "2000-07-31", "close": 20.3815854, "volume": 2005750.0}, {"date": "2000-08-01", "close": 20.2348872, "volume": 1318903.0}, {"date": "2000-08-02", "close": 20.34846, "volume": 2661828.0}, {"date": "2000-08-03", "close": 20.143398, "volume": 937032.0}, {"date": "2000-08-04", "close": 19.362585, "volume": 5255258.0}, {"date": "2000-08-07", "close": 20.450991, "volume": 2933427.0}, {"date": "2000-08-08", "close": 20.5827039, "volume": 2007406.0}, {"date": "2000-08-09", "close": 20.624505, "volume": 2082564.0}, {"date": "2000-08-10", "close": 20.813793, "volume": 1379246.0}, {"date": "2000-08-11", "close": 20.82168, "volume": 1394093.0}, {"date": "2000-08-14", "close": 21.018855, "volume": 2331409.0}, {"date": "2000-08-15", "close": 20.884776, "volume": 1214458.0}, {"date": "2000-08-16", "close": 20.9518155, "volume": 2938661.0}, {"date": "2000-08-17", "close": 21.0314742, "volume": 3297763.0}, {"date": "2000-08-18", "close": 20.9415624, "volume": 1454047.0}, {"date": "2000-08-21", "close": 20.939985, "volume": 445905.0}, {"date": "2000-08-22", "close": 21.026742, "volume": 1497706.0}, {"date": "2000-08-23", "close": 21.8375256, "volume": 1963209.0}, {"date": "2000-08-24", "close": 22.036278, "volume": 1839438.0}, {"date": "2000-08-25", "close": 22.4882031, "volume": 4203816.0}, {"date": "2000-08-28", "close": 22.044165, "volume": 1054121.0}, {"date": "2000-08-29", "close": 21.807555, "volume": 721894.0}, {"date": "2000-08-30", "close": 21.53151, "volume": 1134497.0}, {"date": "2000-08-31", "close": 21.0843171, "volume": 1106669.0}, {"date": "2000-09-01", "close": 20.74281, "volume": 1986090.0}, {"date": "2000-09-04", "close": 20.932098, "volume": 1036373.0}, {"date": "2000-09-05", "close": 21.121386, "volume": 450536.0}, {"date": "2000-09-06", "close": 21.2136639, "volume": 897299.0}, {"date": "2000-09-07", "close": 21.200256, "volume": 1591305.0}, {"date": "2000-09-08", "close": 21.05829, "volume": 1589771.0}, {"date": "2000-09-11", "close": 21.53151, "volume": 3896080.0}, {"date": "2000-09-12", "close": 21.84699, "volume": 2317671.0}, {"date": "2000-09-13", "close": 21.318561, "volume": 1507917.0}, {"date": "2000-09-14", "close": 21.018855, "volume": 1195727.0}, {"date": "2000-09-15", "close": 20.553522, "volume": 973555.0}, {"date": "2000-09-18", "close": 20.5109322, "volume": 873851.0}, {"date": "2000-09-19", "close": 20.82168, "volume": 1558832.0}, {"date": "2000-09-20", "close": 20.66394, "volume": 772281.0}, {"date": "2000-09-21", "close": 19.95411, "volume": 3321150.0}, {"date": "2000-09-22", "close": 19.32315, "volume": 2057946.0}, {"date": "2000-09-25", "close": 19.678065, "volume": 1118451.0}, {"date": "2000-09-26", "close": 19.764822, "volume": 819952.0}, {"date": "2000-09-27", "close": 19.756935, "volume": 2172202.0}, {"date": "2000-09-28", "close": 19.24428, "volume": 1680300.0}, {"date": "2000-09-29", "close": 19.520325, "volume": 6213768.0}, {"date": "2000-10-02", "close": 19.2411252, "volume": 954706.0}, {"date": "2000-10-03", "close": 19.299489, "volume": 1414445.0}, {"date": "2000-10-04", "close": 19.307376, "volume": 206913.0}, {"date": "2000-10-05", "close": 20.048754, "volume": 2241619.0}, {"date": "2000-10-06", "close": 19.8791835, "volume": 1765306.0}, {"date": "2000-10-09", "close": 19.993545, "volume": 1369583.0}, {"date": "2000-10-10", "close": 19.87524, "volume": 1458249.0}, {"date": "2000-10-11", "close": 19.79637, "volume": 1764169.0}, {"date": "2000-10-12", "close": 19.7175, "volume": 1437438.0}, {"date": "2000-10-13", "close": 19.599195, "volume": 723336.0}, {"date": "2000-10-16", "close": 19.87524, "volume": 1457940.0}, {"date": "2000-10-17", "close": 19.449342, "volume": 1834078.0}, {"date": "2000-10-18", "close": 19.449342, "volume": 1506641.0}, {"date": "2000-10-19", "close": 19.24428, "volume": 1030018.0}, {"date": "2000-10-20", "close": 19.1441151, "volume": 2163155.0}, {"date": "2000-10-23", "close": 19.204845, "volume": 1709876.0}, {"date": "2000-10-24", "close": 19.599195, "volume": 2079049.0}, {"date": "2000-10-25", "close": 19.812144, "volume": 1310278.0}, {"date": "2000-10-26", "close": 19.7175, "volume": 1059062.0}, {"date": "2000-10-27", "close": 20.2120149, "volume": 3853475.0}, {"date": "2000-10-30", "close": 20.466765, "volume": 2010344.0}, {"date": "2000-10-31", "close": 20.8863534, "volume": 3315452.0}, {"date": "2000-11-01", "close": 21.831216, "volume": 4882850.0}, {"date": "2000-11-02", "close": 21.61038, "volume": 1365542.0}, {"date": "2000-11-03", "close": 21.37377, "volume": 1200423.0}, {"date": "2000-11-06", "close": 21.4471191, "volume": 1348444.0}, {"date": "2000-11-07", "close": 21.752346, "volume": 1095591.0}, {"date": "2000-11-08", "close": 21.578832, "volume": 1877460.0}, {"date": "2000-11-09", "close": 21.484188, "volume": 1136309.0}, {"date": "2000-11-10", "close": 21.61038, "volume": 965436.0}, {"date": "2000-11-13", "close": 21.578832, "volume": 911338.0}, {"date": "2000-11-14", "close": 21.1403148, "volume": 1876211.0}, {"date": "2000-11-15", "close": 21.121386, "volume": 2465737.0}, {"date": "2000-11-16", "close": 21.0417273, "volume": 1893054.0}, {"date": "2000-11-17", "close": 21.1411035, "volume": 585184.0}, {"date": "2000-11-20", "close": 20.7830337, "volume": 1914970.0}, {"date": "2000-11-21", "close": 20.703375, "volume": 188238.0}, {"date": "2000-11-22", "close": 20.703375, "volume": 1082510.0}, {"date": "2000-11-23", "close": 20.19072, "volume": 2933996.0}, {"date": "2000-11-24", "close": 20.309025, "volume": 2701548.0}, {"date": "2000-11-27", "close": 20.435217, "volume": 713240.0}, {"date": "2000-11-28", "close": 20.703375, "volume": 1359532.0}, {"date": "2000-11-29", "close": 20.6000553, "volume": 1304770.0}, {"date": "2000-11-30", "close": 20.7317682, "volume": 3324572.0}, {"date": "2000-12-01", "close": 20.82168, "volume": 1656265.0}, {"date": "2000-12-04", "close": 20.884776, "volume": 690881.0}, {"date": "2000-12-05", "close": 21.492075, "volume": 2400345.0}, {"date": "2000-12-06", "close": 22.0836, "volume": 862788.0}, {"date": "2000-12-07", "close": 22.272888, "volume": 440810.0}, {"date": "2000-12-08", "close": 22.651464, "volume": 2071002.0}, {"date": "2000-12-11", "close": 23.2540308, "volume": 2790959.0}, {"date": "2000-12-12", "close": 22.919622, "volume": 1318106.0}, {"date": "2000-12-13", "close": 22.753995, "volume": 1204558.0}, {"date": "2000-12-14", "close": 22.47795, "volume": 1148397.0}, {"date": "2000-12-15", "close": 21.92586, "volume": 1613844.0}, {"date": "2000-12-18", "close": 21.941634, "volume": 851832.0}, {"date": "2000-12-19", "close": 22.39908, "volume": 1657772.0}, {"date": "2000-12-20", "close": 23.03004, "volume": 2210529.0}, {"date": "2000-12-21", "close": 22.8730887, "volume": 1825277.0}, {"date": "2000-12-22", "close": 22.4053896, "volume": 7253767.0}, {"date": "2000-12-27", "close": 22.71456, "volume": 494658.0}, {"date": "2000-12-28", "close": 23.10891, "volume": 1149309.0}, {"date": "2000-12-29", "close": 23.2169619, "volume": 1162637.0}, {"date": "2001-01-02", "close": 23.3407878, "volume": 1243289.0}, {"date": "2001-01-03", "close": 22.39908, "volume": 2151915.0}, {"date": "2001-01-04", "close": 22.8723, "volume": 2345638.0}, {"date": "2001-01-05", "close": 23.3707584, "volume": 1246156.0}, {"date": "2001-01-08", "close": 23.3360556, "volume": 745987.0}, {"date": "2001-01-09", "close": 23.858175, "volume": 3276946.0}, {"date": "2001-01-10", "close": 23.227215, "volume": 1378560.0}, {"date": "2001-01-11", "close": 22.7879091, "volume": 1726821.0}, {"date": "2001-01-12", "close": 22.8060492, "volume": 645756.0}, {"date": "2001-01-15", "close": 22.8723, "volume": 498150.0}, {"date": "2001-01-16", "close": 23.03004, "volume": 672580.0}, {"date": "2001-01-17", "close": 22.39908, "volume": 1525334.0}, {"date": "2001-01-18", "close": 22.8005283, "volume": 2844003.0}, {"date": "2001-01-19", "close": 22.9574796, "volume": 1540799.0}, {"date": "2001-01-22", "close": 23.369181, "volume": 1504823.0}, {"date": "2001-01-23", "close": 23.34552, "volume": 1226554.0}, {"date": "2001-01-24", "close": 23.416503, "volume": 997278.0}, {"date": "2001-01-25", "close": 23.18778, "volume": 1905900.0}, {"date": "2001-01-29", "close": 23.18778, "volume": 3182278.0}, {"date": "2001-01-30", "close": 22.990605, "volume": 1783179.0}, {"date": "2001-01-31", "close": 23.195667, "volume": 1033967.0}, {"date": "2001-02-01", "close": 23.26665, "volume": 1213794.0}, {"date": "2001-02-02", "close": 23.408616, "volume": 142786.0}, {"date": "2001-02-05", "close": 23.700435, "volume": 1704255.0}, {"date": "2001-02-06", "close": 23.81874, "volume": 1770990.0}, {"date": "2001-02-07", "close": 23.810853, "volume": 2381901.0}, {"date": "2001-02-08", "close": 24.2880165, "volume": 2099636.0}, {"date": "2001-02-09", "close": 24.7714896, "volume": 2878761.0}, {"date": "2001-02-12", "close": 25.348818, "volume": 1595045.0}, {"date": "2001-02-13", "close": 25.277835, "volume": 2312604.0}, {"date": "2001-02-14", "close": 25.049112, "volume": 2025693.0}, {"date": "2001-02-15", "close": 25.5396834, "volume": 1496464.0}, {"date": "2001-02-16", "close": 25.71162, "volume": 1430743.0}, {"date": "2001-02-19", "close": 25.2636384, "volume": 1144743.0}, {"date": "2001-02-20", "close": 25.79049, "volume": 1269405.0}, {"date": "2001-02-21", "close": 25.908795, "volume": 1475143.0}, {"date": "2001-02-22", "close": 25.94823, "volume": 1788028.0}, {"date": "2001-02-23", "close": 26.066535, "volume": 4993464.0}, {"date": "2001-02-26", "close": 25.908795, "volume": 2056774.0}, {"date": "2001-02-27", "close": 25.7818143, "volume": 1241237.0}, {"date": "2001-02-28", "close": 26.18484, "volume": 1248240.0}, {"date": "2001-03-01", "close": 26.2984128, "volume": 1765201.0}, {"date": "2001-03-02", "close": 26.26371, "volume": 1121613.0}, {"date": "2001-03-05", "close": 26.460885, "volume": 13041125.0}, {"date": "2001-03-06", "close": 27.1360122, "volume": 1913576.0}, {"date": "2001-03-07", "close": 27.328455, "volume": 2299119.0}, {"date": "2001-03-08", "close": 27.91998, "volume": 620519.0}, {"date": "2001-03-09", "close": 27.580839, "volume": 1265060.0}, {"date": "2001-03-12", "close": 28.2370374, "volume": 1721996.0}, {"date": "2001-03-13", "close": 27.935754, "volume": 1413645.0}, {"date": "2001-03-14", "close": 26.926218, "volume": 2194581.0}, {"date": "2001-03-15", "close": 26.066535, "volume": 331311.0}, {"date": "2001-03-16", "close": 26.169066, "volume": 582034.0}, {"date": "2001-03-19", "close": 25.5357399, "volume": 1783302.0}, {"date": "2001-03-20", "close": 26.7771537, "volume": 2420531.0}, {"date": "2001-03-21", "close": 26.65806, "volume": 5010416.0}, {"date": "2001-03-22", "close": 27.1975308, "volume": 3119341.0}, {"date": "2001-03-23", "close": 26.26371, "volume": 2378490.0}, {"date": "2001-03-26", "close": 25.774716, "volume": 734392.0}, {"date": "2001-03-27", "close": 25.39614, "volume": 1861352.0}, {"date": "2001-03-28", "close": 25.71162, "volume": 2415546.0}, {"date": "2001-03-29", "close": 26.0271, "volume": 2136031.0}, {"date": "2001-03-30", "close": 25.593315, "volume": 5043356.0}, {"date": "2001-04-02", "close": 26.878896, "volume": 1928054.0}, {"date": "2001-04-03", "close": 26.910444, "volume": 1946362.0}, {"date": "2001-04-04", "close": 26.382015, "volume": 2214609.0}, {"date": "2001-04-05", "close": 26.382015, "volume": 2027809.0}, {"date": "2001-04-06", "close": 27.2685138, "volume": 2901160.0}, {"date": "2001-04-09", "close": 27.486195, "volume": 1181084.0}, {"date": "2001-04-10", "close": 27.904206, "volume": 1686119.0}, {"date": "2001-04-11", "close": 28.834872, "volume": 1664104.0}, {"date": "2001-04-12", "close": 29.2568265, "volume": 1340629.0}, {"date": "2001-04-17", "close": 28.582488, "volume": 1603043.0}, {"date": "2001-04-18", "close": 28.7922822, "volume": 855915.0}, {"date": "2001-04-19", "close": 29.4910704, "volume": 2252415.0}, {"date": "2001-04-20", "close": 29.9958384, "volume": 2068352.0}, {"date": "2001-04-23", "close": 29.6495991, "volume": 982120.0}, {"date": "2001-04-24", "close": 29.6961324, "volume": 1149504.0}, {"date": "2001-04-26", "close": 28.78755, "volume": 2614662.0}, {"date": "2001-04-27", "close": 28.369539, "volume": 6088842.0}, {"date": "2001-04-30", "close": 29.1511407, "volume": 2568601.0}, {"date": "2001-05-01", "close": 29.142465, "volume": 727975.0}, {"date": "2001-05-02", "close": 29.166126, "volume": 738841.0}, {"date": "2001-05-03", "close": 29.1227475, "volume": 1392621.0}, {"date": "2001-05-04", "close": 28.9500222, "volume": 1045378.0}, {"date": "2001-05-07", "close": 29.4145665, "volume": 1073483.0}, {"date": "2001-05-08", "close": 29.41851, "volume": 1197514.0}, {"date": "2001-05-09", "close": 28.511505, "volume": 1860133.0}, {"date": "2001-05-10", "close": 28.7962257, "volume": 2205915.0}, {"date": "2001-05-11", "close": 28.7370732, "volume": 1078960.0}, {"date": "2001-05-14", "close": 28.188138, "volume": 1485849.0}, {"date": "2001-05-15", "close": 28.3032882, "volume": 850635.0}, {"date": "2001-05-16", "close": 28.953177, "volume": 717309.0}, {"date": "2001-05-17", "close": 29.8231131, "volume": 4837379.0}, {"date": "2001-05-18", "close": 29.7899877, "volume": 1254320.0}, {"date": "2001-05-21", "close": 29.931165, "volume": 1300756.0}, {"date": "2001-05-22", "close": 30.44382, "volume": 1435261.0}, {"date": "2001-05-23", "close": 30.459594, "volume": 1032568.0}, {"date": "2001-05-24", "close": 30.191436, "volume": 2052926.0}, {"date": "2001-05-25", "close": 29.4752964, "volume": 4538750.0}, {"date": "2001-05-28", "close": 29.907504, "volume": 703034.0}, {"date": "2001-05-29", "close": 29.670894, "volume": 716369.0}, {"date": "2001-05-30", "close": 29.087256, "volume": 1001769.0}, {"date": "2001-05-31", "close": 28.677132, "volume": 2899441.0}, {"date": "2001-06-01", "close": 28.78755, "volume": 2444088.0}, {"date": "2001-06-04", "close": 28.9326708, "volume": 2788021.0}, {"date": "2001-06-05", "close": 29.10303, "volume": 1669577.0}, {"date": "2001-06-06", "close": 28.661358, "volume": 3245089.0}, {"date": "2001-06-07", "close": 28.23546, "volume": 1837918.0}, {"date": "2001-06-08", "close": 28.2465018, "volume": 1937879.0}, {"date": "2001-06-12", "close": 27.36789, "volume": 2078408.0}, {"date": "2001-06-13", "close": 26.50032, "volume": 4244038.0}, {"date": "2001-06-14", "close": 25.94823, "volume": 5751896.0}, {"date": "2001-06-15", "close": 25.900908, "volume": 4462753.0}, {"date": "2001-06-18", "close": 26.2550343, "volume": 3118897.0}, {"date": "2001-06-19", "close": 26.224275, "volume": 2278790.0}, {"date": "2001-06-20", "close": 26.019213, "volume": 2384885.0}, {"date": "2001-06-21", "close": 25.4694891, "volume": 1509924.0}, {"date": "2001-06-22", "close": 25.569654, "volume": 1480690.0}, {"date": "2001-06-25", "close": 25.71162, "volume": 1295834.0}, {"date": "2001-06-26", "close": 25.277835, "volume": 1820191.0}, {"date": "2001-06-27", "close": 25.877247, "volume": 1870839.0}, {"date": "2001-06-28", "close": 26.800026, "volume": 2459317.0}, {"date": "2001-06-29", "close": 26.926218, "volume": 14152750.0}, {"date": "2001-07-02", "close": 27.533517, "volume": 2630564.0}, {"date": "2001-07-03", "close": 27.967302, "volume": 3250389.0}, {"date": "2001-07-04", "close": 27.6045, "volume": 2052930.0}, {"date": "2001-07-05", "close": 27.6470898, "volume": 1102838.0}, {"date": "2001-07-06", "close": 27.36789, "volume": 4004263.0}, {"date": "2001-07-09", "close": 27.0981546, "volume": 5435015.0}, {"date": "2001-07-10", "close": 27.21015, "volume": 1700598.0}, {"date": "2001-07-11", "close": 27.162828, "volume": 1848619.0}, {"date": "2001-07-12", "close": 27.218037, "volume": 1418543.0}, {"date": "2001-07-13", "close": 27.580839, "volume": 608224.0}, {"date": "2001-07-16", "close": 27.959415, "volume": 1544327.0}, {"date": "2001-07-17", "close": 27.430986, "volume": 1229522.0}, {"date": "2001-07-18", "close": 26.73693, "volume": 1188212.0}, {"date": "2001-07-19", "close": 26.26371, "volume": 148430.0}, {"date": "2001-07-20", "close": 26.6525391, "volume": 1065612.0}, {"date": "2001-07-23", "close": 26.224275, "volume": 1058776.0}, {"date": "2001-07-24", "close": 25.435575, "volume": 2506170.0}, {"date": "2001-07-25", "close": 24.76518, "volume": 5587540.0}, {"date": "2001-07-26", "close": 24.9158217, "volume": 4422081.0}, {"date": "2001-07-27", "close": 25.774716, "volume": 8549024.0}, {"date": "2001-07-30", "close": 25.86936, "volume": 1802395.0}, {"date": "2001-07-31", "close": 26.10597, "volume": 1005007.0}, {"date": "2001-08-01", "close": 26.366241, "volume": 2041158.0}, {"date": "2001-08-02", "close": 26.65806, "volume": 3066067.0}, {"date": "2001-08-03", "close": 26.4364353, "volume": 3188930.0}, {"date": "2001-08-06", "close": 26.3551992, "volume": 558945.0}, {"date": "2001-08-07", "close": 26.224275, "volume": 2692026.0}, {"date": "2001-08-08", "close": 26.1509259, "volume": 2138093.0}, {"date": "2001-08-09", "close": 26.26371, "volume": 2175391.0}, {"date": "2001-08-10", "close": 25.94823, "volume": 3144216.0}, {"date": "2001-08-13", "close": 25.8354459, "volume": 2029622.0}, {"date": "2001-08-14", "close": 25.845699, "volume": 2562119.0}, {"date": "2001-08-15", "close": 25.774716, "volume": 1977136.0}, {"date": "2001-08-16", "close": 25.372479, "volume": 1426824.0}, {"date": "2001-08-17", "close": 25.1658396, "volume": 1771719.0}, {"date": "2001-08-20", "close": 24.6508185, "volume": 1694009.0}, {"date": "2001-08-21", "close": 25.277835, "volume": 2002669.0}, {"date": "2001-08-22", "close": 25.1650509, "volume": 1425702.0}, {"date": "2001-08-23", "close": 25.47501, "volume": 1249653.0}, {"date": "2001-08-24", "close": 26.18484, "volume": 1984968.0}, {"date": "2001-08-27", "close": 26.6848758, "volume": 1866222.0}, {"date": "2001-08-28", "close": 26.73693, "volume": 1062896.0}, {"date": "2001-08-29", "close": 26.7172125, "volume": 1315840.0}, {"date": "2001-08-30", "close": 26.97354, "volume": 1581113.0}, {"date": "2001-08-31", "close": 26.571303, "volume": 5249301.0}, {"date": "2001-09-03", "close": 27.1265478, "volume": 1795058.0}, {"date": "2001-09-04", "close": 26.57919, "volume": 2038821.0}, {"date": "2001-09-05", "close": 27.659709, "volume": 2910986.0}, {"date": "2001-09-06", "close": 27.3237228, "volume": 3141366.0}, {"date": "2001-09-10", "close": 26.776365, "volume": 1090682.0}, {"date": "2001-09-11", "close": 26.6793549, "volume": 2659872.0}, {"date": "2001-09-12", "close": 25.6106664, "volume": 1691334.0}, {"date": "2001-09-13", "close": 25.5128676, "volume": 2035764.0}, {"date": "2001-09-14", "close": 25.3070169, "volume": 2126605.0}, {"date": "2001-09-17", "close": 24.173655, "volume": 3736237.0}, {"date": "2001-09-18", "close": 24.5885112, "volume": 2507993.0}, {"date": "2001-09-19", "close": 24.804615, "volume": 6347706.0}, {"date": "2001-09-20", "close": 23.97648, "volume": 2368287.0}, {"date": "2001-09-21", "close": 23.03004, "volume": 4755134.0}, {"date": "2001-09-24", "close": 23.4661911, "volume": 1840284.0}, {"date": "2001-09-25", "close": 24.000141, "volume": 2324611.0}, {"date": "2001-09-26", "close": 24.039576, "volume": 2048467.0}, {"date": "2001-09-27", "close": 24.05535, "volume": 2356393.0}, {"date": "2001-09-28", "close": 24.646875, "volume": 13178271.0}, {"date": "2001-10-01", "close": 25.5956811, "volume": 656394.0}, {"date": "2001-10-02", "close": 25.143756, "volume": 1244081.0}, {"date": "2001-10-03", "close": 25.262061, "volume": 2066232.0}, {"date": "2001-10-04", "close": 25.79049, "volume": 2542598.0}, {"date": "2001-10-05", "close": 26.10597, "volume": 1530392.0}, {"date": "2001-10-08", "close": 25.285722, "volume": 1374324.0}, {"date": "2001-10-09", "close": 25.86936, "volume": 2834698.0}, {"date": "2001-10-10", "close": 25.0853922, "volume": 2063804.0}, {"date": "2001-10-11", "close": 26.2510908, "volume": 2589421.0}, {"date": "2001-10-12", "close": 27.21015, "volume": 2452097.0}, {"date": "2001-10-15", "close": 26.7314091, "volume": 1137812.0}, {"date": "2001-10-16", "close": 26.57919, "volume": 1293548.0}, {"date": "2001-10-17", "close": 26.3559879, "volume": 1471179.0}, {"date": "2001-10-18", "close": 25.593315, "volume": 2489280.0}, {"date": "2001-10-19", "close": 25.3772112, "volume": 2020781.0}, {"date": "2001-10-22", "close": 24.930807, "volume": 2514008.0}, {"date": "2001-10-23", "close": 25.1942328, "volume": 1999954.0}, {"date": "2001-10-24", "close": 25.5231207, "volume": 2668093.0}, {"date": "2001-10-25", "close": 25.15953, "volume": 2635097.0}, {"date": "2001-10-26", "close": 25.5964698, "volume": 3421889.0}, {"date": "2001-10-29", "close": 26.129631, "volume": 1072939.0}, {"date": "2001-10-30", "close": 25.751055, "volume": 1380555.0}, {"date": "2001-10-31", "close": 25.2447096, "volume": 1938817.0}, {"date": "2001-11-01", "close": 25.39614, "volume": 1571466.0}, {"date": "2001-11-02", "close": 25.31727, "volume": 2005736.0}, {"date": "2001-11-05", "close": 25.00179, "volume": 1453844.0}, {"date": "2001-11-06", "close": 25.71162, "volume": 1410120.0}, {"date": "2001-11-07", "close": 25.3866756, "volume": 1002202.0}, {"date": "2001-11-08", "close": 25.4616021, "volume": 1780306.0}, {"date": "2001-11-09", "close": 25.514445, "volume": 1922422.0}, {"date": "2001-11-12", "close": 26.216388, "volume": 1744452.0}, {"date": "2001-11-13", "close": 25.86936, "volume": 1099518.0}, {"date": "2001-11-14", "close": 26.918331, "volume": 2619398.0}, {"date": "2001-11-15", "close": 27.6526107, "volume": 4196502.0}, {"date": "2001-11-16", "close": 27.407325, "volume": 2884168.0}, {"date": "2001-11-19", "close": 27.6084435, "volume": 1039208.0}, {"date": "2001-11-20", "close": 28.47207, "volume": 2347434.0}, {"date": "2001-11-21", "close": 27.99885, "volume": 2690757.0}, {"date": "2001-11-22", "close": 27.565065, "volume": 1353666.0}, {"date": "2001-11-23", "close": 27.36789, "volume": 1106980.0}, {"date": "2001-11-26", "close": 27.68337, "volume": 1230781.0}, {"date": "2001-11-27", "close": 28.70868, "volume": 2931132.0}, {"date": "2001-11-28", "close": 28.3206396, "volume": 2016488.0}, {"date": "2001-11-29", "close": 27.328455, "volume": 2636373.0}, {"date": "2001-11-30", "close": 27.3805092, "volume": 3943487.0}, {"date": "2001-12-03", "close": 28.1234646, "volume": 2488778.0}, {"date": "2001-12-04", "close": 28.385313, "volume": 1987195.0}, {"date": "2001-12-05", "close": 28.4752248, "volume": 1292822.0}, {"date": "2001-12-06", "close": 29.221335, "volume": 4047736.0}, {"date": "2001-12-07", "close": 28.9799928, "volume": 2169016.0}, {"date": "2001-12-10", "close": 28.913742, "volume": 1950422.0}, {"date": "2001-12-11", "close": 28.905855, "volume": 1522408.0}, {"date": "2001-12-12", "close": 28.5493626, "volume": 2526338.0}, {"date": "2001-12-13", "close": 28.448409, "volume": 1129525.0}, {"date": "2001-12-14", "close": 27.801675, "volume": 1787435.0}, {"date": "2001-12-17", "close": 28.31433, "volume": 2150898.0}, {"date": "2001-12-18", "close": 28.298556, "volume": 1923007.0}, {"date": "2001-12-19", "close": 28.408974, "volume": 1100079.0}, {"date": "2001-12-20", "close": 28.353765, "volume": 1645048.0}, {"date": "2001-12-21", "close": 28.62981, "volume": 20385183.0}, {"date": "2001-12-24", "close": 28.921629, "volume": 297067.0}, {"date": "2001-12-27", "close": 29.4319179, "volume": 582911.0}, {"date": "2001-12-28", "close": 29.3136129, "volume": 464253.0}, {"date": "2001-12-31", "close": 29.3443722, "volume": 735914.0}, {"date": "2002-01-02", "close": 29.4240309, "volume": 665645.0}, {"date": "2002-01-03", "close": 29.331753, "volume": 997878.0}, {"date": "2002-01-04", "close": 29.9824305, "volume": 1231543.0}, {"date": "2002-01-07", "close": 30.2592642, "volume": 1274392.0}, {"date": "2002-01-08", "close": 29.852295, "volume": 1529787.0}, {"date": "2002-01-09", "close": 29.852295, "volume": 1865373.0}, {"date": "2002-01-10", "close": 30.20721, "volume": 1822826.0}, {"date": "2002-01-11", "close": 29.994261, "volume": 1073941.0}, {"date": "2002-01-14", "close": 29.678781, "volume": 2031513.0}, {"date": "2002-01-15", "close": 29.49738, "volume": 2540065.0}, {"date": "2002-01-16", "close": 29.323866, "volume": 2576428.0}, {"date": "2002-01-17", "close": 28.78755, "volume": 2618759.0}, {"date": "2002-01-18", "close": 28.724454, "volume": 2472607.0}, {"date": "2002-01-21", "close": 29.3222886, "volume": 1640496.0}, {"date": "2002-01-22", "close": 29.2221237, "volume": 2274775.0}, {"date": "2002-01-23", "close": 29.308092, "volume": 2391878.0}, {"date": "2002-01-24", "close": 29.7371448, "volume": 2787354.0}, {"date": "2002-01-25", "close": 30.36495, "volume": 7523430.0}, {"date": "2002-01-29", "close": 30.44382, "volume": 1997604.0}, {"date": "2002-01-30", "close": 30.2821365, "volume": 2111817.0}, {"date": "2002-01-31", "close": 30.2135196, "volume": 2102076.0}, {"date": "2002-02-01", "close": 31.23252, "volume": 3423172.0}, {"date": "2002-02-04", "close": 31.981785, "volume": 1953345.0}, {"date": "2002-02-05", "close": 32.052768, "volume": 2693043.0}, {"date": "2002-02-06", "close": 31.161537, "volume": 3387266.0}, {"date": "2002-02-07", "close": 31.548, "volume": 3526218.0}, {"date": "2002-02-08", "close": 31.2277878, "volume": 2852990.0}, {"date": "2002-02-11", "close": 31.3642329, "volume": 1455224.0}, {"date": "2002-02-12", "close": 31.713627, "volume": 1350488.0}, {"date": "2002-02-13", "close": 31.9770528, "volume": 1978136.0}, {"date": "2002-02-14", "close": 32.612745, "volume": 1896314.0}, {"date": "2002-02-15", "close": 32.060655, "volume": 1421710.0}, {"date": "2002-02-18", "close": 31.39026, "volume": 1316995.0}, {"date": "2002-02-19", "close": 31.4636091, "volume": 1342641.0}, {"date": "2002-02-20", "close": 31.1599596, "volume": 2376350.0}, {"date": "2002-02-21", "close": 31.161537, "volume": 2314770.0}, {"date": "2002-02-22", "close": 30.91704, "volume": 7518349.0}, {"date": "2002-02-25", "close": 31.31139, "volume": 1479748.0}, {"date": "2002-02-26", "close": 31.398147, "volume": 1385340.0}, {"date": "2002-02-27", "close": 31.516452, "volume": 1853420.0}, {"date": "2002-02-28", "close": 31.5503661, "volume": 1268795.0}, {"date": "2002-03-01", "close": 30.8949564, "volume": 2194752.0}, {"date": "2002-03-04", "close": 31.3437267, "volume": 1800330.0}, {"date": "2002-03-05", "close": 32.147412, "volume": 3279222.0}, {"date": "2002-03-06", "close": 31.39026, "volume": 20209878.0}, {"date": "2002-03-07", "close": 31.70574, "volume": 2811250.0}, {"date": "2002-03-08", "close": 31.611096, "volume": 2157449.0}, {"date": "2002-03-11", "close": 31.1804658, "volume": 2159966.0}, {"date": "2002-03-12", "close": 31.3405719, "volume": 1789831.0}, {"date": "2002-03-13", "close": 31.23252, "volume": 1648316.0}, {"date": "2002-03-14", "close": 30.5179578, "volume": 2063625.0}, {"date": "2002-03-15", "close": 30.04947, "volume": 2796508.0}, {"date": "2002-03-18", "close": 30.388611, "volume": 2130540.0}, {"date": "2002-03-19", "close": 31.035345, "volume": 2037292.0}, {"date": "2002-03-20", "close": 30.99591, "volume": 1503794.0}, {"date": "2002-03-21", "close": 30.36495, "volume": 3620780.0}, {"date": "2002-03-22", "close": 30.073131, "volume": 2219350.0}, {"date": "2002-03-25", "close": 29.954826, "volume": 2182912.0}, {"date": "2002-03-26", "close": 29.528928, "volume": 2365572.0}, {"date": "2002-03-27", "close": 29.820747, "volume": 2250033.0}, {"date": "2002-03-28", "close": 29.726103, "volume": 6793983.0}, {"date": "2002-04-02", "close": 29.89173, "volume": 1254808.0}, {"date": "2002-04-03", "close": 30.144114, "volume": 1900047.0}, {"date": "2002-04-04", "close": 29.741877, "volume": 1201259.0}, {"date": "2002-04-05", "close": 29.65512, "volume": 1512697.0}, {"date": "2002-04-08", "close": 30.12834, "volume": 1449656.0}, {"date": "2002-04-09", "close": 29.954826, "volume": 1319253.0}, {"date": "2002-04-10", "close": 30.467481, "volume": 1567284.0}, {"date": "2002-04-11", "close": 30.096792, "volume": 1538462.0}, {"date": "2002-04-12", "close": 29.379075, "volume": 2780869.0}, {"date": "2002-04-15", "close": 29.300205, "volume": 1674478.0}, {"date": "2002-04-16", "close": 29.26077, "volume": 2396859.0}, {"date": "2002-04-17", "close": 29.276544, "volume": 1648732.0}, {"date": "2002-04-18", "close": 29.41851, "volume": 1838263.0}, {"date": "2002-04-19", "close": 29.142465, "volume": 2156016.0}, {"date": "2002-04-22", "close": 29.1819, "volume": 1903373.0}, {"date": "2002-04-23", "close": 28.724454, "volume": 3045179.0}, {"date": "2002-04-24", "close": 28.030398, "volume": 3073606.0}, {"date": "2002-04-26", "close": 27.565065, "volume": 5209538.0}, {"date": "2002-04-29", "close": 27.880545, "volume": 2639022.0}, {"date": "2002-04-30", "close": 28.47207, "volume": 3239120.0}, {"date": "2002-05-01", "close": 28.15659, "volume": 2356140.0}, {"date": "2002-05-02", "close": 27.6045, "volume": 1756035.0}, {"date": "2002-05-03", "close": 27.699144, "volume": 2426045.0}, {"date": "2002-05-06", "close": 28.085607, "volume": 1744947.0}, {"date": "2002-05-07", "close": 27.44676, "volume": 2387318.0}, {"date": "2002-05-08", "close": 27.84111, "volume": 1184222.0}, {"date": "2002-05-09", "close": 28.637697, "volume": 3025944.0}, {"date": "2002-05-10", "close": 28.732341, "volume": 2688229.0}, {"date": "2002-05-13", "close": 28.416861, "volume": 1460615.0}, {"date": "2002-05-14", "close": 28.259121, "volume": 1635183.0}, {"date": "2002-05-15", "close": 28.94529, "volume": 3876573.0}, {"date": "2002-05-16", "close": 29.244996, "volume": 2000478.0}, {"date": "2002-05-17", "close": 29.41851, "volume": 1122363.0}, {"date": "2002-05-20", "close": 29.197674, "volume": 2078292.0}, {"date": "2002-05-21", "close": 28.968951, "volume": 843629.0}, {"date": "2002-05-22", "close": 28.692906, "volume": 1600080.0}, {"date": "2002-05-23", "close": 28.353765, "volume": 2427197.0}, {"date": "2002-05-24", "close": 28.306443, "volume": 2806447.0}, {"date": "2002-05-27", "close": 28.15659, "volume": 1181043.0}, {"date": "2002-05-28", "close": 28.23546, "volume": 1369045.0}, {"date": "2002-05-29", "close": 27.880545, "volume": 2655538.0}, {"date": "2002-05-30", "close": 28.046172, "volume": 2519668.0}, {"date": "2002-05-31", "close": 27.707031, "volume": 4299317.0}, {"date": "2002-06-03", "close": 27.470421, "volume": 1880247.0}, {"date": "2002-06-04", "close": 27.36789, "volume": 1739989.0}, {"date": "2002-06-05", "close": 27.407325, "volume": 2167335.0}, {"date": "2002-06-06", "close": 27.28902, "volume": 3278073.0}, {"date": "2002-06-07", "close": 27.68337, "volume": 2513681.0}, {"date": "2002-06-11", "close": 28.164477, "volume": 2649790.0}, {"date": "2002-06-12", "close": 27.943641, "volume": 3094376.0}, {"date": "2002-06-13", "close": 28.046172, "volume": 2019167.0}, {"date": "2002-06-14", "close": 28.125042, "volume": 2295452.0}, {"date": "2002-06-17", "close": 27.549291, "volume": 2561956.0}, {"date": "2002-06-18", "close": 27.68337, "volume": 1213608.0}, {"date": "2002-06-19", "close": 27.360003, "volume": 1957506.0}, {"date": "2002-06-20", "close": 27.407325, "volume": 3405543.0}, {"date": "2002-06-21", "close": 27.020862, "volume": 2207488.0}, {"date": "2002-06-24", "close": 26.855235, "volume": 2228203.0}, {"date": "2002-06-25", "close": 26.531868, "volume": 2775991.0}, {"date": "2002-06-26", "close": 25.877247, "volume": 2132600.0}, {"date": "2002-06-27", "close": 26.800026, "volume": 2190503.0}, {"date": "2002-06-28", "close": 26.437224, "volume": 14758136.0}, {"date": "2002-07-01", "close": 26.981427, "volume": 1695122.0}, {"date": "2002-07-02", "close": 27.281133, "volume": 1367574.0}, {"date": "2002-07-03", "close": 27.218037, "volume": 2427657.0}, {"date": "2002-07-04", "close": 27.249585, "volume": 2703051.0}, {"date": "2002-07-05", "close": 27.170715, "volume": 2189606.0}, {"date": "2002-07-08", "close": 28.180251, "volume": 2750014.0}, {"date": "2002-07-09", "close": 28.3932, "volume": 1855259.0}, {"date": "2002-07-10", "close": 27.68337, "volume": 1735778.0}, {"date": "2002-07-11", "close": 27.225924, "volume": 1826844.0}, {"date": "2002-07-12", "close": 27.36789, "volume": 1817647.0}, {"date": "2002-07-15", "close": 27.012975, "volume": 1600876.0}, {"date": "2002-07-16", "close": 26.413563, "volume": 2079466.0}, {"date": "2002-07-17", "close": 25.47501, "volume": 3588097.0}, {"date": "2002-07-18", "close": 26.823687, "volume": 4107051.0}, {"date": "2002-07-19", "close": 27.194376, "volume": 3525698.0}, {"date": "2002-07-22", "close": 26.8158, "volume": 1958032.0}, {"date": "2002-07-23", "close": 26.665947, "volume": 1665058.0}, {"date": "2002-07-24", "close": 25.687959, "volume": 3752988.0}, {"date": "2002-07-25", "close": 26.216388, "volume": 3649535.0}, {"date": "2002-07-26", "close": 25.127982, "volume": 7273932.0}, {"date": "2002-07-29", "close": 25.47501, "volume": 3004254.0}, {"date": "2002-07-30", "close": 26.42145, "volume": 2684043.0}, {"date": "2002-07-31", "close": 26.090196, "volume": 1419473.0}, {"date": "2002-08-01", "close": 25.798377, "volume": 2568167.0}, {"date": "2002-08-02", "close": 24.68631, "volume": 3286090.0}, {"date": "2002-08-05", "close": 24.21309, "volume": 1430250.0}, {"date": "2002-08-06", "close": 23.802966, "volume": 2451833.0}, {"date": "2002-08-07", "close": 24.899259, "volume": 2698458.0}, {"date": "2002-08-08", "close": 25.096434, "volume": 2234476.0}, {"date": "2002-08-09", "close": 26.0271, "volume": 1941669.0}, {"date": "2002-08-12", "close": 25.940343, "volume": 1201248.0}, {"date": "2002-08-13", "close": 25.71162, "volume": 1716068.0}, {"date": "2002-08-14", "close": 24.757293, "volume": 2060094.0}, {"date": "2002-08-15", "close": 25.222626, "volume": 5068443.0}, {"date": "2002-08-16", "close": 25.15953, "volume": 2320288.0}, {"date": "2002-08-19", "close": 25.127982, "volume": 1989069.0}, {"date": "2002-08-20", "close": 25.79049, "volume": 2312855.0}, {"date": "2002-08-21", "close": 26.0271, "volume": 1368870.0}, {"date": "2002-08-22", "close": 26.73693, "volume": 2275477.0}, {"date": "2002-08-23", "close": 26.697495, "volume": 2574963.0}, {"date": "2002-08-26", "close": 26.452998, "volume": 1526048.0}, {"date": "2002-08-27", "close": 26.295258, "volume": 978096.0}, {"date": "2002-08-28", "close": 26.594964, "volume": 2644052.0}, {"date": "2002-08-29", "close": 26.397789, "volume": 1284073.0}, {"date": "2002-08-30", "close": 25.893021, "volume": 3621338.0}, {"date": "2002-09-02", "close": 25.680072, "volume": 1409159.0}, {"date": "2002-09-03", "close": 25.427688, "volume": 3026495.0}, {"date": "2002-09-04", "close": 24.29196, "volume": 4946787.0}, {"date": "2002-09-05", "close": 24.725745, "volume": 4016976.0}, {"date": "2002-09-06", "close": 24.142107, "volume": 3822852.0}, {"date": "2002-09-09", "close": 24.568005, "volume": 2710117.0}, {"date": "2002-09-10", "close": 24.875598, "volume": 1934950.0}, {"date": "2002-09-11", "close": 25.624863, "volume": 3499154.0}, {"date": "2002-09-12", "close": 25.372479, "volume": 2077001.0}, {"date": "2002-09-13", "close": 25.198965, "volume": 1971409.0}, {"date": "2002-09-16", "close": 25.31727, "volume": 1535940.0}, {"date": "2002-09-17", "close": 25.593315, "volume": 3419343.0}, {"date": "2002-09-18", "close": 24.725745, "volume": 3375666.0}, {"date": "2002-09-19", "close": 24.489135, "volume": 2676809.0}, {"date": "2002-09-20", "close": 24.331395, "volume": 2118866.0}, {"date": "2002-09-23", "close": 23.858175, "volume": 2107230.0}, {"date": "2002-09-24", "close": 23.637339, "volume": 6190544.0}, {"date": "2002-09-25", "close": 23.124684, "volume": 4484111.0}, {"date": "2002-09-26", "close": 23.700435, "volume": 4208636.0}, {"date": "2002-09-27", "close": 24.21309, "volume": 16187100.0}, {"date": "2002-09-30", "close": 23.89761, "volume": 6016525.0}, {"date": "2002-10-01", "close": 23.661, "volume": 3310427.0}, {"date": "2002-10-02", "close": 23.89761, "volume": 4765706.0}, {"date": "2002-10-03", "close": 23.384955, "volume": 2213146.0}, {"date": "2002-10-04", "close": 23.455938, "volume": 2356786.0}, {"date": "2002-10-07", "close": 23.10891, "volume": 1078495.0}, {"date": "2002-10-08", "close": 23.203554, "volume": 2571756.0}, {"date": "2002-10-09", "close": 22.911735, "volume": 2377886.0}, {"date": "2002-10-10", "close": 23.061588, "volume": 3254794.0}, {"date": "2002-10-11", "close": 23.676774, "volume": 1918072.0}, {"date": "2002-10-14", "close": 24.4497, "volume": 3318003.0}, {"date": "2002-10-15", "close": 24.252525, "volume": 1794819.0}, {"date": "2002-10-16", "close": 24.725745, "volume": 4138430.0}, {"date": "2002-10-17", "close": 24.92292, "volume": 3421823.0}, {"date": "2002-10-18", "close": 25.514445, "volume": 4473021.0}, {"date": "2002-10-21", "close": 25.2384, "volume": 1805193.0}, {"date": "2002-10-22", "close": 25.356705, "volume": 1689834.0}, {"date": "2002-10-23", "close": 25.94823, "volume": 3107213.0}, {"date": "2002-10-24", "close": 25.601202, "volume": 1861660.0}, {"date": "2002-10-25", "close": 25.593315, "volume": 4336224.0}, {"date": "2002-10-28", "close": 25.593315, "volume": 1832597.0}, {"date": "2002-10-29", "close": 25.427688, "volume": 1118149.0}, {"date": "2002-10-30", "close": 24.623214, "volume": 2087293.0}, {"date": "2002-10-31", "close": 25.198965, "volume": 1305475.0}, {"date": "2002-11-01", "close": 24.804615, "volume": 1358022.0}, {"date": "2002-11-04", "close": 25.443462, "volume": 1160016.0}, {"date": "2002-11-05", "close": 25.735281, "volume": 1566802.0}, {"date": "2002-11-06", "close": 26.445111, "volume": 2915283.0}, {"date": "2002-11-07", "close": 26.539755, "volume": 2558513.0}, {"date": "2002-11-08", "close": 26.200614, "volume": 2443445.0}, {"date": "2002-11-11", "close": 25.916682, "volume": 2653283.0}, {"date": "2002-11-12", "close": 26.011326, "volume": 2650579.0}, {"date": "2002-11-13", "close": 26.18484, "volume": 1446626.0}, {"date": "2002-11-14", "close": 25.94823, "volume": 1807932.0}, {"date": "2002-11-15", "close": 26.713269, "volume": 1782884.0}, {"date": "2002-11-18", "close": 26.208501, "volume": 1490990.0}, {"date": "2002-11-19", "close": 25.798377, "volume": 1477699.0}, {"date": "2002-11-20", "close": 26.255823, "volume": 1782755.0}, {"date": "2002-11-21", "close": 26.539755, "volume": 1734223.0}, {"date": "2002-11-22", "close": 26.673834, "volume": 3201322.0}, {"date": "2002-11-25", "close": 26.73693, "volume": 1850420.0}, {"date": "2002-11-26", "close": 26.602851, "volume": 2046422.0}, {"date": "2002-11-27", "close": 26.098083, "volume": 2949493.0}, {"date": "2002-11-28", "close": 27.012975, "volume": 3043919.0}, {"date": "2002-11-29", "close": 27.336342, "volume": 6491326.0}, {"date": "2002-12-02", "close": 27.486195, "volume": 1240898.0}, {"date": "2002-12-03", "close": 27.517743, "volume": 2149189.0}, {"date": "2002-12-04", "close": 27.005088, "volume": 2307222.0}, {"date": "2002-12-05", "close": 27.099732, "volume": 2353785.0}, {"date": "2002-12-06", "close": 26.807913, "volume": 1168594.0}, {"date": "2002-12-09", "close": 26.863122, "volume": 1607544.0}, {"date": "2002-12-10", "close": 26.476659, "volume": 1909260.0}, {"date": "2002-12-11", "close": 26.287371, "volume": 2412936.0}, {"date": "2002-12-12", "close": 26.326806, "volume": 660351.0}, {"date": "2002-12-13", "close": 26.169066, "volume": 1316738.0}, {"date": "2002-12-16", "close": 26.058648, "volume": 2133155.0}, {"date": "2002-12-17", "close": 26.610738, "volume": 2195427.0}, {"date": "2002-12-18", "close": 26.366241, "volume": 1783347.0}, {"date": "2002-12-19", "close": 26.539755, "volume": 3988667.0}, {"date": "2002-12-20", "close": 26.8158, "volume": 13253923.0}, {"date": "2002-12-23", "close": 26.934105, "volume": 620970.0}, {"date": "2002-12-24", "close": 26.847348, "volume": 172337.0}, {"date": "2002-12-27", "close": 26.8158, "volume": 208769.0}, {"date": "2002-12-30", "close": 26.57919, "volume": 315518.0}, {"date": "2002-12-31", "close": 26.776365, "volume": 344514.0}, {"date": "2003-01-02", "close": 27.012975, "volume": 511391.0}, {"date": "2003-01-03", "close": 27.557178, "volume": 1552753.0}, {"date": "2003-01-06", "close": 27.52563, "volume": 1290825.0}, {"date": "2003-01-07", "close": 27.801675, "volume": 3190865.0}, {"date": "2003-01-08", "close": 27.6045, "volume": 2175895.0}, {"date": "2003-01-09", "close": 27.6045, "volume": 1657973.0}, {"date": "2003-01-10", "close": 27.430986, "volume": 1587561.0}, {"date": "2003-01-13", "close": 27.154941, "volume": 1690066.0}, {"date": "2003-01-14", "close": 27.375777, "volume": 1179596.0}, {"date": "2003-01-15", "close": 27.060297, "volume": 2708704.0}, {"date": "2003-01-16", "close": 26.618625, "volume": 2887813.0}, {"date": "2003-01-17", "close": 26.318919, "volume": 2369083.0}, {"date": "2003-01-20", "close": 26.224275, "volume": 1464253.0}, {"date": "2003-01-21", "close": 26.34258, "volume": 966596.0}, {"date": "2003-01-22", "close": 25.964004, "volume": 1351335.0}, {"date": "2003-01-23", "close": 25.435575, "volume": 2755376.0}, {"date": "2003-01-24", "close": 25.609089, "volume": 4889204.0}, {"date": "2003-01-28", "close": 24.828276, "volume": 5450801.0}, {"date": "2003-01-29", "close": 25.356705, "volume": 2266101.0}, {"date": "2003-01-30", "close": 25.340931, "volume": 1584289.0}, {"date": "2003-01-31", "close": 25.175304, "volume": 3119412.0}, {"date": "2003-02-03", "close": 25.498671, "volume": 1292297.0}, {"date": "2003-02-04", "close": 25.956117, "volume": 2842522.0}, {"date": "2003-02-05", "close": 25.822038, "volume": 3538421.0}, {"date": "2003-02-06", "close": 25.987665, "volume": 2411147.0}, {"date": "2003-02-07", "close": 26.279484, "volume": 2817615.0}, {"date": "2003-02-10", "close": 26.011326, "volume": 1414748.0}, {"date": "2003-02-11", "close": 25.845699, "volume": 1639078.0}, {"date": "2003-02-12", "close": 25.94823, "volume": 2218052.0}, {"date": "2003-02-13", "close": 25.55388, "volume": 3047600.0}, {"date": "2003-02-14", "close": 25.648524, "volume": 1982560.0}, {"date": "2003-02-17", "close": 25.940343, "volume": 959826.0}, {"date": "2003-02-18", "close": 26.0271, "volume": 1354573.0}, {"date": "2003-02-19", "close": 26.460885, "volume": 2047227.0}, {"date": "2003-02-20", "close": 26.113857, "volume": 1613378.0}, {"date": "2003-02-21", "close": 26.240049, "volume": 1307497.0}, {"date": "2003-02-24", "close": 26.42145, "volume": 1598898.0}, {"date": "2003-02-25", "close": 26.058648, "volume": 1589131.0}, {"date": "2003-02-26", "close": 26.326806, "volume": 1011483.0}, {"date": "2003-02-27", "close": 26.405676, "volume": 1704928.0}, {"date": "2003-02-28", "close": 26.42145, "volume": 4386935.0}, {"date": "2003-03-03", "close": 26.729043, "volume": 1338050.0}, {"date": "2003-03-04", "close": 26.594964, "volume": 1255725.0}, {"date": "2003-03-05", "close": 25.309383, "volume": 5172434.0}, {"date": "2003-03-06", "close": 24.970242, "volume": 4012973.0}, {"date": "2003-03-07", "close": 24.205203, "volume": 2830895.0}, {"date": "2003-03-10", "close": 24.386604, "volume": 1705721.0}, {"date": "2003-03-11", "close": 24.339282, "volume": 2446229.0}, {"date": "2003-03-12", "close": 24.654762, "volume": 2504277.0}, {"date": "2003-03-13", "close": 24.497022, "volume": 3482742.0}, {"date": "2003-03-14", "close": 25.490784, "volume": 4283614.0}, {"date": "2003-03-17", "close": 25.112208, "volume": 2275119.0}, {"date": "2003-03-18", "close": 26.050761, "volume": 3842783.0}, {"date": "2003-03-19", "close": 26.224275, "volume": 2289918.0}, {"date": "2003-03-20", "close": 26.34258, "volume": 1683884.0}, {"date": "2003-03-21", "close": 26.247936, "volume": 2094117.0}, {"date": "2003-03-24", "close": 25.893021, "volume": 3405912.0}, {"date": "2003-03-25", "close": 25.577541, "volume": 3572696.0}, {"date": "2003-03-26", "close": 25.751055, "volume": 2644728.0}, {"date": "2003-03-27", "close": 25.230513, "volume": 3829541.0}, {"date": "2003-03-28", "close": 24.76518, "volume": 14541813.0}, {"date": "2003-03-31", "close": 24.473361, "volume": 4899992.0}, {"date": "2003-04-01", "close": 24.504909, "volume": 3506735.0}, {"date": "2003-04-02", "close": 24.654762, "volume": 1676394.0}, {"date": "2003-04-03", "close": 25.277835, "volume": 2401606.0}, {"date": "2003-04-04", "close": 25.664298, "volume": 1883891.0}, {"date": "2003-04-07", "close": 26.232162, "volume": 2315607.0}, {"date": "2003-04-08", "close": 25.86936, "volume": 2639156.0}, {"date": "2003-04-09", "close": 25.191078, "volume": 2786840.0}, {"date": "2003-04-10", "close": 25.00179, "volume": 2327056.0}, {"date": "2003-04-11", "close": 25.143756, "volume": 2256749.0}, {"date": "2003-04-14", "close": 25.15953, "volume": 1589135.0}, {"date": "2003-04-15", "close": 25.55388, "volume": 2449954.0}, {"date": "2003-04-16", "close": 25.63275, "volume": 1972578.0}, {"date": "2003-04-17", "close": 25.2384, "volume": 1519909.0}, {"date": "2003-04-22", "close": 25.15953, "volume": 1270870.0}, {"date": "2003-04-23", "close": 24.92292, "volume": 2058657.0}, {"date": "2003-04-24", "close": 24.410265, "volume": 4228783.0}, {"date": "2003-04-28", "close": 23.755644, "volume": 4283605.0}, {"date": "2003-04-29", "close": 24.568005, "volume": 3834762.0}, {"date": "2003-04-30", "close": 25.064886, "volume": 4545520.0}, {"date": "2003-05-01", "close": 24.875598, "volume": 2856498.0}, {"date": "2003-05-02", "close": 24.489135, "volume": 2660262.0}, {"date": "2003-05-05", "close": 24.646875, "volume": 966712.0}, {"date": "2003-05-06", "close": 24.473361, "volume": 1221928.0}, {"date": "2003-05-07", "close": 24.008028, "volume": 2154188.0}, {"date": "2003-05-08", "close": 23.73987, "volume": 4699107.0}, {"date": "2003-05-09", "close": 23.408616, "volume": 4730197.0}, {"date": "2003-05-12", "close": 23.771418, "volume": 2412585.0}, {"date": "2003-05-13", "close": 24.13422, "volume": 3258511.0}, {"date": "2003-05-14", "close": 23.81874, "volume": 1564755.0}, {"date": "2003-05-15", "close": 23.779305, "volume": 3962270.0}, {"date": "2003-05-16", "close": 23.708322, "volume": 2987820.0}, {"date": "2003-05-19", "close": 23.73987, "volume": 1228409.0}, {"date": "2003-05-20", "close": 23.329746, "volume": 3364443.0}, {"date": "2003-05-21", "close": 23.329746, "volume": 3156916.0}, {"date": "2003-05-22", "close": 23.542695, "volume": 2135340.0}, {"date": "2003-05-23", "close": 23.81874, "volume": 2042557.0}, {"date": "2003-05-26", "close": 23.50326, "volume": 1109874.0}, {"date": "2003-05-27", "close": 23.621565, "volume": 2313252.0}, {"date": "2003-05-28", "close": 24.063237, "volume": 3817445.0}, {"date": "2003-05-29", "close": 24.489135, "volume": 4483390.0}, {"date": "2003-05-30", "close": 24.512796, "volume": 5042190.0}, {"date": "2003-06-02", "close": 24.662649, "volume": 1217842.0}, {"date": "2003-06-03", "close": 24.331395, "volume": 2002830.0}, {"date": "2003-06-04", "close": 24.094785, "volume": 1405732.0}, {"date": "2003-06-05", "close": 24.568005, "volume": 2435479.0}, {"date": "2003-06-06", "close": 24.986016, "volume": 2437031.0}, {"date": "2003-06-10", "close": 25.206852, "volume": 3174942.0}, {"date": "2003-06-11", "close": 24.92292, "volume": 2309295.0}, {"date": "2003-06-12", "close": 24.76518, "volume": 3003270.0}, {"date": "2003-06-13", "close": 24.347169, "volume": 4528569.0}, {"date": "2003-06-16", "close": 24.197316, "volume": 1718524.0}, {"date": "2003-06-17", "close": 24.504909, "volume": 3355247.0}, {"date": "2003-06-18", "close": 24.220977, "volume": 3324696.0}, {"date": "2003-06-19", "close": 23.937045, "volume": 5248574.0}, {"date": "2003-06-20", "close": 23.89761, "volume": 5529843.0}, {"date": "2003-06-23", "close": 24.252525, "volume": 2996882.0}, {"date": "2003-06-24", "close": 23.81874, "volume": 3525149.0}, {"date": "2003-06-25", "close": 23.810853, "volume": 3007024.0}, {"date": "2003-06-26", "close": 23.148345, "volume": 5993330.0}, {"date": "2003-06-27", "close": 23.400729, "volume": 12699251.0}, {"date": "2003-06-30", "close": 23.037927, "volume": 2775316.0}, {"date": "2003-07-01", "close": 22.596255, "volume": 6356475.0}, {"date": "2003-07-02", "close": 22.217679, "volume": 6226838.0}, {"date": "2003-07-03", "close": 22.533159, "volume": 3827299.0}, {"date": "2003-07-04", "close": 22.39908, "volume": 2438117.0}, {"date": "2003-07-07", "close": 22.730334, "volume": 2308664.0}, {"date": "2003-07-08", "close": 23.463825, "volume": 4862202.0}, {"date": "2003-07-09", "close": 23.42439, "volume": 2896435.0}, {"date": "2003-07-10", "close": 23.921271, "volume": 4313394.0}, {"date": "2003-07-11", "close": 23.716209, "volume": 3010718.0}, {"date": "2003-07-14", "close": 23.97648, "volume": 1821955.0}, {"date": "2003-07-15", "close": 24.015915, "volume": 2599609.0}, {"date": "2003-07-16", "close": 24.441813, "volume": 4206441.0}, {"date": "2003-07-17", "close": 24.331395, "volume": 2025621.0}, {"date": "2003-07-18", "close": 24.315621, "volume": 2030174.0}, {"date": "2003-07-21", "close": 24.37083, "volume": 2041860.0}, {"date": "2003-07-22", "close": 24.008028, "volume": 2925365.0}, {"date": "2003-07-23", "close": 24.631101, "volume": 2438012.0}, {"date": "2003-07-24", "close": 24.907146, "volume": 3427000.0}, {"date": "2003-07-25", "close": 25.206852, "volume": 6747632.0}, {"date": "2003-07-28", "close": 25.758942, "volume": 4030942.0}, {"date": "2003-07-29", "close": 25.798377, "volume": 4489621.0}, {"date": "2003-07-30", "close": 25.309383, "volume": 2808960.0}, {"date": "2003-07-31", "close": 25.08066, "volume": 3742722.0}, {"date": "2003-08-01", "close": 25.616976, "volume": 4203103.0}, {"date": "2003-08-04", "close": 25.47501, "volume": 815831.0}, {"date": "2003-08-05", "close": 25.47501, "volume": 2695935.0}, {"date": "2003-08-06", "close": 25.246287, "volume": 2369085.0}, {"date": "2003-08-07", "close": 25.309383, "volume": 3088498.0}, {"date": "2003-08-08", "close": 25.356705, "volume": 2441741.0}, {"date": "2003-08-11", "close": 25.15953, "volume": 2106711.0}, {"date": "2003-08-12", "close": 25.056999, "volume": 2675799.0}, {"date": "2003-08-13", "close": 25.049112, "volume": 3339299.0}, {"date": "2003-08-14", "close": 25.025451, "volume": 2812658.0}, {"date": "2003-08-15", "close": 24.883485, "volume": 2426322.0}, {"date": "2003-08-18", "close": 25.39614, "volume": 2181790.0}, {"date": "2003-08-19", "close": 26.0271, "volume": 3867922.0}, {"date": "2003-08-20", "close": 26.121744, "volume": 3850591.0}, {"date": "2003-08-21", "close": 26.011326, "volume": 2530137.0}, {"date": "2003-08-22", "close": 26.705382, "volume": 3679615.0}, {"date": "2003-08-25", "close": 26.523981, "volume": 2518643.0}, {"date": "2003-08-26", "close": 26.42145, "volume": 1608425.0}, {"date": "2003-08-27", "close": 26.145405, "volume": 2957129.0}, {"date": "2003-08-28", "close": 26.42145, "volume": 3938319.0}, {"date": "2003-08-29", "close": 27.060297, "volume": 7006322.0}, {"date": "2003-09-01", "close": 27.328455, "volume": 3375508.0}, {"date": "2003-09-02", "close": 27.438873, "volume": 3329717.0}, {"date": "2003-09-03", "close": 27.651822, "volume": 3277045.0}, {"date": "2003-09-04", "close": 27.848997, "volume": 2571433.0}, {"date": "2003-09-05", "close": 27.036636, "volume": 2697055.0}, {"date": "2003-09-08", "close": 27.170715, "volume": 1452462.0}, {"date": "2003-09-09", "close": 27.352116, "volume": 1277122.0}, {"date": "2003-09-10", "close": 26.73693, "volume": 3679492.0}, {"date": "2003-09-11", "close": 26.224275, "volume": 3167936.0}, {"date": "2003-09-12", "close": 26.50032, "volume": 1958113.0}, {"date": "2003-09-15", "close": 26.642286, "volume": 1863998.0}, {"date": "2003-09-16", "close": 27.170715, "volume": 3314713.0}, {"date": "2003-09-17", "close": 27.430986, "volume": 3403297.0}, {"date": "2003-09-18", "close": 27.012975, "volume": 4718359.0}, {"date": "2003-09-19", "close": 27.52563, "volume": 1840677.0}, {"date": "2003-09-22", "close": 27.036636, "volume": 2745703.0}, {"date": "2003-09-23", "close": 26.697495, "volume": 3109649.0}, {"date": "2003-09-24", "close": 26.910444, "volume": 3012183.0}, {"date": "2003-09-25", "close": 26.484546, "volume": 3483213.0}, {"date": "2003-09-26", "close": 26.0271, "volume": 13927188.0}, {"date": "2003-09-29", "close": 26.10597, "volume": 3621759.0}, {"date": "2003-09-30", "close": 25.924569, "volume": 2551325.0}, {"date": "2003-10-01", "close": 25.490784, "volume": 3881088.0}, {"date": "2003-10-02", "close": 25.979778, "volume": 2951236.0}, {"date": "2003-10-03", "close": 26.303145, "volume": 3170314.0}, {"date": "2003-10-06", "close": 27.13128, "volume": 2903972.0}, {"date": "2003-10-07", "close": 26.934105, "volume": 1954170.0}, {"date": "2003-10-08", "close": 26.934105, "volume": 3147173.0}, {"date": "2003-10-09", "close": 27.281133, "volume": 3488563.0}, {"date": "2003-10-10", "close": 27.52563, "volume": 2478963.0}, {"date": "2003-10-13", "close": 27.699144, "volume": 2494951.0}, {"date": "2003-10-14", "close": 28.424748, "volume": 3977719.0}, {"date": "2003-10-15", "close": 28.15659, "volume": 3788181.0}, {"date": "2003-10-16", "close": 28.858533, "volume": 4306362.0}, {"date": "2003-10-17", "close": 28.511505, "volume": 3901490.0}, {"date": "2003-10-20", "close": 28.519392, "volume": 1736100.0}, {"date": "2003-10-21", "close": 28.448409, "volume": 2261773.0}, {"date": "2003-10-22", "close": 28.385313, "volume": 2134639.0}, {"date": "2003-10-23", "close": 27.430986, "volume": 4354409.0}, {"date": "2003-10-24", "close": 27.257472, "volume": 3945250.0}, {"date": "2003-10-27", "close": 27.05241, "volume": 2742788.0}, {"date": "2003-10-28", "close": 27.36789, "volume": 3415698.0}, {"date": "2003-10-29", "close": 27.36789, "volume": 4636365.0}, {"date": "2003-10-30", "close": 27.675483, "volume": 2237616.0}, {"date": "2003-10-31", "close": 28.117155, "volume": 9092859.0}, {"date": "2003-11-03", "close": 27.959415, "volume": 1340560.0}, {"date": "2003-11-04", "close": 28.361652, "volume": 1612551.0}, {"date": "2003-11-05", "close": 28.006737, "volume": 2091049.0}, {"date": "2003-11-06", "close": 28.093494, "volume": 1951155.0}, {"date": "2003-11-07", "close": 28.117155, "volume": 2177005.0}, {"date": "2003-11-10", "close": 28.188138, "volume": 2362069.0}, {"date": "2003-11-11", "close": 27.68337, "volume": 1638017.0}, {"date": "2003-11-12", "close": 27.6045, "volume": 1508343.0}, {"date": "2003-11-13", "close": 28.07772, "volume": 1528087.0}, {"date": "2003-11-14", "close": 27.722805, "volume": 2230965.0}, {"date": "2003-11-17", "close": 27.273246, "volume": 2516791.0}, {"date": "2003-11-18", "close": 27.05241, "volume": 3362893.0}, {"date": "2003-11-19", "close": 26.886783, "volume": 3453592.0}, {"date": "2003-11-20", "close": 26.89467, "volume": 1496346.0}, {"date": "2003-11-21", "close": 26.563416, "volume": 1928847.0}, {"date": "2003-11-24", "close": 26.57919, "volume": 2134909.0}, {"date": "2003-11-25", "close": 27.170715, "volume": 2366386.0}, {"date": "2003-11-26", "close": 27.036636, "volume": 1807926.0}, {"date": "2003-11-27", "close": 27.328455, "volume": 2637611.0}, {"date": "2003-11-28", "close": 27.580839, "volume": 7562513.0}, {"date": "2003-12-01", "close": 27.438873, "volume": 1935042.0}, {"date": "2003-12-02", "close": 27.990963, "volume": 2080118.0}, {"date": "2003-12-03", "close": 28.101381, "volume": 2484230.0}, {"date": "2003-12-04", "close": 28.23546, "volume": 2602458.0}, {"date": "2003-12-05", "close": 28.23546, "volume": 3172207.0}, {"date": "2003-12-08", "close": 28.448409, "volume": 2546433.0}, {"date": "2003-12-09", "close": 28.15659, "volume": 1781644.0}, {"date": "2003-12-10", "close": 28.479957, "volume": 2172546.0}, {"date": "2003-12-11", "close": 28.125042, "volume": 2270133.0}, {"date": "2003-12-12", "close": 28.07772, "volume": 2237558.0}, {"date": "2003-12-15", "close": 28.700793, "volume": 2786982.0}, {"date": "2003-12-16", "close": 28.274895, "volume": 2765037.0}, {"date": "2003-12-17", "close": 28.274895, "volume": 2685154.0}, {"date": "2003-12-18", "close": 28.369539, "volume": 2715816.0}, {"date": "2003-12-19", "close": 28.574601, "volume": 16415394.0}, {"date": "2003-12-22", "close": 28.78755, "volume": 830349.0}, {"date": "2003-12-23", "close": 28.905855, "volume": 935846.0}, {"date": "2003-12-24", "close": 29.047821, "volume": 285603.0}, {"date": "2003-12-29", "close": 29.174013, "volume": 717687.0}, {"date": "2003-12-30", "close": 29.607798, "volume": 1635636.0}, {"date": "2003-12-31", "close": 29.33964, "volume": 1153354.0}, {"date": "2004-01-02", "close": 29.481606, "volume": 362174.0}, {"date": "2004-01-05", "close": 29.694555, "volume": 1697762.0}, {"date": "2004-01-06", "close": 30.293967, "volume": 2599234.0}, {"date": "2004-01-07", "close": 29.73399, "volume": 3593800.0}, {"date": "2004-01-08", "close": 29.221335, "volume": 3174581.0}, {"date": "2004-01-09", "close": 29.063595, "volume": 1497930.0}, {"date": "2004-01-12", "close": 28.661358, "volume": 3705395.0}, {"date": "2004-01-13", "close": 28.62981, "volume": 1620313.0}, {"date": "2004-01-14", "close": 29.142465, "volume": 1806975.0}, {"date": "2004-01-15", "close": 28.78755, "volume": 2462763.0}, {"date": "2004-01-16", "close": 28.361652, "volume": 4444511.0}, {"date": "2004-01-19", "close": 29.039934, "volume": 8967422.0}, {"date": "2004-01-20", "close": 29.26077, "volume": 2329953.0}, {"date": "2004-01-21", "close": 28.803324, "volume": 2650107.0}, {"date": "2004-01-22", "close": 28.748115, "volume": 1557874.0}, {"date": "2004-01-23", "close": 28.511505, "volume": 3902980.0}, {"date": "2004-01-27", "close": 28.298556, "volume": 3762836.0}, {"date": "2004-01-28", "close": 27.927867, "volume": 2524666.0}, {"date": "2004-01-29", "close": 27.888432, "volume": 4088690.0}, {"date": "2004-01-30", "close": 28.085607, "volume": 6284701.0}, {"date": "2004-02-02", "close": 27.959415, "volume": 2366463.0}, {"date": "2004-02-03", "close": 27.667596, "volume": 3582992.0}, {"date": "2004-02-04", "close": 27.691257, "volume": 1677256.0}, {"date": "2004-02-05", "close": 28.125042, "volume": 2704111.0}, {"date": "2004-02-06", "close": 27.793788, "volume": 4047847.0}, {"date": "2004-02-09", "close": 27.856884, "volume": 2737722.0}, {"date": "2004-02-10", "close": 28.15659, "volume": 2254869.0}, {"date": "2004-02-11", "close": 27.983076, "volume": 1836049.0}, {"date": "2004-02-12", "close": 28.274895, "volume": 1140836.0}, {"date": "2004-02-13", "close": 28.566714, "volume": 2219738.0}, {"date": "2004-02-16", "close": 28.511505, "volume": 2000330.0}, {"date": "2004-02-17", "close": 28.369539, "volume": 1446594.0}, {"date": "2004-02-18", "close": 28.685019, "volume": 1569273.0}, {"date": "2004-02-19", "close": 28.882194, "volume": 2740468.0}, {"date": "2004-02-20", "close": 28.826985, "volume": 1567487.0}, {"date": "2004-02-23", "close": 28.47207, "volume": 1327946.0}, {"date": "2004-02-24", "close": 28.164477, "volume": 1674483.0}, {"date": "2004-02-25", "close": 28.006737, "volume": 2539963.0}, {"date": "2004-02-26", "close": 28.219686, "volume": 3129109.0}, {"date": "2004-02-27", "close": 28.487844, "volume": 5823988.0}, {"date": "2004-03-01", "close": 28.590375, "volume": 1512869.0}, {"date": "2004-03-02", "close": 28.86642, "volume": 2830477.0}, {"date": "2004-03-03", "close": 29.118804, "volume": 2893780.0}, {"date": "2004-03-04", "close": 28.47207, "volume": 3179358.0}, {"date": "2004-03-05", "close": 28.511505, "volume": 1509609.0}, {"date": "2004-03-08", "close": 28.677132, "volume": 1229918.0}, {"date": "2004-03-09", "close": 28.47207, "volume": 2519609.0}, {"date": "2004-03-10", "close": 27.675483, "volume": 14168785.0}, {"date": "2004-03-11", "close": 27.52563, "volume": 9522379.0}, {"date": "2004-03-12", "close": 27.21015, "volume": 4756662.0}, {"date": "2004-03-15", "close": 27.722805, "volume": 2372325.0}, {"date": "2004-03-16", "close": 27.509856, "volume": 2126655.0}, {"date": "2004-03-17", "close": 27.754353, "volume": 2591168.0}, {"date": "2004-03-18", "close": 27.612387, "volume": 3561232.0}, {"date": "2004-03-19", "close": 27.549291, "volume": 2478797.0}, {"date": "2004-03-22", "close": 27.139167, "volume": 2177942.0}, {"date": "2004-03-23", "close": 27.36789, "volume": 3488749.0}, {"date": "2004-03-24", "close": 27.139167, "volume": 3556644.0}, {"date": "2004-03-25", "close": 26.73693, "volume": 4795608.0}, {"date": "2004-03-26", "close": 27.21015, "volume": 8010498.0}, {"date": "2004-03-29", "close": 27.328455, "volume": 2670167.0}, {"date": "2004-03-30", "close": 27.478308, "volume": 3345003.0}, {"date": "2004-03-31", "close": 27.139167, "volume": 2198575.0}, {"date": "2004-04-01", "close": 27.328455, "volume": 1914325.0}, {"date": "2004-04-02", "close": 27.565065, "volume": 4268433.0}, {"date": "2004-04-05", "close": 27.983076, "volume": 4916799.0}, {"date": "2004-04-06", "close": 27.801675, "volume": 3689973.0}, {"date": "2004-04-07", "close": 27.643935, "volume": 1670316.0}, {"date": "2004-04-08", "close": 27.770127, "volume": 1219748.0}, {"date": "2004-04-13", "close": 27.880545, "volume": 1242500.0}, {"date": "2004-04-14", "close": 27.501969, "volume": 2147997.0}, {"date": "2004-04-15", "close": 27.060297, "volume": 3067933.0}, {"date": "2004-04-16", "close": 27.076071, "volume": 3123104.0}, {"date": "2004-04-19", "close": 27.533517, "volume": 2646282.0}, {"date": "2004-04-20", "close": 27.28902, "volume": 2842220.0}, {"date": "2004-04-21", "close": 26.721156, "volume": 3634354.0}, {"date": "2004-04-22", "close": 26.161179, "volume": 7888315.0}, {"date": "2004-04-23", "close": 26.18484, "volume": 4648982.0}, {"date": "2004-04-26", "close": 26.137518, "volume": 1859072.0}, {"date": "2004-04-27", "close": 26.200614, "volume": 3430905.0}, {"date": "2004-04-28", "close": 26.137518, "volume": 3250292.0}, {"date": "2004-04-29", "close": 25.246287, "volume": 7352929.0}, {"date": "2004-04-30", "close": 25.656411, "volume": 10527203.0}, {"date": "2004-05-03", "close": 25.39614, "volume": 4388149.0}, {"date": "2004-05-04", "close": 25.577541, "volume": 3127978.0}, {"date": "2004-05-05", "close": 26.10597, "volume": 3077662.0}, {"date": "2004-05-06", "close": 25.877247, "volume": 2153072.0}, {"date": "2004-05-07", "close": 26.011326, "volume": 1819692.0}, {"date": "2004-05-10", "close": 25.593315, "volume": 6157637.0}, {"date": "2004-05-11", "close": 25.814151, "volume": 3399990.0}, {"date": "2004-05-12", "close": 26.200614, "volume": 3783119.0}, {"date": "2004-05-13", "close": 26.153292, "volume": 3342888.0}, {"date": "2004-05-14", "close": 26.42145, "volume": 2948614.0}, {"date": "2004-05-17", "close": 25.55388, "volume": 2797306.0}, {"date": "2004-05-18", "close": 25.885134, "volume": 2623782.0}, {"date": "2004-05-19", "close": 26.287371, "volume": 5709317.0}, {"date": "2004-05-20", "close": 26.547642, "volume": 6243311.0}, {"date": "2004-05-21", "close": 26.594964, "volume": 4224310.0}, {"date": "2004-05-24", "close": 27.012975, "volume": 2760811.0}, {"date": "2004-05-25", "close": 26.831574, "volume": 2731911.0}, {"date": "2004-05-26", "close": 27.312681, "volume": 4283085.0}, {"date": "2004-05-27", "close": 27.423099, "volume": 2955602.0}, {"date": "2004-05-28", "close": 27.6045, "volume": 10557231.0}, {"date": "2004-05-31", "close": 27.738579, "volume": 1300718.0}, {"date": "2004-06-01", "close": 27.76224, "volume": 1382562.0}, {"date": "2004-06-02", "close": 27.99885, "volume": 2073993.0}, {"date": "2004-06-03", "close": 27.486195, "volume": 2839980.0}, {"date": "2004-06-04", "close": 27.699144, "volume": 2478134.0}, {"date": "2004-06-07", "close": 28.022511, "volume": 1552220.0}, {"date": "2004-06-08", "close": 28.172364, "volume": 2210761.0}, {"date": "2004-06-09", "close": 27.856884, "volume": 4688646.0}, {"date": "2004-06-10", "close": 27.6045, "volume": 2819636.0}, {"date": "2004-06-11", "close": 27.76224, "volume": 1157145.0}, {"date": "2004-06-15", "close": 27.486195, "volume": 1454448.0}, {"date": "2004-06-16", "close": 27.667596, "volume": 2346920.0}, {"date": "2004-06-17", "close": 27.84111, "volume": 2965064.0}, {"date": "2004-06-18", "close": 28.038285, "volume": 2911627.0}, {"date": "2004-06-21", "close": 28.282782, "volume": 1749473.0}, {"date": "2004-06-22", "close": 27.99885, "volume": 1923668.0}, {"date": "2004-06-23", "close": 28.061946, "volume": 1967183.0}, {"date": "2004-06-24", "close": 28.054059, "volume": 2514789.0}, {"date": "2004-06-25", "close": 28.306443, "volume": 20967847.0}, {"date": "2004-06-28", "close": 28.274895, "volume": 3361231.0}, {"date": "2004-06-29", "close": 28.322217, "volume": 1696719.0}, {"date": "2004-06-30", "close": 28.353765, "volume": 1645711.0}, {"date": "2004-07-01", "close": 28.345878, "volume": 2396312.0}, {"date": "2004-07-02", "close": 28.267008, "volume": 1707198.0}, {"date": "2004-07-05", "close": 28.15659, "volume": 1164055.0}, {"date": "2004-07-06", "close": 28.31433, "volume": 2138089.0}, {"date": "2004-07-07", "close": 28.487844, "volume": 3355302.0}, {"date": "2004-07-08", "close": 28.653471, "volume": 2162145.0}, {"date": "2004-07-09", "close": 28.732341, "volume": 1893189.0}, {"date": "2004-07-12", "close": 28.716567, "volume": 1320891.0}, {"date": "2004-07-13", "close": 28.70868, "volume": 1635935.0}, {"date": "2004-07-14", "close": 28.519392, "volume": 2359664.0}, {"date": "2004-07-15", "close": 28.78755, "volume": 1378664.0}, {"date": "2004-07-16", "close": 28.961064, "volume": 2764098.0}, {"date": "2004-07-19", "close": 29.355414, "volume": 2021646.0}, {"date": "2004-07-20", "close": 28.874307, "volume": 2632015.0}, {"date": "2004-07-21", "close": 29.134578, "volume": 2882541.0}, {"date": "2004-07-22", "close": 28.740228, "volume": 2715801.0}, {"date": "2004-07-23", "close": 28.511505, "volume": 4085107.0}, {"date": "2004-07-26", "close": 28.31433, "volume": 2316053.0}, {"date": "2004-07-27", "close": 28.456296, "volume": 1754259.0}, {"date": "2004-07-28", "close": 28.905855, "volume": 2397902.0}, {"date": "2004-07-29", "close": 29.268657, "volume": 2269079.0}, {"date": "2004-07-30", "close": 29.883843, "volume": 11683357.0}, {"date": "2004-08-02", "close": 29.939052, "volume": 1942786.0}, {"date": "2004-08-03", "close": 30.088905, "volume": 2663749.0}, {"date": "2004-08-04", "close": 29.9706, "volume": 1850781.0}, {"date": "2004-08-05", "close": 30.152001, "volume": 1878865.0}, {"date": "2004-08-06", "close": 29.718216, "volume": 3626170.0}, {"date": "2004-08-09", "close": 29.347527, "volume": 2669577.0}, {"date": "2004-08-10", "close": 29.150352, "volume": 2361339.0}, {"date": "2004-08-11", "close": 28.890081, "volume": 6419497.0}, {"date": "2004-08-12", "close": 28.479957, "volume": 2462051.0}, {"date": "2004-08-13", "close": 28.385313, "volume": 2488825.0}, {"date": "2004-08-16", "close": 28.487844, "volume": 1732211.0}, {"date": "2004-08-17", "close": 28.771776, "volume": 2128727.0}, {"date": "2004-08-18", "close": 28.606149, "volume": 2328397.0}, {"date": "2004-08-19", "close": 28.70868, "volume": 1294850.0}, {"date": "2004-08-20", "close": 28.669245, "volume": 1845223.0}, {"date": "2004-08-23", "close": 28.86642, "volume": 2005550.0}, {"date": "2004-08-24", "close": 29.02416, "volume": 2022830.0}, {"date": "2004-08-25", "close": 28.732341, "volume": 1689724.0}, {"date": "2004-08-26", "close": 28.669245, "volume": 1303977.0}, {"date": "2004-08-27", "close": 28.70868, "volume": 5602550.0}, {"date": "2004-08-30", "close": 28.677132, "volume": 1412001.0}, {"date": "2004-08-31", "close": 28.432635, "volume": 3236946.0}, {"date": "2004-09-01", "close": 28.219686, "volume": 5336503.0}, {"date": "2004-09-02", "close": 28.519392, "volume": 3861303.0}, {"date": "2004-09-03", "close": 28.582488, "volume": 2498101.0}, {"date": "2004-09-06", "close": 28.487844, "volume": 988292.0}, {"date": "2004-09-07", "close": 28.811211, "volume": 1876147.0}, {"date": "2004-09-08", "close": 28.62981, "volume": 1358246.0}, {"date": "2004-09-09", "close": 28.614036, "volume": 1008083.0}, {"date": "2004-09-10", "close": 28.724454, "volume": 1567989.0}, {"date": "2004-09-13", "close": 28.621923, "volume": 1508612.0}, {"date": "2004-09-14", "close": 28.811211, "volume": 3246201.0}, {"date": "2004-09-15", "close": 28.897968, "volume": 2139130.0}, {"date": "2004-09-16", "close": 29.016273, "volume": 2818699.0}, {"date": "2004-09-17", "close": 29.315979, "volume": 2423322.0}, {"date": "2004-09-20", "close": 29.726103, "volume": 3160369.0}, {"date": "2004-09-21", "close": 29.694555, "volume": 1244315.0}, {"date": "2004-09-22", "close": 29.899617, "volume": 2691379.0}, {"date": "2004-09-23", "close": 29.962713, "volume": 1995851.0}, {"date": "2004-09-24", "close": 29.371188, "volume": 14610941.0}, {"date": "2004-09-27", "close": 29.323866, "volume": 1662911.0}, {"date": "2004-09-28", "close": 29.49738, "volume": 1448519.0}, {"date": "2004-09-29", "close": 30.262419, "volume": 3302390.0}, {"date": "2004-09-30", "close": 29.946939, "volume": 4201331.0}, {"date": "2004-10-01", "close": 30.246645, "volume": 2742704.0}, {"date": "2004-10-04", "close": 30.68043, "volume": 1169526.0}, {"date": "2004-10-05", "close": 30.640995, "volume": 1449415.0}, {"date": "2004-10-06", "close": 30.656769, "volume": 2007155.0}, {"date": "2004-10-07", "close": 31.208859, "volume": 4559625.0}, {"date": "2004-10-08", "close": 30.901266, "volume": 1913482.0}, {"date": "2004-10-11", "close": 30.988023, "volume": 846881.0}, {"date": "2004-10-12", "close": 30.948588, "volume": 1504256.0}, {"date": "2004-10-13", "close": 29.9706, "volume": 6714225.0}, {"date": "2004-10-14", "close": 29.02416, "volume": 8303364.0}, {"date": "2004-10-15", "close": 29.426397, "volume": 2301996.0}, {"date": "2004-10-18", "close": 29.544702, "volume": 1921818.0}, {"date": "2004-10-19", "close": 29.584137, "volume": 1676555.0}, {"date": "2004-10-20", "close": 28.874307, "volume": 5455063.0}, {"date": "2004-10-21", "close": 29.150352, "volume": 3027842.0}, {"date": "2004-10-22", "close": 29.57625, "volume": 3075856.0}, {"date": "2004-10-25", "close": 29.244996, "volume": 2259134.0}, {"date": "2004-10-26", "close": 29.197674, "volume": 2591248.0}, {"date": "2004-10-27", "close": 29.41851, "volume": 1562969.0}, {"date": "2004-10-28", "close": 29.65512, "volume": 2716351.0}, {"date": "2004-10-29", "close": 28.86642, "volume": 13407171.0}, {"date": "2004-11-01", "close": 29.008386, "volume": 1587135.0}, {"date": "2004-11-02", "close": 29.055708, "volume": 1450330.0}, {"date": "2004-11-03", "close": 29.110917, "volume": 2659667.0}, {"date": "2004-11-04", "close": 29.513154, "volume": 2130756.0}, {"date": "2004-11-05", "close": 29.710329, "volume": 4460369.0}, {"date": "2004-11-08", "close": 29.710329, "volume": 1571495.0}, {"date": "2004-11-09", "close": 29.615685, "volume": 1495701.0}, {"date": "2004-11-10", "close": 29.702442, "volume": 2340075.0}, {"date": "2004-11-11", "close": 30.120453, "volume": 2388221.0}, {"date": "2004-11-12", "close": 30.088905, "volume": 1151884.0}, {"date": "2004-11-15", "close": 30.483255, "volume": 2069893.0}, {"date": "2004-11-16", "close": 29.9706, "volume": 3743787.0}, {"date": "2004-11-17", "close": 30.12834, "volume": 1961251.0}, {"date": "2004-11-18", "close": 30.404385, "volume": 3354510.0}, {"date": "2004-11-19", "close": 30.372837, "volume": 2691634.0}, {"date": "2004-11-22", "close": 29.915391, "volume": 2727453.0}, {"date": "2004-11-23", "close": 30.309741, "volume": 3345067.0}, {"date": "2004-11-24", "close": 30.380724, "volume": 2366736.0}, {"date": "2004-11-25", "close": 30.60156, "volume": 5119840.0}, {"date": "2004-11-26", "close": 30.711978, "volume": 11254630.0}, {"date": "2004-11-29", "close": 30.885492, "volume": 1810894.0}, {"date": "2004-11-30", "close": 30.99591, "volume": 4169674.0}, {"date": "2004-12-01", "close": 30.91704, "volume": 2457900.0}, {"date": "2004-12-02", "close": 31.689966, "volume": 3927885.0}, {"date": "2004-12-03", "close": 31.31139, "volume": 4357976.0}, {"date": "2004-12-06", "close": 30.91704, "volume": 3458286.0}, {"date": "2004-12-07", "close": 30.570012, "volume": 2759102.0}, {"date": "2004-12-08", "close": 30.222984, "volume": 4463636.0}, {"date": "2004-12-09", "close": 29.899617, "volume": 3599991.0}, {"date": "2004-12-10", "close": 30.317628, "volume": 2113284.0}, {"date": "2004-12-13", "close": 30.44382, "volume": 801549.0}, {"date": "2004-12-14", "close": 30.853944, "volume": 3931860.0}, {"date": "2004-12-15", "close": 30.640995, "volume": 3023887.0}, {"date": "2004-12-16", "close": 30.593673, "volume": 3096483.0}, {"date": "2004-12-17", "close": 30.7593, "volume": 1894207.0}, {"date": "2004-12-20", "close": 30.562125, "volume": 1985703.0}, {"date": "2004-12-21", "close": 31.043232, "volume": 2129055.0}, {"date": "2004-12-22", "close": 31.23252, "volume": 2591553.0}, {"date": "2004-12-23", "close": 31.484904, "volume": 3017070.0}, {"date": "2004-12-24", "close": 31.46913, "volume": 24708314.0}, {"date": "2004-12-29", "close": 31.327164, "volume": 1274078.0}, {"date": "2004-12-30", "close": 31.500678, "volume": 916815.0}, {"date": "2004-12-31", "close": 30.853944, "volume": 757899.0}, {"date": "2005-01-04", "close": 31.39026, "volume": 1186911.0}, {"date": "2005-01-05", "close": 30.814509, "volume": 4571951.0}, {"date": "2005-01-06", "close": 30.617334, "volume": 4071618.0}, {"date": "2005-01-07", "close": 30.956475, "volume": 2892793.0}, {"date": "2005-01-10", "close": 30.806622, "volume": 2477349.0}, {"date": "2005-01-11", "close": 31.122102, "volume": 3624705.0}, {"date": "2005-01-12", "close": 31.524339, "volume": 5853639.0}, {"date": "2005-01-13", "close": 31.413921, "volume": 4573507.0}, {"date": "2005-01-14", "close": 31.689966, "volume": 5586928.0}, {"date": "2005-01-17", "close": 32.439231, "volume": 5395916.0}, {"date": "2005-01-18", "close": 32.455005, "volume": 5681871.0}, {"date": "2005-01-19", "close": 33.062304, "volume": 4665803.0}, {"date": "2005-01-20", "close": 32.802033, "volume": 6470563.0}, {"date": "2005-01-21", "close": 32.533875, "volume": 4339854.0}, {"date": "2005-01-24", "close": 33.67749, "volume": 5645650.0}, {"date": "2005-01-25", "close": 34.111275, "volume": 6477113.0}, {"date": "2005-01-27", "close": 34.063953, "volume": 5475410.0}, {"date": "2005-01-28", "close": 33.661716, "volume": 13806242.0}, {"date": "2005-01-31", "close": 33.83523, "volume": 3077306.0}, {"date": "2005-02-01", "close": 34.442529, "volume": 4263453.0}, {"date": "2005-02-02", "close": 34.213806, "volume": 7502030.0}, {"date": "2005-02-03", "close": 34.78167, "volume": 3052784.0}, {"date": "2005-02-04", "close": 34.032405, "volume": 5114045.0}, {"date": "2005-02-07", "close": 34.418868, "volume": 2296905.0}, {"date": "2005-02-08", "close": 33.953535, "volume": 3249282.0}, {"date": "2005-02-09", "close": 33.567072, "volume": 2848250.0}, {"date": "2005-02-10", "close": 33.409332, "volume": 2836716.0}, {"date": "2005-02-11", "close": 33.44088, "volume": 2085930.0}, {"date": "2005-02-14", "close": 33.9141, "volume": 2623460.0}, {"date": "2005-02-15", "close": 33.977196, "volume": 2233752.0}, {"date": "2005-02-16", "close": 34.458303, "volume": 3924628.0}, {"date": "2005-02-17", "close": 34.568721, "volume": 2773157.0}, {"date": "2005-02-18", "close": 34.813218, "volume": 3906956.0}, {"date": "2005-02-21", "close": 35.420517, "volume": 2686707.0}, {"date": "2005-02-22", "close": 35.01828, "volume": 5299185.0}, {"date": "2005-02-23", "close": 35.72811, "volume": 32120972.0}, {"date": "2005-02-24", "close": 35.270664, "volume": 4887886.0}, {"date": "2005-02-25", "close": 35.767545, "volume": 5745992.0}, {"date": "2005-02-28", "close": 37.289736, "volume": 5090448.0}, {"date": "2005-03-01", "close": 37.518459, "volume": 4038850.0}, {"date": "2005-03-02", "close": 36.919047, "volume": 5554109.0}, {"date": "2005-03-03", "close": 37.202979, "volume": 5161854.0}, {"date": "2005-03-04", "close": 36.997917, "volume": 3065335.0}, {"date": "2005-03-07", "close": 37.408041, "volume": 2758078.0}, {"date": "2005-03-08", "close": 36.982143, "volume": 3444634.0}, {"date": "2005-03-09", "close": 37.376493, "volume": 5796740.0}, {"date": "2005-03-10", "close": 37.30551, "volume": 3777081.0}, {"date": "2005-03-11", "close": 36.879612, "volume": 6456922.0}, {"date": "2005-03-14", "close": 37.802391, "volume": 3163271.0}, {"date": "2005-03-15", "close": 37.14777, "volume": 8758420.0}, {"date": "2005-03-16", "close": 36.950595, "volume": 7669806.0}, {"date": "2005-03-17", "close": 37.344945, "volume": 6797375.0}, {"date": "2005-03-18", "close": 37.494798, "volume": 5410323.0}, {"date": "2005-03-21", "close": 37.400154, "volume": 2522070.0}, {"date": "2005-03-22", "close": 36.848064, "volume": 3739937.0}, {"date": "2005-03-23", "close": 36.217104, "volume": 3937003.0}, {"date": "2005-03-24", "close": 35.830641, "volume": 10702594.0}, {"date": "2005-03-29", "close": 35.310099, "volume": 3926021.0}, {"date": "2005-03-30", "close": 35.065602, "volume": 5032718.0}, {"date": "2005-03-31", "close": 35.601918, "volume": 4436253.0}, {"date": "2005-04-01", "close": 35.88585, "volume": 3288812.0}, {"date": "2005-04-04", "close": 35.4915, "volume": 2430649.0}, {"date": "2005-04-05", "close": 35.325873, "volume": 1584680.0}, {"date": "2005-04-06", "close": 35.17602, "volume": 3704529.0}, {"date": "2005-04-07", "close": 35.33376, "volume": 2936209.0}, {"date": "2005-04-08", "close": 36.20133, "volume": 3355164.0}, {"date": "2005-04-11", "close": 35.57037, "volume": 2221254.0}, {"date": "2005-04-12", "close": 35.846415, "volume": 1965797.0}, {"date": "2005-04-13", "close": 36.027816, "volume": 3441237.0}, {"date": "2005-04-14", "close": 34.899975, "volume": 5156042.0}, {"date": "2005-04-15", "close": 34.000857, "volume": 6047798.0}, {"date": "2005-04-18", "close": 33.638055, "volume": 6135394.0}, {"date": "2005-04-19", "close": 34.276902, "volume": 5812874.0}, {"date": "2005-04-20", "close": 34.560834, "volume": 5161537.0}, {"date": "2005-04-21", "close": 34.38732, "volume": 3629257.0}, {"date": "2005-04-22", "close": 34.418868, "volume": 2092668.0}, {"date": "2005-04-26", "close": 34.205919, "volume": 2997308.0}, {"date": "2005-04-27", "close": 33.795795, "volume": 2764320.0}, {"date": "2005-04-28", "close": 33.20427, "volume": 5577022.0}, {"date": "2005-04-29", "close": 32.65218, "volume": 12335122.0}, {"date": "2005-05-02", "close": 33.44088, "volume": 3371861.0}, {"date": "2005-05-03", "close": 33.141174, "volume": 3501600.0}, {"date": "2005-05-04", "close": 33.369897, "volume": 2289893.0}, {"date": "2005-05-05", "close": 33.874665, "volume": 3113721.0}, {"date": "2005-05-06", "close": 34.30845, "volume": 4266758.0}, {"date": "2005-05-09", "close": 35.420517, "volume": 16339071.0}, {"date": "2005-05-10", "close": 35.136585, "volume": 8214235.0}, {"date": "2005-05-11", "close": 34.410981, "volume": 6194704.0}, {"date": "2005-05-12", "close": 34.056066, "volume": 4412716.0}, {"date": "2005-05-13", "close": 33.44088, "volume": 3853687.0}, {"date": "2005-05-16", "close": 32.849355, "volume": 3487206.0}, {"date": "2005-05-17", "close": 33.259479, "volume": 6355830.0}, {"date": "2005-05-18", "close": 33.417219, "volume": 3712508.0}, {"date": "2005-05-19", "close": 33.795795, "volume": 3160985.0}, {"date": "2005-05-20", "close": 33.36201, "volume": 2763532.0}, {"date": "2005-05-23", "close": 33.543411, "volume": 2049062.0}, {"date": "2005-05-24", "close": 33.764247, "volume": 3951576.0}, {"date": "2005-05-25", "close": 33.653829, "volume": 3904965.0}, {"date": "2005-05-26", "close": 33.401445, "volume": 1840780.0}, {"date": "2005-05-27", "close": 34.008744, "volume": 10321907.0}, {"date": "2005-05-30", "close": 34.103388, "volume": 3314107.0}, {"date": "2005-05-31", "close": 33.574959, "volume": 3887798.0}, {"date": "2005-06-01", "close": 34.087614, "volume": 2771473.0}, {"date": "2005-06-02", "close": 34.584495, "volume": 2260688.0}, {"date": "2005-06-03", "close": 34.821105, "volume": 2694268.0}, {"date": "2005-06-06", "close": 34.758009, "volume": 1719101.0}, {"date": "2005-06-07", "close": 34.513512, "volume": 3195534.0}, {"date": "2005-06-08", "close": 34.079727, "volume": 3801518.0}, {"date": "2005-06-09", "close": 34.245354, "volume": 2074045.0}, {"date": "2005-06-10", "close": 34.127049, "volume": 1847644.0}, {"date": "2005-06-14", "close": 34.15071, "volume": 2905981.0}, {"date": "2005-06-15", "close": 34.62393, "volume": 3782415.0}, {"date": "2005-06-16", "close": 35.041941, "volume": 4649263.0}, {"date": "2005-06-17", "close": 35.846415, "volume": 5196185.0}, {"date": "2005-06-20", "close": 35.617692, "volume": 3403985.0}, {"date": "2005-06-21", "close": 35.917398, "volume": 1940828.0}, {"date": "2005-06-22", "close": 35.538822, "volume": 2152763.0}, {"date": "2005-06-23", "close": 35.215455, "volume": 4237162.0}, {"date": "2005-06-24", "close": 35.041941, "volume": 23808222.0}, {"date": "2005-06-27", "close": 34.876314, "volume": 2287445.0}, {"date": "2005-06-28", "close": 35.444178, "volume": 2403952.0}, {"date": "2005-06-29", "close": 35.33376, "volume": 2161011.0}, {"date": "2005-06-30", "close": 35.349534, "volume": 3225759.0}, {"date": "2005-07-01", "close": 35.586144, "volume": 3177009.0}, {"date": "2005-07-04", "close": 35.64924, "volume": 1845271.0}, {"date": "2005-07-05", "close": 36.161895, "volume": 2972322.0}, {"date": "2005-07-06", "close": 36.209217, "volume": 2771709.0}, {"date": "2005-07-07", "close": 36.556245, "volume": 6536071.0}, {"date": "2005-07-08", "close": 36.090912, "volume": 2133889.0}, {"date": "2005-07-11", "close": 36.603567, "volume": 2377142.0}, {"date": "2005-07-12", "close": 36.169782, "volume": 2641836.0}, {"date": "2005-07-13", "close": 36.2802, "volume": 2576689.0}, {"date": "2005-07-14", "close": 36.627228, "volume": 1913305.0}, {"date": "2005-07-15", "close": 36.477375, "volume": 1397069.0}, {"date": "2005-07-18", "close": 36.098799, "volume": 3121923.0}, {"date": "2005-07-19", "close": 35.657127, "volume": 2509408.0}, {"date": "2005-07-20", "close": 36.382731, "volume": 3931813.0}, {"date": "2005-07-21", "close": 36.966369, "volume": 3902162.0}, {"date": "2005-07-22", "close": 37.321284, "volume": 4038840.0}, {"date": "2005-07-25", "close": 37.352832, "volume": 1883025.0}, {"date": "2005-07-26", "close": 37.589442, "volume": 2333848.0}, {"date": "2005-07-27", "close": 37.573668, "volume": 2263919.0}, {"date": "2005-07-28", "close": 37.841826, "volume": 2461864.0}, {"date": "2005-07-29", "close": 38.740944, "volume": 9546369.0}, {"date": "2005-08-01", "close": 38.88291, "volume": 1505675.0}, {"date": "2005-08-02", "close": 38.780379, "volume": 2513648.0}, {"date": "2005-08-03", "close": 39.364017, "volume": 3515541.0}, {"date": "2005-08-04", "close": 39.90822, "volume": 5335018.0}, {"date": "2005-08-05", "close": 39.75048, "volume": 2542674.0}, {"date": "2005-08-08", "close": 40.176378, "volume": 3734923.0}, {"date": "2005-08-09", "close": 41.083383, "volume": 6309961.0}, {"date": "2005-08-10", "close": 40.554954, "volume": 15950997.0}, {"date": "2005-08-11", "close": 41.24901, "volume": 7074933.0}, {"date": "2005-08-12", "close": 41.808987, "volume": 4362017.0}, {"date": "2005-08-15", "close": 41.816874, "volume": 5262172.0}, {"date": "2005-08-16", "close": 41.596038, "volume": 2587346.0}, {"date": "2005-08-17", "close": 40.957191, "volume": 3507108.0}, {"date": "2005-08-18", "close": 40.554954, "volume": 2217053.0}, {"date": "2005-08-19", "close": 41.17014, "volume": 2806631.0}, {"date": "2005-08-22", "close": 41.87997, "volume": 2824835.0}, {"date": "2005-08-23", "close": 41.808987, "volume": 2414761.0}, {"date": "2005-08-24", "close": 41.580264, "volume": 2684641.0}, {"date": "2005-08-25", "close": 39.789915, "volume": 7852102.0}, {"date": "2005-08-26", "close": 40.554954, "volume": 5384804.0}, {"date": "2005-08-29", "close": 39.51387, "volume": 3165935.0}, {"date": "2005-08-30", "close": 40.018638, "volume": 1793612.0}, {"date": "2005-08-31", "close": 39.679497, "volume": 2405110.0}, {"date": "2005-09-01", "close": 40.85466, "volume": 4197056.0}, {"date": "2005-09-02", "close": 40.69692, "volume": 2716073.0}, {"date": "2005-09-05", "close": 40.665372, "volume": 2275094.0}, {"date": "2005-09-06", "close": 39.90822, "volume": 3066526.0}, {"date": "2005-09-07", "close": 40.649598, "volume": 1508801.0}, {"date": "2005-09-08", "close": 39.868785, "volume": 3211241.0}, {"date": "2005-09-09", "close": 40.14483, "volume": 3368585.0}, {"date": "2005-09-12", "close": 40.436649, "volume": 2091638.0}, {"date": "2005-09-13", "close": 40.941417, "volume": 2360673.0}, {"date": "2005-09-14", "close": 40.689033, "volume": 3212329.0}, {"date": "2005-09-15", "close": 41.359428, "volume": 5352304.0}, {"date": "2005-09-16", "close": 42.408399, "volume": 4722754.0}, {"date": "2005-09-19", "close": 43.733415, "volume": 5851132.0}, {"date": "2005-09-20", "close": 44.072556, "volume": 7850333.0}, {"date": "2005-09-21", "close": 43.086681, "volume": 4679506.0}, {"date": "2005-09-22", "close": 43.77285, "volume": 3670609.0}, {"date": "2005-09-23", "close": 43.820172, "volume": 2917704.0}, {"date": "2005-09-26", "close": 45.389685, "volume": 4680822.0}, {"date": "2005-09-27", "close": 46.186272, "volume": 7664428.0}, {"date": "2005-09-28", "close": 45.949662, "volume": 3815821.0}, {"date": "2005-09-29", "close": 47.329887, "volume": 5977299.0}, {"date": "2005-09-30", "close": 46.643718, "volume": 20836066.0}, {"date": "2005-10-03", "close": 46.478091, "volume": 1133960.0}, {"date": "2005-10-04", "close": 46.225707, "volume": 2866592.0}, {"date": "2005-10-05", "close": 45.03477, "volume": 4396157.0}, {"date": "2005-10-06", "close": 44.40381, "volume": 4417348.0}, {"date": "2005-10-07", "close": 44.56155, "volume": 5747922.0}, {"date": "2005-10-10", "close": 45.153075, "volume": 2551807.0}, {"date": "2005-10-11", "close": 44.9559, "volume": 3329631.0}, {"date": "2005-10-12", "close": 45.334476, "volume": 2679989.0}, {"date": "2005-10-13", "close": 44.711403, "volume": 2636474.0}, {"date": "2005-10-14", "close": 43.544127, "volume": 3439403.0}, {"date": "2005-10-17", "close": 44.127765, "volume": 2364179.0}, {"date": "2005-10-18", "close": 45.66573, "volume": 4372671.0}, {"date": "2005-10-19", "close": 44.317053, "volume": 3676250.0}, {"date": "2005-10-20", "close": 44.40381, "volume": 3311944.0}, {"date": "2005-10-21", "close": 44.025234, "volume": 3114247.0}, {"date": "2005-10-24", "close": 42.802749, "volume": 4595463.0}, {"date": "2005-10-25", "close": 43.236534, "volume": 4235941.0}, {"date": "2005-10-26", "close": 43.835946, "volume": 3017088.0}, {"date": "2005-10-27", "close": 44.00946, "volume": 4377959.0}, {"date": "2005-10-28", "close": 43.331178, "volume": 13559483.0}, {"date": "2005-10-31", "close": 44.411697, "volume": 1876433.0}, {"date": "2005-11-01", "close": 44.9559, "volume": 1602950.0}, {"date": "2005-11-02", "close": 45.042657, "volume": 2963119.0}, {"date": "2005-11-03", "close": 46.052193, "volume": 2044762.0}, {"date": "2005-11-04", "close": 46.21782, "volume": 2607309.0}, {"date": "2005-11-07", "close": 45.886566, "volume": 1751595.0}, {"date": "2005-11-08", "close": 47.16426, "volume": 3272644.0}, {"date": "2005-11-09", "close": 46.730475, "volume": 1583506.0}, {"date": "2005-11-10", "close": 46.698927, "volume": 3700411.0}, {"date": "2005-11-11", "close": 47.093277, "volume": 1965277.0}, {"date": "2005-11-14", "close": 48.299988, "volume": 3033866.0}, {"date": "2005-11-15", "close": 48.079152, "volume": 1990688.0}, {"date": "2005-11-16", "close": 47.79522, "volume": 2190249.0}, {"date": "2005-11-17", "close": 47.945073, "volume": 2377932.0}, {"date": "2005-11-18", "close": 49.254315, "volume": 2454249.0}, {"date": "2005-11-21", "close": 49.37262, "volume": 3661064.0}, {"date": "2005-11-22", "close": 48.66279, "volume": 2181849.0}, {"date": "2005-11-23", "close": 47.87409, "volume": 3839590.0}, {"date": "2005-11-24", "close": 48.812643, "volume": 3316331.0}, {"date": "2005-11-25", "close": 49.065027, "volume": 11649751.0}, {"date": "2005-11-28", "close": 48.970383, "volume": 2155003.0}, {"date": "2005-11-29", "close": 48.386745, "volume": 3973932.0}, {"date": "2005-11-30", "close": 48.710112, "volume": 4352155.0}, {"date": "2005-12-01", "close": 47.63748, "volume": 3030527.0}, {"date": "2005-12-02", "close": 48.836304, "volume": 2509763.0}, {"date": "2005-12-05", "close": 49.948371, "volume": 2722472.0}, {"date": "2005-12-06", "close": 49.680213, "volume": 2317813.0}, {"date": "2005-12-07", "close": 50.350608, "volume": 2575314.0}, {"date": "2005-12-08", "close": 49.76697, "volume": 3497921.0}, {"date": "2005-12-09", "close": 50.121885, "volume": 1527937.0}, {"date": "2005-12-12", "close": 50.16132, "volume": 2722259.0}, {"date": "2005-12-13", "close": 49.964145, "volume": 2446337.0}, {"date": "2005-12-14", "close": 49.806405, "volume": 2351068.0}, {"date": "2005-12-15", "close": 49.814292, "volume": 3146231.0}, {"date": "2005-12-16", "close": 49.396281, "volume": 1797129.0}, {"date": "2005-12-19", "close": 50.326947, "volume": 3977313.0}, {"date": "2005-12-20", "close": 51.65985, "volume": 4683267.0}, {"date": "2005-12-21", "close": 52.984866, "volume": 4735272.0}, {"date": "2005-12-22", "close": 53.434425, "volume": 3691652.0}, {"date": "2005-12-23", "close": 54.02595, "volume": 30398740.0}, {"date": "2005-12-28", "close": 53.828775, "volume": 1150279.0}, {"date": "2005-12-29", "close": 54.49917, "volume": 1453374.0}, {"date": "2005-12-30", "close": 54.4203, "volume": 645959.0}, {"date": "2006-01-03", "close": 55.13013, "volume": 1841420.0}, {"date": "2006-01-04", "close": 56.045022, "volume": 2127104.0}, {"date": "2006-01-05", "close": 55.05126, "volume": 3013318.0}, {"date": "2006-01-06", "close": 54.26256, "volume": 1737061.0}, {"date": "2006-01-09", "close": 55.350966, "volume": 2700165.0}, {"date": "2006-01-10", "close": 54.538605, "volume": 2232039.0}, {"date": "2006-01-11", "close": 54.696345, "volume": 2071594.0}, {"date": "2006-01-12", "close": 55.358853, "volume": 3401760.0}, {"date": "2006-01-13", "close": 55.60335, "volume": 3550876.0}, {"date": "2006-01-16", "close": 56.037135, "volume": 1739187.0}, {"date": "2006-01-17", "close": 56.739078, "volume": 2588778.0}, {"date": "2006-01-18", "close": 55.406175, "volume": 4730127.0}, {"date": "2006-01-19", "close": 57.18075, "volume": 3015337.0}, {"date": "2006-01-20", "close": 58.3638, "volume": 3624346.0}, {"date": "2006-01-23", "close": 57.772275, "volume": 2929230.0}, {"date": "2006-01-24", "close": 58.560975, "volume": 2646636.0}, {"date": "2006-01-25", "close": 58.332252, "volume": 10062888.0}, {"date": "2006-01-27", "close": 60.02007, "volume": 3309219.0}, {"date": "2006-01-30", "close": 61.873515, "volume": 3648452.0}, {"date": "2006-01-31", "close": 59.799234, "volume": 5246657.0}, {"date": "2006-02-01", "close": 59.318127, "volume": 4650249.0}, {"date": "2006-02-02", "close": 59.136726, "volume": 2914318.0}, {"date": "2006-02-03", "close": 58.955325, "volume": 7758979.0}, {"date": "2006-02-06", "close": 59.602059, "volume": 5371500.0}, {"date": "2006-02-07", "close": 59.199822, "volume": 3926896.0}, {"date": "2006-02-08", "close": 57.377925, "volume": 4752048.0}, {"date": "2006-02-09", "close": 57.393699, "volume": 3697072.0}, {"date": "2006-02-10", "close": 58.67928, "volume": 4939784.0}, {"date": "2006-02-13", "close": 55.958265, "volume": 5515245.0}, {"date": "2006-02-14", "close": 57.078219, "volume": 3722315.0}, {"date": "2006-02-15", "close": 56.660208, "volume": 3846849.0}, {"date": "2006-02-16", "close": 56.699643, "volume": 2492410.0}, {"date": "2006-02-17", "close": 56.510355, "volume": 3701201.0}, {"date": "2006-02-20", "close": 59.07363, "volume": 4269913.0}, {"date": "2006-02-21", "close": 59.54685, "volume": 3597606.0}, {"date": "2006-02-22", "close": 57.764388, "volume": 16577651.0}, {"date": "2006-02-23", "close": 58.908003, "volume": 3632508.0}, {"date": "2006-02-24", "close": 56.94414, "volume": 7841856.0}, {"date": "2006-02-27", "close": 57.5751, "volume": 1807315.0}, {"date": "2006-02-28", "close": 56.15544, "volume": 3564980.0}, {"date": "2006-03-01", "close": 55.406175, "volume": 2961854.0}, {"date": "2006-03-02", "close": 55.60335, "volume": 3212211.0}, {"date": "2006-03-03", "close": 55.485045, "volume": 2436277.0}, {"date": "2006-03-06", "close": 55.879395, "volume": 2181746.0}, {"date": "2006-03-07", "close": 54.89352, "volume": 1822542.0}, {"date": "2006-03-08", "close": 53.592165, "volume": 4526594.0}, {"date": "2006-03-09", "close": 54.144255, "volume": 2434904.0}, {"date": "2006-03-10", "close": 53.23725, "volume": 2370777.0}, {"date": "2006-03-13", "close": 55.492932, "volume": 2442604.0}, {"date": "2006-03-14", "close": 54.775215, "volume": 1901963.0}, {"date": "2006-03-15", "close": 54.73578, "volume": 2305105.0}, {"date": "2006-03-16", "close": 55.91883, "volume": 5064734.0}, {"date": "2006-03-17", "close": 56.194875, "volume": 4241890.0}, {"date": "2006-03-20", "close": 57.456795, "volume": 3657214.0}, {"date": "2006-03-21", "close": 57.638196, "volume": 2390515.0}, {"date": "2006-03-22", "close": 57.567213, "volume": 2456851.0}, {"date": "2006-03-23", "close": 58.631958, "volume": 2369516.0}, {"date": "2006-03-24", "close": 59.333901, "volume": 2237961.0}, {"date": "2006-03-27", "close": 60.769335, "volume": 2792120.0}, {"date": "2006-03-28", "close": 60.832431, "volume": 2973567.0}, {"date": "2006-03-29", "close": 60.453855, "volume": 2834125.0}, {"date": "2006-03-30", "close": 61.487052, "volume": 3516241.0}, {"date": "2006-03-31", "close": 62.188995, "volume": 14687084.0}, {"date": "2006-04-03", "close": 62.851503, "volume": 2934260.0}, {"date": "2006-04-04", "close": 62.867277, "volume": 2397800.0}, {"date": "2006-04-05", "close": 64.286937, "volume": 5410961.0}, {"date": "2006-04-06", "close": 66.09306, "volume": 3951131.0}, {"date": "2006-04-07", "close": 66.01419, "volume": 3383829.0}, {"date": "2006-04-10", "close": 64.870575, "volume": 2514487.0}, {"date": "2006-04-11", "close": 66.787116, "volume": 4300070.0}, {"date": "2006-04-12", "close": 65.14662, "volume": 2076719.0}, {"date": "2006-04-13", "close": 64.925784, "volume": 1750669.0}, {"date": "2006-04-18", "close": 65.509422, "volume": 2272888.0}, {"date": "2006-04-19", "close": 67.283997, "volume": 4034192.0}, {"date": "2006-04-20", "close": 65.93532, "volume": 2888802.0}, {"date": "2006-04-21", "close": 63.72696, "volume": 5422384.0}, {"date": "2006-04-24", "close": 65.107185, "volume": 3078324.0}, {"date": "2006-04-26", "close": 65.22549, "volume": 1934994.0}, {"date": "2006-04-27", "close": 64.081875, "volume": 1752098.0}, {"date": "2006-04-28", "close": 62.031255, "volume": 8977509.0}, {"date": "2006-05-01", "close": 64.318485, "volume": 2487296.0}, {"date": "2006-05-02", "close": 64.318485, "volume": 2031078.0}, {"date": "2006-05-03", "close": 65.690823, "volume": 2286689.0}, {"date": "2006-05-04", "close": 63.924135, "volume": 3382751.0}, {"date": "2006-05-05", "close": 65.264925, "volume": 3004670.0}, {"date": "2006-05-08", "close": 67.583703, "volume": 4183839.0}, {"date": "2006-05-09", "close": 66.684585, "volume": 2817652.0}, {"date": "2006-05-10", "close": 67.631025, "volume": 2643002.0}, {"date": "2006-05-11", "close": 68.735205, "volume": 2028705.0}, {"date": "2006-05-12", "close": 69.381939, "volume": 2635593.0}, {"date": "2006-05-15", "close": 66.40854, "volume": 3243710.0}, {"date": "2006-05-16", "close": 65.107185, "volume": 3402628.0}, {"date": "2006-05-17", "close": 64.51566, "volume": 2450396.0}, {"date": "2006-05-18", "close": 62.07069, "volume": 4307552.0}, {"date": "2006-05-19", "close": 61.75521, "volume": 3019608.0}, {"date": "2006-05-22", "close": 59.326014, "volume": 4268802.0}, {"date": "2006-05-23", "close": 58.876455, "volume": 5468421.0}, {"date": "2006-05-24", "close": 60.919188, "volume": 6796275.0}, {"date": "2006-05-25", "close": 60.611595, "volume": 3831197.0}, {"date": "2006-05-26", "close": 63.419367, "volume": 8096392.0}, {"date": "2006-05-29", "close": 64.862688, "volume": 2129298.0}, {"date": "2006-05-30", "close": 64.04244, "volume": 2327908.0}, {"date": "2006-05-31", "close": 61.59747, "volume": 3256924.0}, {"date": "2006-06-01", "close": 62.748972, "volume": 2597136.0}, {"date": "2006-06-02", "close": 62.46504, "volume": 1891459.0}, {"date": "2006-06-05", "close": 63.009243, "volume": 1065495.0}, {"date": "2006-06-06", "close": 61.12425, "volume": 1902415.0}, {"date": "2006-06-07", "close": 60.903414, "volume": 2395879.0}, {"date": "2006-06-08", "close": 58.142964, "volume": 5663723.0}, {"date": "2006-06-09", "close": 58.182399, "volume": 4344847.0}, {"date": "2006-06-13", "close": 55.91883, "volume": 3702214.0}, {"date": "2006-06-14", "close": 57.614535, "volume": 5136056.0}, {"date": "2006-06-15", "close": 57.866919, "volume": 3927930.0}, {"date": "2006-06-16", "close": 60.65103, "volume": 3058740.0}, {"date": "2006-06-19", "close": 58.99476, "volume": 1863645.0}, {"date": "2006-06-20", "close": 57.930015, "volume": 3115538.0}, {"date": "2006-06-21", "close": 59.349675, "volume": 2378277.0}, {"date": "2006-06-22", "close": 61.321425, "volume": 3071609.0}, {"date": "2006-06-23", "close": 60.41442, "volume": 3034466.0}, {"date": "2006-06-26", "close": 60.65103, "volume": 2260497.0}, {"date": "2006-06-27", "close": 60.88764, "volume": 11649490.0}, {"date": "2006-06-28", "close": 58.608297, "volume": 3930032.0}, {"date": "2006-06-29", "close": 59.617833, "volume": 2371267.0}, {"date": "2006-06-30", "close": 61.36086, "volume": 22182702.0}, {"date": "2006-07-03", "close": 61.5186, "volume": 2082230.0}, {"date": "2006-07-04", "close": 61.731549, "volume": 2019114.0}, {"date": "2006-07-05", "close": 61.04538, "volume": 1411875.0}, {"date": "2006-07-06", "close": 61.195233, "volume": 2321239.0}, {"date": "2006-07-07", "close": 61.786758, "volume": 2978486.0}, {"date": "2006-07-10", "close": 61.684227, "volume": 1818367.0}, {"date": "2006-07-11", "close": 60.927075, "volume": 1361502.0}, {"date": "2006-07-12", "close": 61.960272, "volume": 2039951.0}, {"date": "2006-07-13", "close": 60.627369, "volume": 2038577.0}, {"date": "2006-07-14", "close": 58.403235, "volume": 2885039.0}, {"date": "2006-07-17", "close": 58.608297, "volume": 1946785.0}, {"date": "2006-07-18", "close": 57.18075, "volume": 4030030.0}, {"date": "2006-07-19", "close": 57.141315, "volume": 2480505.0}, {"date": "2006-07-20", "close": 59.712477, "volume": 3883465.0}, {"date": "2006-07-21", "close": 58.20606, "volume": 1395007.0}, {"date": "2006-07-24", "close": 56.794287, "volume": 3255832.0}, {"date": "2006-07-25", "close": 57.73284, "volume": 2691972.0}, {"date": "2006-07-26", "close": 57.977337, "volume": 2296201.0}, {"date": "2006-07-27", "close": 59.223483, "volume": 3079120.0}, {"date": "2006-07-28", "close": 58.844907, "volume": 4428264.0}, {"date": "2006-07-31", "close": 58.647732, "volume": 1726134.0}, {"date": "2006-08-01", "close": 58.955325, "volume": 920118.0}, {"date": "2006-08-02", "close": 58.884342, "volume": 2800711.0}, {"date": "2006-08-03", "close": 60.059505, "volume": 2133092.0}, {"date": "2006-08-04", "close": 58.75815, "volume": 2884746.0}, {"date": "2006-08-07", "close": 59.128839, "volume": 2533752.0}, {"date": "2006-08-08", "close": 59.822895, "volume": 2458454.0}, {"date": "2006-08-09", "close": 58.67928, "volume": 1869790.0}, {"date": "2006-08-10", "close": 57.795936, "volume": 2131596.0}, {"date": "2006-08-11", "close": 57.299055, "volume": 2013996.0}, {"date": "2006-08-14", "close": 56.825835, "volume": 3274192.0}, {"date": "2006-08-15", "close": 57.02301, "volume": 2293592.0}, {"date": "2006-08-16", "close": 57.535665, "volume": 1727626.0}, {"date": "2006-08-17", "close": 59.018421, "volume": 2875111.0}, {"date": "2006-08-18", "close": 59.349675, "volume": 1620009.0}, {"date": "2006-08-21", "close": 58.892229, "volume": 2140467.0}, {"date": "2006-08-22", "close": 59.46798, "volume": 1538110.0}, {"date": "2006-08-23", "close": 59.215596, "volume": 1552599.0}, {"date": "2006-08-24", "close": 57.65397, "volume": 2696101.0}, {"date": "2006-08-25", "close": 57.49623, "volume": 4730548.0}, {"date": "2006-08-28", "close": 57.480456, "volume": 972062.0}, {"date": "2006-08-29", "close": 57.930015, "volume": 1514667.0}, {"date": "2006-08-30", "close": 57.02301, "volume": 3299601.0}, {"date": "2006-08-31", "close": 57.535665, "volume": 3386951.0}, {"date": "2006-09-01", "close": 57.559326, "volume": 1465661.0}, {"date": "2006-09-04", "close": 57.882693, "volume": 1485338.0}, {"date": "2006-09-05", "close": 58.876455, "volume": 1929686.0}, {"date": "2006-09-06", "close": 58.99476, "volume": 2408173.0}, {"date": "2006-09-07", "close": 58.687167, "volume": 2397685.0}, {"date": "2006-09-08", "close": 57.89058, "volume": 2264594.0}, {"date": "2006-09-11", "close": 56.084457, "volume": 3169394.0}, {"date": "2006-09-12", "close": 53.150493, "volume": 7196279.0}, {"date": "2006-09-13", "close": 53.915532, "volume": 3890491.0}, {"date": "2006-09-14", "close": 54.4203, "volume": 3591765.0}, {"date": "2006-09-15", "close": 53.592165, "volume": 1661092.0}, {"date": "2006-09-18", "close": 52.8429, "volume": 2982309.0}, {"date": "2006-09-19", "close": 52.677273, "volume": 3192284.0}, {"date": "2006-09-20", "close": 51.565206, "volume": 4687515.0}, {"date": "2006-09-21", "close": 52.0542, "volume": 5941282.0}, {"date": "2006-09-22", "close": 53.576391, "volume": 3555252.0}, {"date": "2006-09-25", "close": 52.882335, "volume": 2622401.0}, {"date": "2006-09-26", "close": 52.251375, "volume": 4551172.0}, {"date": "2006-09-27", "close": 54.175803, "volume": 4231819.0}, {"date": "2006-09-28", "close": 54.775215, "volume": 3886999.0}, {"date": "2006-09-29", "close": 55.28787, "volume": 8344316.0}, {"date": "2006-10-02", "close": 55.44561, "volume": 695073.0}, {"date": "2006-10-03", "close": 55.209, "volume": 2499293.0}, {"date": "2006-10-04", "close": 53.639487, "volume": 2986971.0}, {"date": "2006-10-05", "close": 54.680571, "volume": 2399116.0}, {"date": "2006-10-06", "close": 54.617475, "volume": 2538183.0}, {"date": "2006-10-09", "close": 54.317769, "volume": 2217562.0}, {"date": "2006-10-10", "close": 56.037135, "volume": 2183114.0}, {"date": "2006-10-11", "close": 56.31318, "volume": 2122489.0}, {"date": "2006-10-12", "close": 56.15544, "volume": 1740463.0}, {"date": "2006-10-13", "close": 57.914241, "volume": 3278344.0}, {"date": "2006-10-16", "close": 59.381223, "volume": 4767723.0}, {"date": "2006-10-17", "close": 59.562624, "volume": 3398146.0}, {"date": "2006-10-18", "close": 58.537314, "volume": 3380271.0}, {"date": "2006-10-19", "close": 59.191935, "volume": 2451832.0}, {"date": "2006-10-20", "close": 60.942849, "volume": 3257152.0}, {"date": "2006-10-23", "close": 60.769335, "volume": 2089466.0}, {"date": "2006-10-24", "close": 60.532725, "volume": 3244147.0}, {"date": "2006-10-25", "close": 61.960272, "volume": 4389805.0}, {"date": "2006-10-26", "close": 62.583345, "volume": 2275087.0}, {"date": "2006-10-27", "close": 60.998058, "volume": 10863655.0}, {"date": "2006-10-30", "close": 62.914599, "volume": 2587610.0}, {"date": "2006-10-31", "close": 61.83408, "volume": 3074845.0}, {"date": "2006-11-01", "close": 62.394057, "volume": 2080221.0}, {"date": "2006-11-02", "close": 62.46504, "volume": 3648665.0}, {"date": "2006-11-03", "close": 62.662215, "volume": 1383011.0}, {"date": "2006-11-06", "close": 62.46504, "volume": 1067829.0}, {"date": "2006-11-07", "close": 64.6734, "volume": 3524835.0}, {"date": "2006-11-08", "close": 64.12131, "volume": 2730867.0}, {"date": "2006-11-09", "close": 64.184406, "volume": 3529306.0}, {"date": "2006-11-10", "close": 63.458802, "volume": 1934010.0}, {"date": "2006-11-13", "close": 61.140024, "volume": 5944836.0}, {"date": "2006-11-14", "close": 60.374985, "volume": 3499743.0}, {"date": "2006-11-15", "close": 59.215596, "volume": 3159328.0}, {"date": "2006-11-16", "close": 59.1525, "volume": 2011743.0}, {"date": "2006-11-17", "close": 59.010534, "volume": 2895294.0}, {"date": "2006-11-20", "close": 57.5751, "volume": 4720210.0}, {"date": "2006-11-21", "close": 57.235959, "volume": 3967871.0}, {"date": "2006-11-22", "close": 58.710828, "volume": 5257216.0}, {"date": "2006-11-23", "close": 58.718715, "volume": 2372628.0}, {"date": "2006-11-24", "close": 58.695054, "volume": 6892687.0}, {"date": "2006-11-27", "close": 58.797585, "volume": 1839068.0}, {"date": "2006-11-28", "close": 57.49623, "volume": 3891125.0}, {"date": "2006-11-29", "close": 58.269156, "volume": 2394054.0}, {"date": "2006-11-30", "close": 58.52154, "volume": 2204960.0}, {"date": "2006-12-01", "close": 58.773924, "volume": 1454775.0}, {"date": "2006-12-04", "close": 58.781811, "volume": 1774687.0}, {"date": "2006-12-05", "close": 60.169923, "volume": 3546294.0}, {"date": "2006-12-06", "close": 61.36086, "volume": 2639721.0}, {"date": "2006-12-07", "close": 60.832431, "volume": 2116597.0}, {"date": "2006-12-08", "close": 59.949087, "volume": 1984390.0}, {"date": "2006-12-11", "close": 59.586285, "volume": 1611837.0}, {"date": "2006-12-12", "close": 59.034195, "volume": 1961368.0}, {"date": "2006-12-13", "close": 59.70459, "volume": 2996488.0}, {"date": "2006-12-14", "close": 60.682578, "volume": 1890325.0}, {"date": "2006-12-15", "close": 61.116363, "volume": 1022372.0}, {"date": "2006-12-18", "close": 60.430194, "volume": 2542475.0}, {"date": "2006-12-19", "close": 59.609946, "volume": 3509893.0}, {"date": "2006-12-20", "close": 60.248793, "volume": 3511884.0}, {"date": "2006-12-21", "close": 58.868568, "volume": 4955750.0}, {"date": "2006-12-22", "close": 57.567213, "volume": 12884311.0}, {"date": "2006-12-27", "close": 57.73284, "volume": 1386128.0}, {"date": "2006-12-28", "close": 58.631958, "volume": 1756799.0}, {"date": "2006-12-29", "close": 58.60041, "volume": 904192.0}, {"date": "2007-01-02", "close": 58.986873, "volume": 710481.0}, {"date": "2007-01-03", "close": 58.797585, "volume": 1226864.0}, {"date": "2007-01-04", "close": 56.305293, "volume": 4051187.0}, {"date": "2007-01-05", "close": 55.44561, "volume": 3476456.0}, {"date": "2007-01-08", "close": 54.81465, "volume": 3240672.0}, {"date": "2007-01-09", "close": 56.502468, "volume": 2389692.0}, {"date": "2007-01-10", "close": 55.28787, "volume": 2564173.0}, {"date": "2007-01-11", "close": 56.463033, "volume": 2696626.0}, {"date": "2007-01-12", "close": 57.96945, "volume": 4242297.0}, {"date": "2007-01-15", "close": 57.961563, "volume": 1493157.0}, {"date": "2007-01-16", "close": 57.18075, "volume": 1665458.0}, {"date": "2007-01-17", "close": 56.23431, "volume": 3018091.0}, {"date": "2007-01-18", "close": 56.683869, "volume": 2278544.0}, {"date": "2007-01-19", "close": 56.510355, "volume": 1263331.0}, {"date": "2007-01-22", "close": 57.512004, "volume": 3524987.0}, {"date": "2007-01-23", "close": 58.056207, "volume": 3763432.0}, {"date": "2007-01-24", "close": 59.9412, "volume": 5815843.0}, {"date": "2007-01-25", "close": 61.084815, "volume": 7960545.0}, {"date": "2007-01-29", "close": 60.863979, "volume": 3871218.0}, {"date": "2007-01-30", "close": 59.822895, "volume": 4630832.0}, {"date": "2007-01-31", "close": 60.41442, "volume": 3535238.0}, {"date": "2007-02-01", "close": 61.747323, "volume": 4421533.0}, {"date": "2007-02-02", "close": 60.919188, "volume": 3589608.0}, {"date": "2007-02-05", "close": 59.538963, "volume": 3041334.0}, {"date": "2007-02-06", "close": 59.86233, "volume": 1491908.0}, {"date": "2007-02-07", "close": 60.453855, "volume": 3249121.0}, {"date": "2007-02-08", "close": 59.846556, "volume": 2481050.0}, {"date": "2007-02-09", "close": 59.62572, "volume": 1968795.0}, {"date": "2007-02-12", "close": 59.815008, "volume": 2397890.0}, {"date": "2007-02-13", "close": 59.531076, "volume": 2658219.0}, {"date": "2007-02-14", "close": 60.88764, "volume": 4243629.0}, {"date": "2007-02-15", "close": 61.59747, "volume": 3794440.0}, {"date": "2007-02-16", "close": 61.479165, "volume": 1858523.0}, {"date": "2007-02-19", "close": 61.471278, "volume": 1307397.0}, {"date": "2007-02-20", "close": 62.38617, "volume": 1887315.0}, {"date": "2007-02-21", "close": 61.218894, "volume": 2491368.0}, {"date": "2007-02-22", "close": 60.96651, "volume": 2675514.0}, {"date": "2007-02-23", "close": 61.20312, "volume": 4282225.0}, {"date": "2007-02-26", "close": 63.182757, "volume": 3435430.0}, {"date": "2007-02-27", "close": 62.788407, "volume": 2890453.0}, {"date": "2007-02-28", "close": 59.62572, "volume": 5778600.0}, {"date": "2007-03-01", "close": 59.964861, "volume": 2537299.0}, {"date": "2007-03-02", "close": 59.515302, "volume": 1814269.0}, {"date": "2007-03-05", "close": 58.040433, "volume": 3001927.0}, {"date": "2007-03-06", "close": 59.1525, "volume": 3699309.0}, {"date": "2007-03-07", "close": 58.99476, "volume": 3498790.0}, {"date": "2007-03-08", "close": 59.191935, "volume": 2279399.0}, {"date": "2007-03-09", "close": 58.75815, "volume": 3311573.0}, {"date": "2007-03-12", "close": 59.026308, "volume": 1933446.0}, {"date": "2007-03-13", "close": 58.75815, "volume": 1554225.0}, {"date": "2007-03-14", "close": 57.204411, "volume": 4043067.0}, {"date": "2007-03-15", "close": 57.843258, "volume": 3957457.0}, {"date": "2007-03-16", "close": 58.12719, "volume": 3013659.0}, {"date": "2007-03-19", "close": 58.75815, "volume": 3897477.0}, {"date": "2007-03-20", "close": 59.586285, "volume": 3322518.0}, {"date": "2007-03-21", "close": 60.02007, "volume": 2279948.0}, {"date": "2007-03-22", "close": 60.737787, "volume": 2406338.0}, {"date": "2007-03-23", "close": 60.611595, "volume": 1184410.0}, {"date": "2007-03-26", "close": 61.83408, "volume": 3578269.0}, {"date": "2007-03-27", "close": 62.46504, "volume": 5865679.0}, {"date": "2007-03-28", "close": 61.75521, "volume": 3871212.0}, {"date": "2007-03-29", "close": 61.660566, "volume": 6018021.0}, {"date": "2007-03-30", "close": 62.157447, "volume": 8970747.0}, {"date": "2007-04-02", "close": 60.88764, "volume": 2614887.0}, {"date": "2007-04-03", "close": 62.22843, "volume": 1716291.0}, {"date": "2007-04-04", "close": 63.876813, "volume": 3579242.0}, {"date": "2007-04-05", "close": 63.356271, "volume": 1331458.0}, {"date": "2007-04-10", "close": 64.499886, "volume": 2190538.0}, {"date": "2007-04-11", "close": 65.85645, "volume": 5681624.0}, {"date": "2007-04-12", "close": 66.069399, "volume": 5575414.0}, {"date": "2007-04-13", "close": 64.83114, "volume": 4528051.0}, {"date": "2007-04-16", "close": 66.132495, "volume": 2556209.0}, {"date": "2007-04-17", "close": 65.785467, "volume": 2489327.0}, {"date": "2007-04-18", "close": 66.64515, "volume": 2078664.0}, {"date": "2007-04-19", "close": 65.107185, "volume": 3133195.0}, {"date": "2007-04-20", "close": 65.793354, "volume": 2769058.0}, {"date": "2007-04-23", "close": 66.219252, "volume": 2676999.0}, {"date": "2007-04-24", "close": 66.053625, "volume": 2329431.0}, {"date": "2007-04-26", "close": 66.952743, "volume": 5217724.0}, {"date": "2007-04-27", "close": 65.22549, "volume": 9455858.0}, {"date": "2007-04-30", "close": 65.359569, "volume": 2422679.0}, {"date": "2007-05-01", "close": 64.003005, "volume": 3653409.0}, {"date": "2007-05-02", "close": 65.264925, "volume": 2519589.0}, {"date": "2007-05-03", "close": 65.485761, "volume": 2485987.0}, {"date": "2007-05-04", "close": 68.498595, "volume": 5846905.0}, {"date": "2007-05-07", "close": 72.071406, "volume": 4642617.0}, {"date": "2007-05-08", "close": 70.74639, "volume": 4079729.0}, {"date": "2007-05-09", "close": 75.32085, "volume": 11429163.0}, {"date": "2007-05-10", "close": 72.465756, "volume": 9207943.0}, {"date": "2007-05-11", "close": 72.5604, "volume": 4393243.0}, {"date": "2007-05-14", "close": 73.207134, "volume": 3790758.0}, {"date": "2007-05-15", "close": 72.331677, "volume": 4201288.0}, {"date": "2007-05-16", "close": 71.495655, "volume": 2975273.0}, {"date": "2007-05-17", "close": 72.79701, "volume": 3033128.0}, {"date": "2007-05-18", "close": 71.700717, "volume": 2027600.0}, {"date": "2007-05-21", "close": 72.789123, "volume": 1713710.0}, {"date": "2007-05-22", "close": 73.03362, "volume": 2510189.0}, {"date": "2007-05-23", "close": 74.53215, "volume": 5179131.0}, {"date": "2007-05-24", "close": 74.1378, "volume": 2818107.0}, {"date": "2007-05-25", "close": 73.128264, "volume": 7257810.0}, {"date": "2007-05-28", "close": 74.256105, "volume": 2493544.0}, {"date": "2007-05-29", "close": 75.999132, "volume": 2793840.0}, {"date": "2007-05-30", "close": 74.571585, "volume": 2030747.0}, {"date": "2007-05-31", "close": 75.289302, "volume": 1852671.0}, {"date": "2007-06-01", "close": 75.628443, "volume": 1682426.0}, {"date": "2007-06-04", "close": 75.63633, "volume": 2595774.0}, {"date": "2007-06-05", "close": 75.833505, "volume": 1310454.0}, {"date": "2007-06-06", "close": 75.00537, "volume": 1638681.0}, {"date": "2007-06-07", "close": 73.74345, "volume": 3486816.0}, {"date": "2007-06-08", "close": 72.536739, "volume": 3149438.0}, {"date": "2007-06-12", "close": 72.757575, "volume": 2058670.0}, {"date": "2007-06-13", "close": 72.568287, "volume": 2370630.0}, {"date": "2007-06-14", "close": 75.63633, "volume": 4711515.0}, {"date": "2007-06-15", "close": 76.81938, "volume": 1860240.0}, {"date": "2007-06-18", "close": 78.862113, "volume": 2571239.0}, {"date": "2007-06-19", "close": 79.777005, "volume": 2955954.0}, {"date": "2007-06-20", "close": 79.256463, "volume": 3294183.0}, {"date": "2007-06-21", "close": 78.47565, "volume": 3932967.0}, {"date": "2007-06-22", "close": 78.00243, "volume": 3176658.0}, {"date": "2007-06-25", "close": 77.694837, "volume": 2907701.0}, {"date": "2007-06-26", "close": 77.521323, "volume": 3239361.0}, {"date": "2007-06-27", "close": 75.518025, "volume": 2832702.0}, {"date": "2007-06-28", "close": 77.576532, "volume": 2609850.0}, {"date": "2007-06-29", "close": 77.915673, "volume": 17024182.0}, {"date": "2007-07-02", "close": 77.2926, "volume": 1891038.0}, {"date": "2007-07-03", "close": 79.42209, "volume": 2941746.0}, {"date": "2007-07-04", "close": 79.146045, "volume": 2412499.0}, {"date": "2007-07-05", "close": 80.849637, "volume": 3258707.0}, {"date": "2007-07-06", "close": 80.486835, "volume": 2289751.0}, {"date": "2007-07-09", "close": 81.55158, "volume": 2523446.0}, {"date": "2007-07-10", "close": 81.622563, "volume": 2316530.0}, {"date": "2007-07-11", "close": 81.054699, "volume": 2725263.0}, {"date": "2007-07-12", "close": 81.898608, "volume": 2445551.0}, {"date": "2007-07-13", "close": 79.89531, "volume": 4198244.0}, {"date": "2007-07-16", "close": 76.58277, "volume": 6744992.0}, {"date": "2007-07-17", "close": 76.89825, "volume": 3416487.0}, {"date": "2007-07-18", "close": 76.5039, "volume": 2679268.0}, {"date": "2007-07-19", "close": 76.858815, "volume": 2911445.0}, {"date": "2007-07-20", "close": 78.79113, "volume": 3164663.0}, {"date": "2007-07-23", "close": 78.79113, "volume": 1986181.0}, {"date": "2007-07-24", "close": 78.47565, "volume": 2448775.0}, {"date": "2007-07-25", "close": 76.66164, "volume": 2687398.0}, {"date": "2007-07-26", "close": 74.043156, "volume": 6194416.0}, {"date": "2007-07-27", "close": 71.45622, "volume": 10843743.0}, {"date": "2007-07-30", "close": 72.371112, "volume": 3856819.0}, {"date": "2007-07-31", "close": 73.412196, "volume": 3699412.0}, {"date": "2007-08-01", "close": 71.92944, "volume": 4057496.0}, {"date": "2007-08-02", "close": 69.973464, "volume": 4114067.0}, {"date": "2007-08-03", "close": 70.052334, "volume": 6167219.0}, {"date": "2007-08-06", "close": 68.585352, "volume": 2592565.0}, {"date": "2007-08-07", "close": 68.6169, "volume": 2398828.0}, {"date": "2007-08-08", "close": 70.1943, "volume": 4846578.0}, {"date": "2007-08-09", "close": 69.610662, "volume": 3334357.0}, {"date": "2007-08-10", "close": 66.858099, "volume": 4735111.0}, {"date": "2007-08-13", "close": 66.2508, "volume": 2979130.0}, {"date": "2007-08-14", "close": 67.867635, "volume": 3059290.0}, {"date": "2007-08-15", "close": 65.4621, "volume": 3995310.0}, {"date": "2007-08-16", "close": 65.122959, "volume": 4487118.0}, {"date": "2007-08-17", "close": 64.010892, "volume": 3754904.0}, {"date": "2007-08-20", "close": 67.078935, "volume": 3656441.0}, {"date": "2007-08-21", "close": 68.06481, "volume": 3074118.0}, {"date": "2007-08-22", "close": 67.378641, "volume": 2302107.0}, {"date": "2007-08-23", "close": 71.7717, "volume": 5223894.0}, {"date": "2007-08-24", "close": 70.288944, "volume": 3028699.0}, {"date": "2007-08-27", "close": 72.347451, "volume": 2437985.0}, {"date": "2007-08-28", "close": 72.820671, "volume": 1603139.0}, {"date": "2007-08-29", "close": 71.077644, "volume": 4944695.0}, {"date": "2007-08-30", "close": 71.85057, "volume": 5770489.0}, {"date": "2007-08-31", "close": 73.759224, "volume": 5250056.0}, {"date": "2007-09-03", "close": 74.21667, "volume": 1607174.0}, {"date": "2007-09-04", "close": 74.21667, "volume": 2465702.0}, {"date": "2007-09-05", "close": 75.47859, "volume": 4941937.0}, {"date": "2007-09-06", "close": 78.0813, "volume": 3487932.0}, {"date": "2007-09-07", "close": 79.6587, "volume": 2188992.0}, {"date": "2007-09-10", "close": 77.513436, "volume": 3687613.0}, {"date": "2007-09-11", "close": 77.347809, "volume": 2089304.0}, {"date": "2007-09-12", "close": 77.466114, "volume": 2675618.0}, {"date": "2007-09-13", "close": 77.284713, "volume": 1146149.0}, {"date": "2007-09-14", "close": 78.388893, "volume": 1589091.0}, {"date": "2007-09-17", "close": 77.410905, "volume": 1707412.0}, {"date": "2007-09-18", "close": 76.906137, "volume": 2473731.0}, {"date": "2007-09-19", "close": 80.281773, "volume": 3153806.0}, {"date": "2007-09-20", "close": 80.99949, "volume": 5537610.0}, {"date": "2007-09-21", "close": 81.401727, "volume": 3635692.0}, {"date": "2007-09-24", "close": 84.138516, "volume": 4013870.0}, {"date": "2007-09-25", "close": 85.211148, "volume": 3838576.0}, {"date": "2007-09-26", "close": 83.6022, "volume": 2439888.0}, {"date": "2007-09-27", "close": 84.745815, "volume": 3946304.0}, {"date": "2007-09-28", "close": 85.353114, "volume": 22134187.0}, {"date": "2007-10-01", "close": 85.842108, "volume": 950178.0}, {"date": "2007-10-02", "close": 88.72875, "volume": 2761629.0}, {"date": "2007-10-03", "close": 86.733339, "volume": 3413873.0}, {"date": "2007-10-04", "close": 83.823036, "volume": 2624425.0}, {"date": "2007-10-05", "close": 84.903555, "volume": 1694904.0}, {"date": "2007-10-08", "close": 87.798084, "volume": 2051655.0}, {"date": "2007-10-09", "close": 86.04717, "volume": 3704537.0}, {"date": "2007-10-10", "close": 86.843757, "volume": 2844671.0}, {"date": "2007-10-11", "close": 88.429044, "volume": 3024772.0}, {"date": "2007-10-12", "close": 88.09779, "volume": 3058179.0}, {"date": "2007-10-15", "close": 89.288727, "volume": 1952050.0}, {"date": "2007-10-16", "close": 89.51745, "volume": 3198004.0}, {"date": "2007-10-17", "close": 86.757, "volume": 3307356.0}, {"date": "2007-10-18", "close": 88.989021, "volume": 2383432.0}, {"date": "2007-10-19", "close": 86.44152, "volume": 2592921.0}, {"date": "2007-10-22", "close": 83.20785, "volume": 2841693.0}, {"date": "2007-10-23", "close": 83.957115, "volume": 3561868.0}, {"date": "2007-10-24", "close": 82.41915, "volume": 3216152.0}, {"date": "2007-10-25", "close": 82.363941, "volume": 5253922.0}, {"date": "2007-10-26", "close": 84.3909, "volume": 7187231.0}, {"date": "2007-10-29", "close": 88.799733, "volume": 3214971.0}, {"date": "2007-10-30", "close": 88.25553, "volume": 1938792.0}, {"date": "2007-10-31", "close": 86.757, "volume": 2511411.0}, {"date": "2007-11-01", "close": 90.7005, "volume": 4139164.0}, {"date": "2007-11-02", "close": 87.514152, "volume": 3023423.0}, {"date": "2007-11-05", "close": 85.771125, "volume": 3704145.0}, {"date": "2007-11-06", "close": 85.57395, "volume": 2497852.0}, {"date": "2007-11-07", "close": 88.507914, "volume": 3577831.0}, {"date": "2007-11-08", "close": 89.43858, "volume": 4193517.0}, {"date": "2007-11-09", "close": 103.24083, "volume": 10928126.0}, {"date": "2007-11-12", "close": 110.197164, "volume": 12991890.0}, {"date": "2007-11-13", "close": 109.6293, "volume": 7106608.0}, {"date": "2007-11-14", "close": 108.44625, "volume": 4401700.0}, {"date": "2007-11-15", "close": 106.151133, "volume": 4130714.0}, {"date": "2007-11-16", "close": 103.485327, "volume": 4435753.0}, {"date": "2007-11-19", "close": 107.2632, "volume": 2577566.0}, {"date": "2007-11-20", "close": 104.02953, "volume": 3234618.0}, {"date": "2007-11-21", "close": 103.24083, "volume": 2666020.0}, {"date": "2007-11-22", "close": 101.560899, "volume": 2852242.0}, {"date": "2007-11-23", "close": 101.26908, "volume": 1259913.0}, {"date": "2007-11-26", "close": 108.8406, "volume": 3966848.0}, {"date": "2007-11-27", "close": 107.066025, "volume": 2466133.0}, {"date": "2007-11-28", "close": 106.4745, "volume": 2029725.0}, {"date": "2007-11-29", "close": 109.826475, "volume": 3097543.0}, {"date": "2007-11-30", "close": 114.511353, "volume": 8707169.0}, {"date": "2007-12-03", "close": 115.86003, "volume": 1906716.0}, {"date": "2007-12-04", "close": 112.86297, "volume": 3293754.0}, {"date": "2007-12-05", "close": 113.430834, "volume": 1692387.0}, {"date": "2007-12-06", "close": 114.156438, "volume": 2089175.0}, {"date": "2007-12-07", "close": 114.740076, "volume": 2243502.0}, {"date": "2007-12-10", "close": 115.70229, "volume": 2871606.0}, {"date": "2007-12-11", "close": 115.54455, "volume": 2320666.0}, {"date": "2007-12-12", "close": 111.9954, "volume": 2443974.0}, {"date": "2007-12-13", "close": 111.36444, "volume": 1757107.0}, {"date": "2007-12-14", "close": 108.241188, "volume": 3605441.0}, {"date": "2007-12-17", "close": 103.990095, "volume": 3281230.0}, {"date": "2007-12-18", "close": 102.065667, "volume": 2518788.0}, {"date": "2007-12-19", "close": 102.799158, "volume": 3101991.0}, {"date": "2007-12-20", "close": 100.9536, "volume": 3992931.0}, {"date": "2007-12-21", "close": 101.387385, "volume": 12265769.0}, {"date": "2007-12-24", "close": 104.455428, "volume": 891284.0}, {"date": "2007-12-27", "close": 106.797867, "volume": 1021144.0}, {"date": "2007-12-28", "close": 105.6858, "volume": 568655.0}, {"date": "2007-12-31", "close": 105.646365, "volume": 662792.0}, {"date": "2008-01-02", "close": 105.6858, "volume": 470213.0}, {"date": "2008-01-03", "close": 103.800807, "volume": 820387.0}, {"date": "2008-01-04", "close": 104.163609, "volume": 961139.0}, {"date": "2008-01-07", "close": 101.876379, "volume": 1433984.0}, {"date": "2008-01-08", "close": 100.55925, "volume": 1348309.0}, {"date": "2008-01-09", "close": 99.920403, "volume": 1058263.0}, {"date": "2008-01-10", "close": 100.9536, "volume": 1186881.0}, {"date": "2008-01-11", "close": 99.06072, "volume": 1546902.0}, {"date": "2008-01-14", "close": 98.5875, "volume": 2067245.0}, {"date": "2008-01-15", "close": 99.92829, "volume": 1449508.0}, {"date": "2008-01-16", "close": 96.978552, "volume": 1802944.0}, {"date": "2008-01-17", "close": 93.53982, "volume": 2577960.0}, {"date": "2008-01-18", "close": 97.7988, "volume": 8388413.0}, {"date": "2008-01-21", "close": 90.108975, "volume": 2824441.0}, {"date": "2008-01-22", "close": 79.6587, "volume": 5899048.0}, {"date": "2008-01-23", "close": 83.610087, "volume": 5185143.0}, {"date": "2008-01-24", "close": 85.550289, "volume": 3374542.0}, {"date": "2008-01-25", "close": 93.46095, "volume": 8264996.0}, {"date": "2008-01-29", "close": 89.572659, "volume": 2367955.0}, {"date": "2008-01-30", "close": 90.179958, "volume": 2169608.0}, {"date": "2008-01-31", "close": 97.0101, "volume": 3571819.0}, {"date": "2008-02-01", "close": 100.409397, "volume": 3602613.0}, {"date": "2008-02-04", "close": 101.040357, "volume": 7486279.0}, {"date": "2008-02-05", "close": 100.440945, "volume": 3788122.0}, {"date": "2008-02-06", "close": 100.275318, "volume": 7940625.0}, {"date": "2008-02-07", "close": 100.1649, "volume": 4221866.0}, {"date": "2008-02-08", "close": 98.5875, "volume": 2383354.0}, {"date": "2008-02-11", "close": 96.039999, "volume": 2986892.0}, {"date": "2008-02-12", "close": 100.79586, "volume": 3220846.0}, {"date": "2008-02-13", "close": 101.434707, "volume": 2927048.0}, {"date": "2008-02-14", "close": 105.504399, "volume": 2313887.0}, {"date": "2008-02-15", "close": 108.13077, "volume": 2993284.0}, {"date": "2008-02-18", "close": 105.6858, "volume": 2166353.0}, {"date": "2008-02-19", "close": 107.65755, "volume": 2204724.0}, {"date": "2008-02-20", "close": 104.392332, "volume": 3484689.0}, {"date": "2008-02-21", "close": 105.433416, "volume": 1757148.0}, {"date": "2008-02-22", "close": 106.94772, "volume": 2179878.0}, {"date": "2008-02-25", "close": 106.813641, "volume": 1002471.0}, {"date": "2008-02-26", "close": 105.433416, "volume": 1387325.0}, {"date": "2008-02-27", "close": 107.42094, "volume": 1738466.0}, {"date": "2008-02-28", "close": 106.766319, "volume": 1386315.0}, {"date": "2008-02-29", "close": 108.0519, "volume": 4649268.0}, {"date": "2008-03-03", "close": 103.832355, "volume": 1340540.0}, {"date": "2008-03-04", "close": 104.486976, "volume": 1701584.0}, {"date": "2008-03-05", "close": 105.488625, "volume": 1437245.0}, {"date": "2008-03-06", "close": 107.2632, "volume": 1164419.0}, {"date": "2008-03-07", "close": 103.47744, "volume": 3119478.0}, {"date": "2008-03-10", "close": 99.754776, "volume": 2402852.0}, {"date": "2008-03-11", "close": 94.09191, "volume": 2987678.0}, {"date": "2008-03-12", "close": 98.784675, "volume": 2408787.0}, {"date": "2008-03-13", "close": 98.19315, "volume": 1613799.0}, {"date": "2008-03-14", "close": 103.16196, "volume": 2538012.0}, {"date": "2008-03-17", "close": 100.1649, "volume": 2770719.0}, {"date": "2008-03-18", "close": 96.85236, "volume": 2038774.0}, {"date": "2008-03-19", "close": 99.368313, "volume": 1651918.0}, {"date": "2008-03-20", "close": 91.717923, "volume": 5175711.0}, {"date": "2008-03-25", "close": 92.2779, "volume": 3124168.0}, {"date": "2008-03-26", "close": 93.279549, "volume": 2483887.0}, {"date": "2008-03-27", "close": 95.35383, "volume": 2341406.0}, {"date": "2008-03-28", "close": 96.93123, "volume": 7062139.0}, {"date": "2008-03-31", "close": 96.61575, "volume": 1565216.0}, {"date": "2008-04-01", "close": 97.932879, "volume": 1153030.0}, {"date": "2008-04-02", "close": 98.871432, "volume": 1825314.0}, {"date": "2008-04-03", "close": 102.649305, "volume": 1865220.0}, {"date": "2008-04-04", "close": 103.201395, "volume": 1504391.0}, {"date": "2008-04-07", "close": 107.980917, "volume": 2493734.0}, {"date": "2008-04-08", "close": 108.36738, "volume": 1652145.0}, {"date": "2008-04-09", "close": 108.745956, "volume": 1800185.0}, {"date": "2008-04-10", "close": 108.635538, "volume": 1250506.0}, {"date": "2008-04-11", "close": 109.31382, "volume": 1515044.0}, {"date": "2008-04-14", "close": 109.07721, "volume": 1459448.0}, {"date": "2008-04-15", "close": 108.927357, "volume": 953359.0}, {"date": "2008-04-16", "close": 110.89122, "volume": 1832608.0}, {"date": "2008-04-17", "close": 115.1502, "volume": 2430242.0}, {"date": "2008-04-18", "close": 110.370678, "volume": 1544941.0}, {"date": "2008-04-21", "close": 114.006585, "volume": 1777329.0}, {"date": "2008-04-22", "close": 112.239897, "volume": 1013535.0}, {"date": "2008-04-23", "close": 116.088753, "volume": 1828773.0}, {"date": "2008-04-24", "close": 115.62342, "volume": 2940085.0}, {"date": "2008-04-28", "close": 113.17845, "volume": 1746620.0}, {"date": "2008-04-29", "close": 111.36444, "volume": 1274800.0}, {"date": "2008-04-30", "close": 107.326296, "volume": 3035130.0}, {"date": "2008-05-01", "close": 107.2632, "volume": 1171930.0}, {"date": "2008-05-02", "close": 109.045662, "volume": 1769041.0}, {"date": "2008-05-05", "close": 109.589865, "volume": 1010886.0}, {"date": "2008-05-06", "close": 111.940191, "volume": 1304138.0}, {"date": "2008-05-07", "close": 114.566562, "volume": 1440231.0}, {"date": "2008-05-08", "close": 114.67698, "volume": 1174166.0}, {"date": "2008-05-09", "close": 115.560324, "volume": 996165.0}, {"date": "2008-05-12", "close": 115.749612, "volume": 528116.0}, {"date": "2008-05-13", "close": 113.96715, "volume": 1292429.0}, {"date": "2008-05-14", "close": 119.17257, "volume": 2308333.0}, {"date": "2008-05-15", "close": 120.260976, "volume": 2389928.0}, {"date": "2008-05-16", "close": 122.524545, "volume": 2767497.0}, {"date": "2008-05-19", "close": 123.11607, "volume": 1066618.0}, {"date": "2008-05-20", "close": 122.2485, "volume": 2118503.0}, {"date": "2008-05-21", "close": 118.344435, "volume": 1289768.0}, {"date": "2008-05-22", "close": 119.101587, "volume": 1832362.0}, {"date": "2008-05-23", "close": 117.926424, "volume": 853800.0}, {"date": "2008-05-26", "close": 116.561973, "volume": 989196.0}, {"date": "2008-05-27", "close": 115.9389, "volume": 1110989.0}, {"date": "2008-05-28", "close": 111.955965, "volume": 1715796.0}, {"date": "2008-05-29", "close": 113.864619, "volume": 1820404.0}, {"date": "2008-05-30", "close": 108.8406, "volume": 3990534.0}, {"date": "2008-06-02", "close": 111.75879, "volume": 1913357.0}, {"date": "2008-06-03", "close": 110.457435, "volume": 1166597.0}, {"date": "2008-06-04", "close": 110.615175, "volume": 1605850.0}, {"date": "2008-06-05", "close": 106.435065, "volume": 2066381.0}, {"date": "2008-06-06", "close": 108.469911, "volume": 1423938.0}, {"date": "2008-06-10", "close": 105.330885, "volume": 1594278.0}, {"date": "2008-06-11", "close": 104.18727, "volume": 1672256.0}, {"date": "2008-06-12", "close": 102.436356, "volume": 1753852.0}, {"date": "2008-06-13", "close": 106.08015, "volume": 1974131.0}, {"date": "2008-06-16", "close": 107.42094, "volume": 1501405.0}, {"date": "2008-06-17", "close": 108.099222, "volume": 1985753.0}, {"date": "2008-06-18", "close": 110.536305, "volume": 1261866.0}, {"date": "2008-06-19", "close": 109.495221, "volume": 2406508.0}, {"date": "2008-06-20", "close": 109.31382, "volume": 1315844.0}, {"date": "2008-06-23", "close": 108.509346, "volume": 1167805.0}, {"date": "2008-06-24", "close": 111.798225, "volume": 1398084.0}, {"date": "2008-06-25", "close": 107.65755, "volume": 1604964.0}, {"date": "2008-06-26", "close": 107.405166, "volume": 1461802.0}, {"date": "2008-06-27", "close": 104.139948, "volume": 6402149.0}, {"date": "2008-06-30", "close": 106.86885, "volume": 1320758.0}, {"date": "2008-07-01", "close": 108.44625, "volume": 1314847.0}, {"date": "2008-07-02", "close": 104.352897, "volume": 1571440.0}, {"date": "2008-07-03", "close": 96.181965, "volume": 3982744.0}, {"date": "2008-07-04", "close": 99.13959, "volume": 1757400.0}, {"date": "2008-07-07", "close": 97.207275, "volume": 1457776.0}, {"date": "2008-07-08", "close": 97.365015, "volume": 1566597.0}, {"date": "2008-07-09", "close": 97.128405, "volume": 1037162.0}, {"date": "2008-07-10", "close": 95.90592, "volume": 799910.0}, {"date": "2008-07-11", "close": 99.3762, "volume": 1047378.0}, {"date": "2008-07-14", "close": 97.435998, "volume": 644116.0}, {"date": "2008-07-15", "close": 96.2214, "volume": 1076493.0}, {"date": "2008-07-16", "close": 95.779728, "volume": 1637567.0}, {"date": "2008-07-17", "close": 93.0666, "volume": 2029071.0}, {"date": "2008-07-18", "close": 91.09485, "volume": 1858395.0}, {"date": "2008-07-21", "close": 93.453063, "volume": 1060685.0}, {"date": "2008-07-22", "close": 95.19609, "volume": 717287.0}, {"date": "2008-07-23", "close": 94.72287, "volume": 1711643.0}, {"date": "2008-07-24", "close": 90.85824, "volume": 2875547.0}, {"date": "2008-07-25", "close": 89.75406, "volume": 2555384.0}, {"date": "2008-07-28", "close": 93.53982, "volume": 1228452.0}, {"date": "2008-07-29", "close": 93.973605, "volume": 1439764.0}, {"date": "2008-07-30", "close": 95.82705, "volume": 962689.0}, {"date": "2008-07-31", "close": 98.90298, "volume": 1848141.0}, {"date": "2008-08-01", "close": 95.90592, "volume": 1464164.0}, {"date": "2008-08-04", "close": 93.14547, "volume": 557131.0}, {"date": "2008-08-05", "close": 87.380073, "volume": 2411201.0}, {"date": "2008-08-06", "close": 90.22728, "volume": 1975200.0}, {"date": "2008-08-07", "close": 90.7005, "volume": 1304608.0}, {"date": "2008-08-08", "close": 91.4892, "volume": 1117684.0}, {"date": "2008-08-11", "close": 88.066242, "volume": 1906730.0}, {"date": "2008-08-12", "close": 89.9118, "volume": 2078579.0}, {"date": "2008-08-13", "close": 88.01892, "volume": 1938806.0}, {"date": "2008-08-14", "close": 93.027165, "volume": 3098449.0}, {"date": "2008-08-15", "close": 90.818805, "volume": 1519758.0}, {"date": "2008-08-18", "close": 91.25259, "volume": 1892465.0}, {"date": "2008-08-19", "close": 87.805971, "volume": 1563196.0}, {"date": "2008-08-20", "close": 92.04129, "volume": 2059689.0}, {"date": "2008-08-21", "close": 93.77643, "volume": 2115810.0}, {"date": "2008-08-22", "close": 95.4327, "volume": 3403269.0}, {"date": "2008-08-25", "close": 96.45801, "volume": 1463700.0}, {"date": "2008-08-26", "close": 97.846122, "volume": 1244827.0}, {"date": "2008-08-27", "close": 98.5875, "volume": 1094556.0}, {"date": "2008-08-28", "close": 99.77055, "volume": 1630664.0}, {"date": "2008-08-29", "close": 100.55925, "volume": 3404416.0}, {"date": "2008-09-01", "close": 98.555952, "volume": 1070827.0}, {"date": "2008-09-02", "close": 94.620339, "volume": 1807705.0}, {"date": "2008-09-03", "close": 88.744524, "volume": 3473270.0}, {"date": "2008-09-04", "close": 88.011033, "volume": 2275886.0}, {"date": "2008-09-05", "close": 86.820096, "volume": 2262865.0}, {"date": "2008-09-08", "close": 86.954175, "volume": 1528333.0}, {"date": "2008-09-09", "close": 84.78525, "volume": 1705614.0}, {"date": "2008-09-10", "close": 80.471061, "volume": 4802783.0}, {"date": "2008-09-11", "close": 80.092485, "volume": 2424530.0}, {"date": "2008-09-12", "close": 83.799375, "volume": 1445873.0}, {"date": "2008-09-15", "close": 83.941341, "volume": 1934216.0}, {"date": "2008-09-16", "close": 84.272595, "volume": 2804464.0}, {"date": "2008-09-17", "close": 80.4474, "volume": 2633952.0}, {"date": "2008-09-18", "close": 77.60808, "volume": 4041385.0}, {"date": "2008-09-19", "close": 80.05305, "volume": 4721743.0}, {"date": "2008-09-22", "close": 87.5457, "volume": 4815977.0}, {"date": "2008-09-23", "close": 85.368888, "volume": 1639824.0}, {"date": "2008-09-24", "close": 83.20785, "volume": 3303884.0}, {"date": "2008-09-25", "close": 80.336982, "volume": 3925223.0}, {"date": "2008-09-26", "close": 79.6587, "volume": 6359124.0}, {"date": "2008-09-29", "close": 75.32085, "volume": 2488888.0}, {"date": "2008-09-30", "close": 66.64515, "volume": 7169249.0}, {"date": "2008-10-01", "close": 74.9265, "volume": 4851983.0}, {"date": "2008-10-02", "close": 71.968875, "volume": 3257713.0}, {"date": "2008-10-03", "close": 70.123317, "volume": 4312855.0}, {"date": "2008-10-06", "close": 66.629376, "volume": 2305536.0}, {"date": "2008-10-07", "close": 69.224199, "volume": 3212513.0}, {"date": "2008-10-08", "close": 63.979344, "volume": 2551111.0}, {"date": "2008-10-09", "close": 61.526487, "volume": 3986625.0}, {"date": "2008-10-10", "close": 57.5751, "volume": 5718061.0}, {"date": "2008-10-13", "close": 62.591232, "volume": 3581922.0}, {"date": "2008-10-14", "close": 65.30436, "volume": 3660591.0}, {"date": "2008-10-15", "close": 61.91295, "volume": 2777506.0}, {"date": "2008-10-16", "close": 52.062087, "volume": 6886284.0}, {"date": "2008-10-17", "close": 49.388394, "volume": 5375283.0}, {"date": "2008-10-20", "close": 52.282923, "volume": 5430564.0}, {"date": "2008-10-21", "close": 58.647732, "volume": 3481317.0}, {"date": "2008-10-22", "close": 61.83408, "volume": 3388997.0}, {"date": "2008-10-23", "close": 52.803465, "volume": 6244492.0}, {"date": "2008-10-24", "close": 50.55567, "volume": 3171975.0}, {"date": "2008-10-27", "close": 50.989455, "volume": 2400383.0}, {"date": "2008-10-28", "close": 53.828775, "volume": 1990983.0}, {"date": "2008-10-29", "close": 55.824186, "volume": 2475706.0}, {"date": "2008-10-30", "close": 60.982284, "volume": 3290633.0}, {"date": "2008-10-31", "close": 61.20312, "volume": 3656610.0}, {"date": "2008-11-03", "close": 64.6734, "volume": 1535608.0}, {"date": "2008-11-04", "close": 62.867277, "volume": 1487643.0}, {"date": "2008-11-05", "close": 68.30142, "volume": 3429012.0}, {"date": "2008-11-06", "close": 62.338848, "volume": 2127837.0}, {"date": "2008-11-07", "close": 56.999349, "volume": 3859584.0}, {"date": "2008-11-10", "close": 61.5186, "volume": 2709986.0}, {"date": "2008-11-11", "close": 60.327663, "volume": 1696293.0}, {"date": "2008-11-12", "close": 59.31024, "volume": 1472320.0}, {"date": "2008-11-13", "close": 54.4203, "volume": 2728813.0}, {"date": "2008-11-14", "close": 56.7864, "volume": 2846101.0}, {"date": "2008-11-17", "close": 57.922128, "volume": 2611066.0}, {"date": "2008-11-18", "close": 53.6316, "volume": 3180950.0}, {"date": "2008-11-19", "close": 51.97533, "volume": 3021487.0}, {"date": "2008-11-20", "close": 45.153075, "volume": 6448496.0}, {"date": "2008-11-21", "close": 47.329887, "volume": 4921849.0}, {"date": "2008-11-24", "close": 47.16426, "volume": 2821093.0}, {"date": "2008-11-25", "close": 50.39793, "volume": 4556831.0}, {"date": "2008-11-26", "close": 33.133287, "volume": 23263787.0}, {"date": "2008-11-27", "close": 33.795795, "volume": 13249437.0}, {"date": "2008-11-28", "close": 36.75342, "volume": 9379579.0}, {"date": "2008-12-01", "close": 33.67749, "volume": 6462668.0}, {"date": "2008-12-02", "close": 30.7593, "volume": 7398277.0}, {"date": "2008-12-03", "close": 29.02416, "volume": 11432566.0}, {"date": "2008-12-04", "close": 25.63275, "volume": 18975413.0}, {"date": "2008-12-05", "close": 25.2384, "volume": 14932942.0}, {"date": "2008-12-08", "close": 25.301496, "volume": 7837099.0}, {"date": "2008-12-09", "close": 26.303145, "volume": 9914831.0}, {"date": "2008-12-10", "close": 29.49738, "volume": 7737350.0}, {"date": "2008-12-11", "close": 31.548, "volume": 14362902.0}, {"date": "2008-12-12", "close": 28.558827, "volume": 4327822.0}, {"date": "2008-12-15", "close": 31.46913, "volume": 4780838.0}, {"date": "2008-12-16", "close": 30.91704, "volume": 4380020.0}, {"date": "2008-12-17", "close": 31.800384, "volume": 4607782.0}, {"date": "2008-12-18", "close": 31.548, "volume": 7899564.0}, {"date": "2008-12-19", "close": 30.767187, "volume": 7513220.0}, {"date": "2008-12-22", "close": 29.49738, "volume": 1584482.0}, {"date": "2008-12-23", "close": 27.896319, "volume": 3356106.0}, {"date": "2008-12-24", "close": 28.858533, "volume": 1435300.0}, {"date": "2008-12-29", "close": 28.858533, "volume": 1244729.0}, {"date": "2008-12-30", "close": 29.221335, "volume": 1268192.0}, {"date": "2008-12-31", "close": 29.9706, "volume": 1335569.0}, {"date": "2009-01-02", "close": 30.727752, "volume": 1942972.0}, {"date": "2009-01-05", "close": 33.36201, "volume": 3190535.0}, {"date": "2009-01-06", "close": 34.245354, "volume": 4252245.0}, {"date": "2009-01-07", "close": 37.013691, "volume": 5936522.0}, {"date": "2009-01-08", "close": 34.7028, "volume": 4066672.0}, {"date": "2009-01-09", "close": 34.647591, "volume": 2307695.0}, {"date": "2009-01-12", "close": 32.57331, "volume": 1945769.0}, {"date": "2009-01-13", "close": 31.824045, "volume": 4622405.0}, {"date": "2009-01-14", "close": 32.029107, "volume": 3077869.0}, {"date": "2009-01-15", "close": 29.41851, "volume": 5505515.0}, {"date": "2009-01-16", "close": 30.246645, "volume": 3654296.0}, {"date": "2009-01-19", "close": 31.981785, "volume": 4904355.0}, {"date": "2009-01-20", "close": 29.962713, "volume": 3351246.0}, {"date": "2009-01-21", "close": 29.379075, "volume": 4196239.0}, {"date": "2009-01-22", "close": 30.60156, "volume": 4126810.0}, {"date": "2009-01-23", "close": 30.017922, "volume": 3996591.0}, {"date": "2009-01-27", "close": 33.275253, "volume": 5333337.0}, {"date": "2009-01-28", "close": 32.297265, "volume": 8380692.0}, {"date": "2009-01-29", "close": 32.107977, "volume": 11007521.0}, {"date": "2009-01-30", "close": 33.243705, "volume": 9295074.0}, {"date": "2009-02-02", "close": 35.057715, "volume": 8673058.0}, {"date": "2009-02-03", "close": 35.909511, "volume": 6987095.0}, {"date": "2009-02-04", "close": 34.899975, "volume": 5477147.0}, {"date": "2009-02-05", "close": 37.38438, "volume": 10934094.0}, {"date": "2009-02-06", "close": 36.871725, "volume": 4923950.0}, {"date": "2009-02-09", "close": 38.96178, "volume": 5555963.0}, {"date": "2009-02-10", "close": 38.614752, "volume": 8670932.0}, {"date": "2009-02-11", "close": 41.0124, "volume": 6619598.0}, {"date": "2009-02-13", "close": 40.2237, "volume": 10306231.0}, {"date": "2009-02-16", "close": 40.06596, "volume": 4343764.0}, {"date": "2009-02-17", "close": 39.490209, "volume": 3567256.0}, {"date": "2009-02-18", "close": 39.868785, "volume": 8062268.0}, {"date": "2009-02-19", "close": 40.838886, "volume": 6047161.0}, {"date": "2009-02-20", "close": 39.663723, "volume": 4486488.0}, {"date": "2009-02-23", "close": 36.966369, "volume": 4583472.0}, {"date": "2009-02-24", "close": 36.792855, "volume": 3502973.0}, {"date": "2009-02-25", "close": 36.422166, "volume": 3688011.0}, {"date": "2009-02-26", "close": 36.51681, "volume": 2623621.0}, {"date": "2009-02-27", "close": 37.266075, "volume": 3704509.0}, {"date": "2009-03-02", "close": 34.884201, "volume": 3369606.0}, {"date": "2009-03-03", "close": 34.718574, "volume": 3657786.0}, {"date": "2009-03-04", "close": 34.284789, "volume": 3499293.0}, {"date": "2009-03-05", "close": 36.083025, "volume": 3587957.0}, {"date": "2009-03-06", "close": 36.04359, "volume": 3251857.0}, {"date": "2009-03-09", "close": 37.46325, "volume": 4311253.0}, {"date": "2009-03-10", "close": 38.09421, "volume": 5331371.0}, {"date": "2009-03-11", "close": 39.27726, "volume": 2822120.0}, {"date": "2009-03-12", "close": 39.569079, "volume": 2638633.0}, {"date": "2009-03-13", "close": 41.028174, "volume": 3858771.0}, {"date": "2009-03-16", "close": 40.026525, "volume": 2858766.0}, {"date": "2009-03-17", "close": 41.020287, "volume": 2797382.0}, {"date": "2009-03-18", "close": 37.46325, "volume": 6320051.0}, {"date": "2009-03-19", "close": 35.877963, "volume": 7229594.0}, {"date": "2009-03-20", "close": 36.950595, "volume": 4466099.0}, {"date": "2009-03-23", "close": 39.853011, "volume": 4125523.0}, {"date": "2009-03-24", "close": 42.092919, "volume": 6514674.0}, {"date": "2009-03-25", "close": 42.534591, "volume": 3814731.0}, {"date": "2009-03-26", "close": 43.14189, "volume": 4224658.0}, {"date": "2009-03-27", "close": 44.861256, "volume": 11822504.0}, {"date": "2009-03-30", "close": 45.11364, "volume": 4096867.0}, {"date": "2009-03-31", "close": 44.616759, "volume": 2682257.0}, {"date": "2009-04-01", "close": 43.69398, "volume": 2856049.0}, {"date": "2009-04-02", "close": 45.713052, "volume": 2788897.0}, {"date": "2009-04-03", "close": 47.63748, "volume": 3544282.0}, {"date": "2009-04-06", "close": 46.61217, "volume": 2445177.0}, {"date": "2009-04-07", "close": 41.943066, "volume": 5145783.0}, {"date": "2009-04-08", "close": 41.651247, "volume": 4086309.0}, {"date": "2009-04-09", "close": 42.43206, "volume": 2939343.0}, {"date": "2009-04-14", "close": 44.750838, "volume": 2404263.0}, {"date": "2009-04-15", "close": 45.231945, "volume": 2893818.0}, {"date": "2009-04-16", "close": 45.784035, "volume": 3014941.0}, {"date": "2009-04-17", "close": 46.627944, "volume": 2562684.0}, {"date": "2009-04-20", "close": 45.66573, "volume": 2420756.0}, {"date": "2009-04-21", "close": 43.007811, "volume": 3349286.0}, {"date": "2009-04-22", "close": 43.575675, "volume": 2293688.0}, {"date": "2009-04-23", "close": 46.21782, "volume": 5555921.0}, {"date": "2009-04-24", "close": 47.227356, "volume": 5633615.0}, {"date": "2009-04-27", "close": 47.266791, "volume": 2228883.0}, {"date": "2009-04-28", "close": 48.58392, "volume": 3479888.0}, {"date": "2009-04-29", "close": 48.386745, "volume": 3353957.0}, {"date": "2009-04-30", "close": 50.815941, "volume": 2739821.0}, {"date": "2009-05-01", "close": 50.618766, "volume": 1876127.0}, {"date": "2009-05-04", "close": 53.07951, "volume": 2053696.0}, {"date": "2009-05-05", "close": 55.981926, "volume": 4517890.0}, {"date": "2009-05-06", "close": 54.507057, "volume": 2014566.0}, {"date": "2009-05-07", "close": 56.029248, "volume": 2743983.0}, {"date": "2009-05-08", "close": 56.47092, "volume": 2587749.0}, {"date": "2009-05-11", "close": 54.641136, "volume": 3262583.0}, {"date": "2009-05-12", "close": 54.010176, "volume": 2357747.0}, {"date": "2009-05-13", "close": 51.462675, "volume": 4068356.0}, {"date": "2009-05-14", "close": 45.42912, "volume": 7923858.0}, {"date": "2009-05-15", "close": 48.804756, "volume": 5680218.0}, {"date": "2009-05-18", "close": 48.229005, "volume": 3607506.0}, {"date": "2009-05-19", "close": 50.295399, "volume": 1858130.0}, {"date": "2009-05-20", "close": 51.099873, "volume": 2201806.0}, {"date": "2009-05-21", "close": 52.558968, "volume": 2229214.0}, {"date": "2009-05-22", "close": 50.823828, "volume": 2215115.0}, {"date": "2009-05-25", "close": 50.539896, "volume": 1741440.0}, {"date": "2009-05-26", "close": 51.628302, "volume": 3205370.0}, {"date": "2009-05-27", "close": 50.752845, "volume": 2068628.0}, {"date": "2009-05-28", "close": 50.468913, "volume": 2866968.0}, {"date": "2009-05-29", "close": 50.902698, "volume": 5467146.0}, {"date": "2009-06-01", "close": 52.314471, "volume": 3101496.0}, {"date": "2009-06-02", "close": 54.4203, "volume": 3337899.0}, {"date": "2009-06-03", "close": 56.47092, "volume": 4251345.0}, {"date": "2009-06-04", "close": 52.76403, "volume": 5112268.0}, {"date": "2009-06-05", "close": 57.172863, "volume": 12539711.0}, {"date": "2009-06-09", "close": 55.690107, "volume": 6757425.0}, {"date": "2009-06-10", "close": 57.598761, "volume": 5285277.0}, {"date": "2009-06-11", "close": 60.769335, "volume": 4825703.0}, {"date": "2009-06-12", "close": 60.88764, "volume": 5076715.0}, {"date": "2009-06-15", "close": 59.54685, "volume": 4253231.0}, {"date": "2009-06-16", "close": 57.756501, "volume": 6043166.0}, {"date": "2009-06-17", "close": 57.68, "volume": 10093857.0}, {"date": "2009-06-18", "close": 52.52, "volume": 9494452.0}, {"date": "2009-06-19", "close": 50.72, "volume": 7996047.0}, {"date": "2009-06-22", "close": 50.0, "volume": 9954490.0}, {"date": "2009-06-23", "close": 48.61, "volume": 13779376.0}, {"date": "2009-06-24", "close": 49.6, "volume": 14205397.0}, {"date": "2009-06-25", "close": 51.79, "volume": 5991891.0}, {"date": "2009-06-26", "close": 51.0, "volume": 10335352.0}, {"date": "2009-06-29", "close": 50.27, "volume": 3085659.0}, {"date": "2009-06-30", "close": 52.2, "volume": 3318733.0}, {"date": "2009-07-01", "close": 51.6, "volume": 3374165.0}, {"date": "2009-07-02", "close": 51.75, "volume": 3097551.0}, {"date": "2009-07-03", "close": 49.6, "volume": 3935706.0}, {"date": "2009-07-06", "close": 48.5, "volume": 2898134.0}, {"date": "2009-07-07", "close": 47.35, "volume": 5858598.0}, {"date": "2009-07-08", "close": 48.2, "volume": 6286782.0}, {"date": "2009-07-09", "close": 47.6, "volume": 4068264.0}, {"date": "2009-07-10", "close": 48.36, "volume": 2466869.0}, {"date": "2009-07-13", "close": 46.63, "volume": 3622465.0}, {"date": "2009-07-14", "close": 49.1, "volume": 5743160.0}, {"date": "2009-07-15", "close": 50.08, "volume": 2831855.0}, {"date": "2009-07-16", "close": 52.4, "volume": 8862539.0}, {"date": "2009-07-17", "close": 52.48, "volume": 4225558.0}, {"date": "2009-07-20", "close": 53.4, "volume": 3609659.0}, {"date": "2009-07-21", "close": 54.92, "volume": 6380574.0}, {"date": "2009-07-22", "close": 55.81, "volume": 3476199.0}, {"date": "2009-07-23", "close": 57.49, "volume": 5487833.0}, {"date": "2009-07-24", "close": 57.55, "volume": 3867754.0}, {"date": "2009-07-27", "close": 59.74, "volume": 3916113.0}, {"date": "2009-07-28", "close": 59.4, "volume": 4431133.0}, {"date": "2009-07-29", "close": 58.0, "volume": 4732988.0}, {"date": "2009-07-30", "close": 58.1, "volume": 4753293.0}, {"date": "2009-07-31", "close": 60.4, "volume": 8003546.0}, {"date": "2009-08-03", "close": 60.29, "volume": 2599980.0}, {"date": "2009-08-04", "close": 62.88, "volume": 5177233.0}, {"date": "2009-08-05", "close": 60.77, "volume": 4681049.0}, {"date": "2009-08-06", "close": 61.9, "volume": 2971691.0}, {"date": "2009-08-07", "close": 60.57, "volume": 2177382.0}, {"date": "2009-08-10", "close": 58.55, "volume": 4352228.0}, {"date": "2009-08-11", "close": 57.9, "volume": 4343436.0}, {"date": "2009-08-12", "close": 58.0, "volume": 3662261.0}, {"date": "2009-08-13", "close": 58.8, "volume": 3350032.0}, {"date": "2009-08-14", "close": 59.99, "volume": 4342823.0}, {"date": "2009-08-17", "close": 57.1, "volume": 3324174.0}, {"date": "2009-08-18", "close": 56.9, "volume": 4234635.0}, {"date": "2009-08-19", "close": 58.2, "volume": 3741365.0}, {"date": "2009-08-20", "close": 58.03, "volume": 3147987.0}, {"date": "2009-08-21", "close": 56.31, "volume": 3785540.0}, {"date": "2009-08-24", "close": 58.98, "volume": 3745759.0}, {"date": "2009-08-25", "close": 58.4, "volume": 2493452.0}, {"date": "2009-08-26", "close": 58.94, "volume": 2015940.0}, {"date": "2009-08-27", "close": 57.16, "volume": 4004251.0}, {"date": "2009-08-28", "close": 57.3, "volume": 4754261.0}, {"date": "2009-08-31", "close": 56.11, "volume": 3096904.0}, {"date": "2009-09-01", "close": 57.36, "volume": 3009232.0}, {"date": "2009-09-02", "close": 56.1, "volume": 3374713.0}, {"date": "2009-09-03", "close": 55.39, "volume": 3070959.0}, {"date": "2009-09-04", "close": 55.25, "volume": 2599505.0}, {"date": "2009-09-07", "close": 56.54, "volume": 3050038.0}, {"date": "2009-09-08", "close": 57.79, "volume": 3831117.0}, {"date": "2009-09-09", "close": 58.18, "volume": 3820837.0}, {"date": "2009-09-10", "close": 58.85, "volume": 3696675.0}, {"date": "2009-09-11", "close": 59.23, "volume": 4449686.0}, {"date": "2009-09-14", "close": 58.05, "volume": 2770247.0}, {"date": "2009-09-15", "close": 58.98, "volume": 3516547.0}, {"date": "2009-09-16", "close": 60.18, "volume": 4140574.0}, {"date": "2009-09-17", "close": 61.5, "volume": 4294049.0}, {"date": "2009-09-18", "close": 61.0, "volume": 3784816.0}, {"date": "2009-09-21", "close": 60.69, "volume": 1812911.0}, {"date": "2009-09-22", "close": 60.36, "volume": 3058741.0}, {"date": "2009-09-23", "close": 61.74, "volume": 3024177.0}, {"date": "2009-09-24", "close": 60.92, "volume": 3441723.0}, {"date": "2009-09-25", "close": 59.98, "volume": 8917947.0}, {"date": "2009-09-28", "close": 58.65, "volume": 2302782.0}, {"date": "2009-09-29", "close": 59.67, "volume": 2176829.0}, {"date": "2009-09-30", "close": 59.24, "volume": 2086972.0}, {"date": "2009-10-01", "close": 58.9, "volume": 2001398.0}, {"date": "2009-10-02", "close": 57.19, "volume": 2353935.0}, {"date": "2009-10-05", "close": 56.85, "volume": 1994657.0}, {"date": "2009-10-06", "close": 57.73, "volume": 2292132.0}, {"date": "2009-10-07", "close": 60.75, "volume": 3137067.0}, {"date": "2009-10-08", "close": 61.3, "volume": 5615631.0}, {"date": "2009-10-09", "close": 61.5, "volume": 3042348.0}, {"date": "2009-10-12", "close": 61.3, "volume": 2355238.0}, {"date": "2009-10-13", "close": 62.19, "volume": 1731919.0}, {"date": "2009-10-14", "close": 63.25, "volume": 2942405.0}, {"date": "2009-10-15", "close": 64.79, "volume": 3991909.0}, {"date": "2009-10-16", "close": 64.92, "volume": 2808484.0}, {"date": "2009-10-19", "close": 64.65, "volume": 1986423.0}, {"date": "2009-10-20", "close": 66.8, "volume": 3692844.0}, {"date": "2009-10-21", "close": 66.6, "volume": 2876443.0}, {"date": "2009-10-22", "close": 66.8, "volume": 3856518.0}, {"date": "2009-10-23", "close": 67.5, "volume": 2687683.0}, {"date": "2009-10-26", "close": 66.91, "volume": 2022325.0}, {"date": "2009-10-27", "close": 65.02, "volume": 2792821.0}, {"date": "2009-10-28", "close": 64.1, "volume": 5220556.0}, {"date": "2009-10-29", "close": 60.98, "volume": 6886596.0}, {"date": "2009-10-30", "close": 63.78, "volume": 5598370.0}, {"date": "2009-11-02", "close": 62.79, "volume": 2478909.0}, {"date": "2009-11-03", "close": 62.81, "volume": 1491749.0}, {"date": "2009-11-04", "close": 63.43, "volume": 2114978.0}, {"date": "2009-11-05", "close": 62.59, "volume": 2111829.0}, {"date": "2009-11-06", "close": 65.0, "volume": 2689511.0}, {"date": "2009-11-09", "close": 65.75, "volume": 2349945.0}, {"date": "2009-11-10", "close": 67.45, "volume": 3261303.0}, {"date": "2009-11-11", "close": 68.6, "volume": 4464407.0}, {"date": "2009-11-12", "close": 69.84, "volume": 5245048.0}, {"date": "2009-11-13", "close": 69.52, "volume": 3207901.0}, {"date": "2009-11-16", "close": 72.88, "volume": 4268351.0}, {"date": "2009-11-17", "close": 73.4, "volume": 5842382.0}, {"date": "2009-11-18", "close": 72.6, "volume": 3800088.0}, {"date": "2009-11-19", "close": 72.6, "volume": 3171381.0}, {"date": "2009-11-20", "close": 71.22, "volume": 3110985.0}, {"date": "2009-11-23", "close": 73.78, "volume": 2163230.0}, {"date": "2009-11-24", "close": 71.89, "volume": 4366513.0}, {"date": "2009-11-25", "close": 71.7, "volume": 5054523.0}, {"date": "2009-11-26", "close": 70.65, "volume": 3299226.0}, {"date": "2009-11-27", "close": 68.55, "volume": 7050681.0}, {"date": "2009-11-30", "close": 71.66, "volume": 2532473.0}, {"date": "2009-12-01", "close": 71.4, "volume": 2487734.0}, {"date": "2009-12-02", "close": 73.54, "volume": 3079570.0}, {"date": "2009-12-03", "close": 73.51, "volume": 2329600.0}, {"date": "2009-12-04", "close": 71.85, "volume": 2373887.0}, {"date": "2009-12-07", "close": 71.59, "volume": 2459275.0}, {"date": "2009-12-08", "close": 71.9, "volume": 2122069.0}, {"date": "2009-12-09", "close": 70.9, "volume": 2170044.0}, {"date": "2009-12-10", "close": 69.8, "volume": 3501873.0}, {"date": "2009-12-11", "close": 70.18, "volume": 1848785.0}, {"date": "2009-12-14", "close": 70.51, "volume": 1809436.0}, {"date": "2009-12-15", "close": 70.85, "volume": 1893685.0}, {"date": "2009-12-16", "close": 70.8, "volume": 1714516.0}, {"date": "2009-12-17", "close": 71.65, "volume": 4575246.0}, {"date": "2009-12-18", "close": 71.09, "volume": 9649228.0}, {"date": "2009-12-21", "close": 70.57, "volume": 1719796.0}, {"date": "2009-12-22", "close": 72.75, "volume": 1934105.0}, {"date": "2009-12-23", "close": 73.28, "volume": 1724075.0}, {"date": "2009-12-24", "close": 73.5, "volume": 646452.0}, {"date": "2009-12-29", "close": 74.42, "volume": 1078583.0}, {"date": "2009-12-30", "close": 74.64, "volume": 937559.0}, {"date": "2009-12-31", "close": 74.89, "volume": 722917.0}, {"date": "2010-01-04", "close": 74.92, "volume": 791923.0}, {"date": "2010-01-05", "close": 76.35, "volume": 2125651.0}, {"date": "2010-01-06", "close": 78.58, "volume": 2712791.0}, {"date": "2010-01-07", "close": 79.0, "volume": 2616772.0}, {"date": "2010-01-08", "close": 79.01, "volume": 1414667.0}, {"date": "2010-01-11", "close": 80.0, "volume": 2333659.0}, {"date": "2010-01-12", "close": 78.37, "volume": 1946103.0}, {"date": "2010-01-13", "close": 77.12, "volume": 2420675.0}, {"date": "2010-01-14", "close": 79.15, "volume": 1886892.0}, {"date": "2010-01-15", "close": 78.62, "volume": 2456294.0}, {"date": "2010-01-18", "close": 78.32, "volume": 1950869.0}, {"date": "2010-01-19", "close": 77.95, "volume": 1778725.0}, {"date": "2010-01-20", "close": 78.04, "volume": 1787821.0}, {"date": "2010-01-21", "close": 75.55, "volume": 4304665.0}, {"date": "2010-01-22", "close": 72.94, "volume": 4581745.0}, {"date": "2010-01-25", "close": 73.34, "volume": 2433481.0}, {"date": "2010-01-27", "close": 69.9, "volume": 5592346.0}, {"date": "2010-01-28", "close": 71.44, "volume": 4324219.0}, {"date": "2010-01-29", "close": 68.0, "volume": 7036722.0}, {"date": "2010-02-01", "close": 67.41, "volume": 4690298.0}, {"date": "2010-02-02", "close": 71.01, "volume": 3232580.0}, {"date": "2010-02-03", "close": 72.0, "volume": 2581549.0}, {"date": "2010-02-04", "close": 70.12, "volume": 2419006.0}, {"date": "2010-02-05", "close": 66.6, "volume": 5476084.0}, {"date": "2010-02-08", "close": 67.18, "volume": 2794147.0}, {"date": "2010-02-09", "close": 66.99, "volume": 3690334.0}, {"date": "2010-02-10", "close": 67.94, "volume": 4121053.0}, {"date": "2010-02-11", "close": 69.72, "volume": 2880983.0}, {"date": "2010-02-12", "close": 71.94, "volume": 5185488.0}, {"date": "2010-02-15", "close": 70.57, "volume": 2223334.0}, {"date": "2010-02-16", "close": 70.58, "volume": 2553991.0}, {"date": "2010-02-17", "close": 72.92, "volume": 2923888.0}, {"date": "2010-02-18", "close": 72.1, "volume": 2184621.0}, {"date": "2010-02-19", "close": 71.0, "volume": 3104006.0}, {"date": "2010-02-22", "close": 72.51, "volume": 3034674.0}, {"date": "2010-02-23", "close": 72.75, "volume": 2433062.0}, {"date": "2010-02-24", "close": 70.4, "volume": 6408137.0}, {"date": "2010-02-25", "close": 69.4, "volume": 3494536.0}, {"date": "2010-02-26", "close": 70.5, "volume": 4895300.0}, {"date": "2010-03-01", "close": 71.4, "volume": 1892364.0}, {"date": "2010-03-02", "close": 72.02, "volume": 3110313.0}, {"date": "2010-03-03", "close": 73.87, "volume": 3737877.0}, {"date": "2010-03-04", "close": 74.4, "volume": 2298976.0}, {"date": "2010-03-05", "close": 75.01, "volume": 2841318.0}, {"date": "2010-03-08", "close": 76.94, "volume": 2377810.0}, {"date": "2010-03-09", "close": 76.15, "volume": 2534713.0}, {"date": "2010-03-10", "close": 75.35, "volume": 4097493.0}, {"date": "2010-03-11", "close": 75.55, "volume": 2730707.0}, {"date": "2010-03-12", "close": 75.96, "volume": 2164635.0}, {"date": "2010-03-15", "close": 75.38, "volume": 2444610.0}, {"date": "2010-03-16", "close": 75.5, "volume": 1978466.0}, {"date": "2010-03-17", "close": 76.7, "volume": 2734670.0}, {"date": "2010-03-18", "close": 76.99, "volume": 2485041.0}, {"date": "2010-03-19", "close": 76.19, "volume": 1447471.0}, {"date": "2010-03-22", "close": 75.03, "volume": 1382336.0}, {"date": "2010-03-23", "close": 75.72, "volume": 2030187.0}, {"date": "2010-03-24", "close": 77.2, "volume": 2820509.0}, {"date": "2010-03-25", "close": 78.62, "volume": 3766265.0}, {"date": "2010-03-26", "close": 78.32, "volume": 7983820.0}, {"date": "2010-03-29", "close": 78.39, "volume": 1985081.0}, {"date": "2010-03-30", "close": 79.25, "volume": 2414955.0}, {"date": "2010-03-31", "close": 78.4, "volume": 2815096.0}, {"date": "2010-04-01", "close": 79.6, "volume": 1998556.0}, {"date": "2010-04-06", "close": 80.64, "volume": 2075023.0}, {"date": "2010-04-07", "close": 80.86, "volume": 1520492.0}, {"date": "2010-04-08", "close": 80.0, "volume": 2274265.0}, {"date": "2010-04-09", "close": 79.47, "volume": 1775805.0}, {"date": "2010-04-12", "close": 80.66, "volume": 1690073.0}, {"date": "2010-04-13", "close": 79.5, "volume": 1697181.0}, {"date": "2010-04-14", "close": 80.1, "volume": 2517037.0}, {"date": "2010-04-15", "close": 80.05, "volume": 2738993.0}, {"date": "2010-04-16", "close": 79.67, "volume": 2062499.0}, {"date": "2010-04-19", "close": 77.96, "volume": 2202066.0}, {"date": "2010-04-20", "close": 78.55, "volume": 1768081.0}, {"date": "2010-04-21", "close": 78.52, "volume": 2835998.0}, {"date": "2010-04-22", "close": 76.86, "volume": 5224397.0}, {"date": "2010-04-23", "close": 76.45, "volume": 4226619.0}, {"date": "2010-04-27", "close": 76.4, "volume": 6928486.0}, {"date": "2010-04-28", "close": 74.44, "volume": 7149686.0}, {"date": "2010-04-29", "close": 72.59, "volume": 4554865.0}, {"date": "2010-04-30", "close": 72.1, "volume": 8086043.0}, {"date": "2010-05-03", "close": 69.0, "volume": 7095942.0}, {"date": "2010-05-04", "close": 67.06, "volume": 7503910.0}, {"date": "2010-05-05", "close": 68.28, "volume": 7645900.0}, {"date": "2010-05-06", "close": 65.69, "volume": 7584675.0}, {"date": "2010-05-07", "close": 64.98, "volume": 8252014.0}, {"date": "2010-05-10", "close": 68.8, "volume": 6972690.0}, {"date": "2010-05-11", "close": 67.1, "volume": 5455789.0}, {"date": "2010-05-12", "close": 67.02, "volume": 4687183.0}, {"date": "2010-05-13", "close": 68.29, "volume": 4502269.0}, {"date": "2010-05-14", "close": 68.0, "volume": 2061024.0}, {"date": "2010-05-17", "close": 64.15, "volume": 5533956.0}, {"date": "2010-05-18", "close": 63.86, "volume": 4982314.0}, {"date": "2010-05-19", "close": 62.88, "volume": 5747439.0}, {"date": "2010-05-20", "close": 62.25, "volume": 6859450.0}, {"date": "2010-05-21", "close": 61.8, "volume": 9390834.0}, {"date": "2010-05-24", "close": 64.15, "volume": 8406686.0}, {"date": "2010-05-25", "close": 61.7, "volume": 4219803.0}, {"date": "2010-05-26", "close": 63.95, "volume": 4703540.0}, {"date": "2010-05-27", "close": 67.03, "volume": 6891349.0}, {"date": "2010-05-28", "close": 68.2, "volume": 12592117.0}, {"date": "2010-05-31", "close": 67.14, "volume": 2253791.0}, {"date": "2010-06-01", "close": 66.88, "volume": 1938927.0}, {"date": "2010-06-02", "close": 66.76, "volume": 2411623.0}, {"date": "2010-06-03", "close": 69.05, "volume": 2562482.0}, {"date": "2010-06-04", "close": 67.59, "volume": 2649615.0}, {"date": "2010-06-07", "close": 65.55, "volume": 4325025.0}, {"date": "2010-06-08", "close": 66.75, "volume": 3330921.0}, {"date": "2010-06-09", "close": 66.38, "volume": 2202898.0}, {"date": "2010-06-10", "close": 67.87, "volume": 2451123.0}, {"date": "2010-06-11", "close": 69.1, "volume": 3293891.0}, {"date": "2010-06-15", "close": 69.42, "volume": 2287088.0}, {"date": "2010-06-16", "close": 71.34, "volume": 4221335.0}, {"date": "2010-06-17", "close": 70.07, "volume": 3048262.0}, {"date": "2010-06-18", "close": 70.85, "volume": 2858632.0}, {"date": "2010-06-21", "close": 72.34, "volume": 3674638.0}, {"date": "2010-06-22", "close": 72.11, "volume": 2955100.0}, {"date": "2010-06-23", "close": 70.54, "volume": 2678828.0}, {"date": "2010-06-24", "close": 71.73, "volume": 3402313.0}, {"date": "2010-06-25", "close": 69.6, "volume": 9848235.0}, {"date": "2010-06-28", "close": 68.6, "volume": 2665480.0}, {"date": "2010-06-29", "close": 68.42, "volume": 2730132.0}, {"date": "2010-06-30", "close": 66.66, "volume": 5268055.0}, {"date": "2010-07-01", "close": 65.1, "volume": 6559615.0}, {"date": "2010-07-02", "close": 65.3, "volume": 3106296.0}, {"date": "2010-07-05", "close": 65.25, "volume": 1639721.0}, {"date": "2010-07-06", "close": 65.1, "volume": 3751326.0}, {"date": "2010-07-07", "close": 65.84, "volume": 3156685.0}, {"date": "2010-07-08", "close": 67.05, "volume": 2662751.0}, {"date": "2010-07-09", "close": 68.1, "volume": 3039918.0}, {"date": "2010-07-12", "close": 68.77, "volume": 1886230.0}, {"date": "2010-07-13", "close": 66.55, "volume": 3293644.0}, {"date": "2010-07-14", "close": 67.38, "volume": 2516828.0}, {"date": "2010-07-15", "close": 66.61, "volume": 2548134.0}, {"date": "2010-07-16", "close": 65.78, "volume": 2269756.0}, {"date": "2010-07-19", "close": 65.03, "volume": 2539769.0}, {"date": "2010-07-20", "close": 66.5, "volume": 5114610.0}, {"date": "2010-07-21", "close": 67.8, "volume": 3208974.0}, {"date": "2010-07-22", "close": 68.23, "volume": 2799302.0}, {"date": "2010-07-23", "close": 69.86, "volume": 3283735.0}, {"date": "2010-07-26", "close": 70.25, "volume": 2936345.0}, {"date": "2010-07-27", "close": 70.09, "volume": 2701041.0}, {"date": "2010-07-28", "close": 71.04, "volume": 4547250.0}, {"date": "2010-07-29", "close": 71.5, "volume": 4350593.0}, {"date": "2010-07-30", "close": 70.61, "volume": 6384173.0}, {"date": "2010-08-02", "close": 71.15, "volume": 1489978.0}, {"date": "2010-08-03", "close": 73.0, "volume": 4743489.0}, {"date": "2010-08-04", "close": 72.84, "volume": 3297424.0}, {"date": "2010-08-05", "close": 73.01, "volume": 3221577.0}, {"date": "2010-08-06", "close": 73.2, "volume": 2303112.0}, {"date": "2010-08-09", "close": 74.0, "volume": 2141573.0}, {"date": "2010-08-10", "close": 72.6, "volume": 3018179.0}, {"date": "2010-08-11", "close": 71.09, "volume": 3458076.0}, {"date": "2010-08-12", "close": 69.82, "volume": 3030589.0}, {"date": "2010-08-13", "close": 71.43, "volume": 4006003.0}, {"date": "2010-08-16", "close": 70.82, "volume": 1994070.0}, {"date": "2010-08-17", "close": 71.44, "volume": 2341992.0}, {"date": "2010-08-18", "close": 73.45, "volume": 6159300.0}, {"date": "2010-08-19", "close": 73.18, "volume": 3363360.0}, {"date": "2010-08-20", "close": 71.58, "volume": 3248829.0}, {"date": "2010-08-23", "close": 72.2, "volume": 2228114.0}, {"date": "2010-08-24", "close": 71.07, "volume": 3447230.0}, {"date": "2010-08-25", "close": 69.45, "volume": 4585906.0}, {"date": "2010-08-26", "close": 69.6, "volume": 3793997.0}, {"date": "2010-08-27", "close": 69.3, "volume": 4893823.0}, {"date": "2010-08-30", "close": 71.01, "volume": 2217326.0}, {"date": "2010-08-31", "close": 70.09, "volume": 3528081.0}, {"date": "2010-09-01", "close": 72.24, "volume": 4016314.0}, {"date": "2010-09-02", "close": 73.12, "volume": 3431362.0}, {"date": "2010-09-03", "close": 73.79, "volume": 2169424.0}, {"date": "2010-09-06", "close": 75.0, "volume": 2631462.0}, {"date": "2010-09-07", "close": 74.35, "volume": 2768311.0}, {"date": "2010-09-08", "close": 73.44, "volume": 2448351.0}, {"date": "2010-09-09", "close": 73.9, "volume": 2832574.0}, {"date": "2010-09-10", "close": 74.25, "volume": 2627813.0}, {"date": "2010-09-13", "close": 75.3, "volume": 3979915.0}, {"date": "2010-09-14", "close": 75.15, "volume": 2762715.0}, {"date": "2010-09-15", "close": 75.3, "volume": 2911792.0}, {"date": "2010-09-16", "close": 73.79, "volume": 3869609.0}, {"date": "2010-09-17", "close": 75.53, "volume": 3874516.0}, {"date": "2010-09-20", "close": 74.98, "volume": 2837611.0}, {"date": "2010-09-21", "close": 75.23, "volume": 3596950.0}, {"date": "2010-09-22", "close": 74.9, "volume": 3805696.0}, {"date": "2010-09-23", "close": 76.04, "volume": 2993171.0}, {"date": "2010-09-24", "close": 75.6, "volume": 6548866.0}, {"date": "2010-09-27", "close": 77.15, "volume": 2713875.0}, {"date": "2010-09-28", "close": 77.0, "volume": 2026517.0}, {"date": "2010-09-29", "close": 77.26, "volume": 2208022.0}, {"date": "2010-09-30", "close": 76.77, "volume": 2992376.0}, {"date": "2010-10-01", "close": 77.07, "volume": 2024878.0}, {"date": "2010-10-04", "close": 78.08, "volume": 1955994.0}, {"date": "2010-10-05", "close": 77.0, "volume": 2557671.0}, {"date": "2010-10-06", "close": 78.99, "volume": 3409989.0}, {"date": "2010-10-07", "close": 79.54, "volume": 2729938.0}, {"date": "2010-10-08", "close": 79.55, "volume": 1749865.0}, {"date": "2010-10-11", "close": 80.09, "volume": 3551736.0}, {"date": "2010-10-12", "close": 77.87, "volume": 3416913.0}, {"date": "2010-10-13", "close": 78.62, "volume": 3484707.0}, {"date": "2010-10-14", "close": 82.08, "volume": 4096068.0}, {"date": "2010-10-15", "close": 83.2, "volume": 3623515.0}, {"date": "2010-10-18", "close": 82.98, "volume": 2274670.0}, {"date": "2010-10-19", "close": 82.6, "volume": 3741066.0}, {"date": "2010-10-20", "close": 81.21, "volume": 4253129.0}, {"date": "2010-10-21", "close": 81.75, "volume": 2827161.0}, {"date": "2010-10-22", "close": 82.05, "volume": 2273629.0}, {"date": "2010-10-25", "close": 84.1, "volume": 2954543.0}, {"date": "2010-10-26", "close": 84.06, "volume": 3193272.0}, {"date": "2010-10-27", "close": 82.35, "volume": 4124225.0}, {"date": "2010-10-28", "close": 83.79, "volume": 3974135.0}, {"date": "2010-10-29", "close": 82.69, "volume": 7425424.0}, {"date": "2010-11-01", "close": 82.99, "volume": 1398735.0}, {"date": "2010-11-02", "close": 82.71, "volume": 978627.0}, {"date": "2010-11-03", "close": 83.39, "volume": 1277115.0}, {"date": "2010-11-04", "close": 83.2, "volume": 3225027.0}, {"date": "2010-11-05", "close": 87.2, "volume": 4200851.0}, {"date": "2010-11-08", "close": 87.4, "volume": 3702348.0}, {"date": "2010-11-09", "close": 87.04, "volume": 3133560.0}, {"date": "2010-11-10", "close": 86.2, "volume": 3548718.0}, {"date": "2010-11-11", "close": 87.36, "volume": 3021583.0}, {"date": "2010-11-12", "close": 86.86, "volume": 3122732.0}, {"date": "2010-11-15", "close": 87.04, "volume": 2506852.0}, {"date": "2010-11-16", "close": 86.44, "volume": 2178147.0}, {"date": "2010-11-17", "close": 83.69, "volume": 4404833.0}, {"date": "2010-11-18", "close": 84.4, "volume": 2508135.0}, {"date": "2010-11-19", "close": 84.3, "volume": 2631033.0}, {"date": "2010-11-22", "close": 84.72, "volume": 2072688.0}, {"date": "2010-11-23", "close": 83.53, "volume": 2338384.0}, {"date": "2010-11-24", "close": 82.49, "volume": 3820517.0}, {"date": "2010-11-25", "close": 83.05, "volume": 2342097.0}, {"date": "2010-11-26", "close": 84.04, "volume": 4557501.0}, {"date": "2010-11-29", "close": 83.84, "volume": 2053101.0}, {"date": "2010-11-30", "close": 82.21, "volume": 3026609.0}, {"date": "2010-12-01", "close": 83.1, "volume": 2415121.0}, {"date": "2010-12-02", "close": 85.01, "volume": 2598255.0}, {"date": "2010-12-03", "close": 86.42, "volume": 2393797.0}, {"date": "2010-12-06", "close": 86.0, "volume": 1999456.0}, {"date": "2010-12-07", "close": 87.34, "volume": 3182331.0}, {"date": "2010-12-08", "close": 87.51, "volume": 2866775.0}, {"date": "2010-12-09", "close": 87.94, "volume": 2289714.0}, {"date": "2010-12-10", "close": 87.36, "volume": 3293151.0}, {"date": "2010-12-13", "close": 87.77, "volume": 1870679.0}, {"date": "2010-12-14", "close": 87.9, "volume": 1162275.0}, {"date": "2010-12-15", "close": 87.02, "volume": 3347045.0}, {"date": "2010-12-16", "close": 87.0, "volume": 3549032.0}, {"date": "2010-12-17", "close": 85.65, "volume": 5024499.0}, {"date": "2010-12-20", "close": 85.45, "volume": 1801526.0}, {"date": "2010-12-21", "close": 86.7, "volume": 1851081.0}, {"date": "2010-12-22", "close": 86.78, "volume": 1856303.0}, {"date": "2010-12-23", "close": 87.2, "volume": 1735063.0}, {"date": "2010-12-24", "close": 86.36, "volume": 6254606.0}, {"date": "2010-12-29", "close": 85.48, "volume": 1463175.0}, {"date": "2010-12-30", "close": 85.7, "volume": 812445.0}, {"date": "2010-12-31", "close": 85.47, "volume": 937603.0}, {"date": "2011-01-04", "close": 85.8, "volume": 1384876.0}, {"date": "2011-01-05", "close": 85.07, "volume": 1805480.0}, {"date": "2011-01-06", "close": 86.04, "volume": 1702247.0}, {"date": "2011-01-07", "close": 84.48, "volume": 2209393.0}, {"date": "2011-01-10", "close": 84.36, "volume": 1286276.0}, {"date": "2011-01-11", "close": 84.12, "volume": 1863818.0}, {"date": "2011-01-12", "close": 85.19, "volume": 2008762.0}, {"date": "2011-01-13", "close": 87.05, "volume": 2283605.0}, {"date": "2011-01-14", "close": 87.53, "volume": 1862360.0}, {"date": "2011-01-17", "close": 85.88, "volume": 2848600.0}, {"date": "2011-01-18", "close": 86.8, "volume": 1712777.0}, {"date": "2011-01-19", "close": 87.62, "volume": 1885127.0}, {"date": "2011-01-20", "close": 85.57, "volume": 4045301.0}, {"date": "2011-01-21", "close": 84.38, "volume": 3505637.0}, {"date": "2011-01-24", "close": 85.11, "volume": 2105814.0}, {"date": "2011-01-25", "close": 85.51, "volume": 2242380.0}, {"date": "2011-01-27", "close": 86.04, "volume": 2479554.0}, {"date": "2011-01-28", "close": 85.82, "volume": 4043373.0}, {"date": "2011-01-31", "close": 84.05, "volume": 3398298.0}, {"date": "2011-02-01", "close": 84.11, "volume": 2071190.0}, {"date": "2011-02-02", "close": 85.82, "volume": 2861287.0}, {"date": "2011-02-03", "close": 86.2, "volume": 3708493.0}, {"date": "2011-02-04", "close": 86.4, "volume": 3456001.0}, {"date": "2011-02-07", "close": 85.86, "volume": 2150203.0}, {"date": "2011-02-08", "close": 87.32, "volume": 2643477.0}, {"date": "2011-02-09", "close": 88.38, "volume": 4124318.0}, {"date": "2011-02-10", "close": 88.68, "volume": 2016918.0}, {"date": "2011-02-11", "close": 87.28, "volume": 2980196.0}, {"date": "2011-02-14", "close": 88.5, "volume": 2629002.0}, {"date": "2011-02-15", "close": 88.14, "volume": 2795423.0}, {"date": "2011-02-16", "close": 88.16, "volume": 2663344.0}, {"date": "2011-02-17", "close": 87.65, "volume": 1548788.0}, {"date": "2011-02-18", "close": 87.61, "volume": 1542694.0}, {"date": "2011-02-21", "close": 86.14, "volume": 2899684.0}, {"date": "2011-02-22", "close": 85.1, "volume": 3646906.0}, {"date": "2011-02-23", "close": 84.96, "volume": 4422109.0}, {"date": "2011-02-24", "close": 84.25, "volume": 2744850.0}, {"date": "2011-02-25", "close": 83.93, "volume": 6203617.0}, {"date": "2011-02-28", "close": 84.93, "volume": 1489237.0}, {"date": "2011-03-01", "close": 85.31, "volume": 2830521.0}, {"date": "2011-03-02", "close": 84.12, "volume": 3559326.0}, {"date": "2011-03-03", "close": 84.2, "volume": 1740400.0}, {"date": "2011-03-04", "close": 85.52, "volume": 2169548.0}, {"date": "2011-03-07", "close": 84.15, "volume": 1914876.0}, {"date": "2011-03-08", "close": 83.91, "volume": 2589335.0}, {"date": "2011-03-09", "close": 82.38, "volume": 4230444.0}, {"date": "2011-03-10", "close": 80.42, "volume": 5658876.0}, {"date": "2011-03-11", "close": 78.8, "volume": 5483208.0}, {"date": "2011-03-14", "close": 79.15, "volume": 4520685.0}, {"date": "2011-03-15", "close": 77.41, "volume": 4131665.0}, {"date": "2011-03-16", "close": 78.94, "volume": 3317452.0}, {"date": "2011-03-17", "close": 79.2, "volume": 5672727.0}, {"date": "2011-03-18", "close": 80.5, "volume": 4132239.0}, {"date": "2011-03-21", "close": 81.0, "volume": 2630289.0}, {"date": "2011-03-22", "close": 80.55, "volume": 2873291.0}, {"date": "2011-03-23", "close": 80.68, "volume": 2928575.0}, {"date": "2011-03-24", "close": 81.6, "volume": 2507708.0}, {"date": "2011-03-25", "close": 82.02, "volume": 6898850.0}, {"date": "2011-03-28", "close": 81.83, "volume": 1110101.0}, {"date": "2011-03-29", "close": 82.28, "volume": 2571498.0}, {"date": "2011-03-30", "close": 84.28, "volume": 3652615.0}, {"date": "2011-03-31", "close": 84.75, "volume": 4179324.0}, {"date": "2011-04-01", "close": 84.85, "volume": 2024049.0}, {"date": "2011-04-04", "close": 85.5, "volume": 2593165.0}, {"date": "2011-04-05", "close": 86.16, "volume": 2045282.0}, {"date": "2011-04-06", "close": 86.1, "volume": 2449278.0}, {"date": "2011-04-07", "close": 86.0, "volume": 2299230.0}, {"date": "2011-04-08", "close": 86.25, "volume": 2912658.0}, {"date": "2011-04-11", "close": 88.3, "volume": 5842817.0}, {"date": "2011-04-12", "close": 87.0, "volume": 3557909.0}, {"date": "2011-04-13", "close": 85.71, "volume": 3693499.0}, {"date": "2011-04-14", "close": 85.12, "volume": 3126774.0}, {"date": "2011-04-15", "close": 84.15, "volume": 3012298.0}, {"date": "2011-04-18", "close": 84.0, "volume": 1897610.0}, {"date": "2011-04-19", "close": 82.1, "volume": 4365766.0}, {"date": "2011-04-20", "close": 83.12, "volume": 2841280.0}, {"date": "2011-04-21", "close": 84.1, "volume": 2784676.0}, {"date": "2011-04-27", "close": 83.45, "volume": 2973773.0}, {"date": "2011-04-28", "close": 83.37, "volume": 2645859.0}, {"date": "2011-04-29", "close": 82.21, "volume": 5450697.0}, {"date": "2011-05-02", "close": 82.72, "volume": 2222685.0}, {"date": "2011-05-03", "close": 82.11, "volume": 2005208.0}, {"date": "2011-05-04", "close": 80.88, "volume": 2880257.0}, {"date": "2011-05-05", "close": 81.09, "volume": 2992189.0}, {"date": "2011-05-06", "close": 79.57, "volume": 5264470.0}, {"date": "2011-05-09", "close": 80.01, "volume": 2526449.0}, {"date": "2011-05-10", "close": 79.65, "volume": 2295121.0}, {"date": "2011-05-11", "close": 81.45, "volume": 3850913.0}, {"date": "2011-05-12", "close": 79.79, "volume": 2858336.0}, {"date": "2011-05-13", "close": 80.15, "volume": 1895673.0}, {"date": "2011-05-16", "close": 79.06, "volume": 2425311.0}, {"date": "2011-05-17", "close": 80.25, "volume": 2578991.0}, {"date": "2011-05-18", "close": 80.06, "volume": 2892544.0}, {"date": "2011-05-19", "close": 81.1, "volume": 2593875.0}, {"date": "2011-05-20", "close": 80.2, "volume": 2352735.0}, {"date": "2011-05-23", "close": 78.99, "volume": 3011976.0}, {"date": "2011-05-24", "close": 79.01, "volume": 2218095.0}, {"date": "2011-05-25", "close": 78.72, "volume": 2398596.0}, {"date": "2011-05-26", "close": 80.25, "volume": 3729842.0}, {"date": "2011-05-27", "close": 80.7, "volume": 4261905.0}, {"date": "2011-05-30", "close": 80.6, "volume": 1640891.0}, {"date": "2011-05-31", "close": 81.5, "volume": 2725601.0}, {"date": "2011-06-01", "close": 81.55, "volume": 2325948.0}, {"date": "2011-06-02", "close": 80.1, "volume": 2718888.0}, {"date": "2011-06-03", "close": 79.76, "volume": 2550109.0}, {"date": "2011-06-06", "close": 79.35, "volume": 1842908.0}, {"date": "2011-06-07", "close": 79.29, "volume": 1993825.0}, {"date": "2011-06-08", "close": 79.6, "volume": 3191270.0}, {"date": "2011-06-09", "close": 79.79, "volume": 2327906.0}, {"date": "2011-06-10", "close": 80.2, "volume": 1970143.0}, {"date": "2011-06-14", "close": 80.21, "volume": 2582914.0}, {"date": "2011-06-15", "close": 80.08, "volume": 2460534.0}, {"date": "2011-06-16", "close": 78.4, "volume": 4937364.0}, {"date": "2011-06-17", "close": 77.82, "volume": 3498215.0}, {"date": "2011-06-20", "close": 77.3, "volume": 2432956.0}, {"date": "2011-06-21", "close": 78.64, "volume": 2111499.0}, {"date": "2011-06-22", "close": 79.79, "volume": 2869741.0}, {"date": "2011-06-23", "close": 80.0, "volume": 2576173.0}, {"date": "2011-06-24", "close": 80.4, "volume": 5198365.0}, {"date": "2011-06-27", "close": 79.8, "volume": 1901220.0}, {"date": "2011-06-28", "close": 80.35, "volume": 2341607.0}, {"date": "2011-06-29", "close": 81.53, "volume": 2099532.0}, {"date": "2011-06-30", "close": 82.99, "volume": 2928601.0}, {"date": "2011-07-01", "close": 82.83, "volume": 1946588.0}, {"date": "2011-07-04", "close": 83.15, "volume": 2099024.0}, {"date": "2011-07-05", "close": 83.32, "volume": 2212044.0}, {"date": "2011-07-06", "close": 83.6, "volume": 2780691.0}, {"date": "2011-07-07", "close": 83.55, "volume": 1379974.0}, {"date": "2011-07-08", "close": 84.35, "volume": 2025062.0}, {"date": "2011-07-11", "close": 83.2, "volume": 1899900.0}, {"date": "2011-07-12", "close": 81.43, "volume": 3428011.0}, {"date": "2011-07-13", "close": 80.95, "volume": 4491349.0}, {"date": "2011-07-14", "close": 80.95, "volume": 3583072.0}, {"date": "2011-07-15", "close": 81.36, "volume": 2440103.0}, {"date": "2011-07-18", "close": 81.6, "volume": 2031470.0}, {"date": "2011-07-19", "close": 81.33, "volume": 1645908.0}, {"date": "2011-07-20", "close": 82.55, "volume": 2398959.0}, {"date": "2011-07-21", "close": 82.34, "volume": 1984882.0}, {"date": "2011-07-22", "close": 82.5, "volume": 1797532.0}, {"date": "2011-07-25", "close": 82.06, "volume": 1768207.0}, {"date": "2011-07-26", "close": 82.99, "volume": 2409546.0}, {"date": "2011-07-27", "close": 82.59, "volume": 2082792.0}, {"date": "2011-07-28", "close": 81.2, "volume": 3454693.0}, {"date": "2011-07-29", "close": 80.0, "volume": 6567997.0}, {"date": "2011-08-01", "close": 81.52, "volume": 2344088.0}, {"date": "2011-08-02", "close": 80.05, "volume": 3185936.0}, {"date": "2011-08-03", "close": 77.6, "volume": 3810574.0}, {"date": "2011-08-04", "close": 76.58, "volume": 3043211.0}, {"date": "2011-08-05", "close": 72.0, "volume": 6947353.0}, {"date": "2011-08-08", "close": 68.63, "volume": 6613753.0}, {"date": "2011-08-09", "close": 69.74, "volume": 8796556.0}, {"date": "2011-08-10", "close": 72.35, "volume": 5075230.0}, {"date": "2011-08-11", "close": 70.41, "volume": 5044855.0}, {"date": "2011-08-12", "close": 71.52, "volume": 4367190.0}, {"date": "2011-08-15", "close": 74.52, "volume": 3071872.0}, {"date": "2011-08-16", "close": 73.39, "volume": 2787895.0}, {"date": "2011-08-17", "close": 74.42, "volume": 2579178.0}, {"date": "2011-08-18", "close": 73.34, "volume": 2581994.0}, {"date": "2011-08-19", "close": 69.42, "volume": 4481650.0}, {"date": "2011-08-22", "close": 68.58, "volume": 4465755.0}, {"date": "2011-08-23", "close": 70.1, "volume": 4307294.0}, {"date": "2011-08-24", "close": 68.93, "volume": 3408869.0}, {"date": "2011-08-25", "close": 69.73, "volume": 3617143.0}, {"date": "2011-08-26", "close": 69.15, "volume": 6617446.0}, {"date": "2011-08-29", "close": 70.61, "volume": 2263365.0}, {"date": "2011-08-30", "close": 71.79, "volume": 6099909.0}, {"date": "2011-08-31", "close": 72.52, "volume": 2758103.0}, {"date": "2011-09-01", "close": 73.08, "volume": 3096738.0}, {"date": "2011-09-02", "close": 72.05, "volume": 2466057.0}, {"date": "2011-09-05", "close": 69.79, "volume": 2318466.0}, {"date": "2011-09-06", "close": 68.41, "volume": 3834670.0}, {"date": "2011-09-07", "close": 70.6, "volume": 3164761.0}, {"date": "2011-09-08", "close": 71.3, "volume": 3314146.0}, {"date": "2011-09-09", "close": 71.25, "volume": 2163522.0}, {"date": "2011-09-12", "close": 68.2, "volume": 3274440.0}, {"date": "2011-09-13", "close": 68.9, "volume": 3154688.0}, {"date": "2011-09-14", "close": 68.35, "volume": 3656131.0}, {"date": "2011-09-15", "close": 69.38, "volume": 3431043.0}, {"date": "2011-09-16", "close": 71.27, "volume": 4370790.0}, {"date": "2011-09-19", "close": 70.2, "volume": 2261291.0}, {"date": "2011-09-20", "close": 68.9, "volume": 2867686.0}, {"date": "2011-09-21", "close": 69.59, "volume": 3508602.0}, {"date": "2011-09-22", "close": 65.1, "volume": 6511947.0}, {"date": "2011-09-23", "close": 62.65, "volume": 8714284.0}, {"date": "2011-09-26", "close": 60.2, "volume": 5183672.0}, {"date": "2011-09-27", "close": 63.42, "volume": 4240401.0}, {"date": "2011-09-28", "close": 64.05, "volume": 5729970.0}, {"date": "2011-09-29", "close": 62.45, "volume": 4243929.0}, {"date": "2011-09-30", "close": 61.8, "volume": 10616492.0}, {"date": "2011-10-03", "close": 59.3, "volume": 3051993.0}, {"date": "2011-10-04", "close": 59.0, "volume": 4249953.0}, {"date": "2011-10-05", "close": 60.3, "volume": 5814457.0}, {"date": "2011-10-06", "close": 63.28, "volume": 4498617.0}, {"date": "2011-10-07", "close": 66.4, "volume": 4620943.0}, {"date": "2011-10-10", "close": 67.4, "volume": 3922114.0}, {"date": "2011-10-11", "close": 68.0, "volume": 5142317.0}, {"date": "2011-10-12", "close": 67.46, "volume": 4272268.0}, {"date": "2011-10-13", "close": 69.34, "volume": 6341859.0}, {"date": "2011-10-14", "close": 68.3, "volume": 2870860.0}, {"date": "2011-10-17", "close": 69.95, "volume": 2904927.0}, {"date": "2011-10-18", "close": 66.25, "volume": 5503467.0}, {"date": "2011-10-19", "close": 65.08, "volume": 5984597.0}, {"date": "2011-10-20", "close": 62.85, "volume": 6967760.0}, {"date": "2011-10-21", "close": 62.57, "volume": 4028328.0}, {"date": "2011-10-24", "close": 65.63, "volume": 3404665.0}, {"date": "2011-10-25", "close": 66.63, "volume": 3815620.0}, {"date": "2011-10-26", "close": 66.74, "volume": 4770441.0}, {"date": "2011-10-27", "close": 69.7, "volume": 4968583.0}, {"date": "2011-10-28", "close": 70.22, "volume": 8281329.0}, {"date": "2011-10-31", "close": 69.21, "volume": 2930011.0}, {"date": "2011-11-01", "close": 67.15, "volume": 2306947.0}, {"date": "2011-11-02", "close": 66.4, "volume": 3215865.0}, {"date": "2011-11-03", "close": 66.45, "volume": 3297267.0}, {"date": "2011-11-04", "close": 69.97, "volume": 4881323.0}, {"date": "2011-11-07", "close": 68.8, "volume": 4371941.0}, {"date": "2011-11-08", "close": 69.77, "volume": 3302142.0}, {"date": "2011-11-09", "close": 70.75, "volume": 6450548.0}, {"date": "2011-11-10", "close": 68.88, "volume": 5081291.0}, {"date": "2011-11-11", "close": 69.39, "volume": 2771343.0}, {"date": "2011-11-14", "close": 68.62, "volume": 3815792.0}, {"date": "2011-11-15", "close": 67.83, "volume": 3119595.0}, {"date": "2011-11-16", "close": 67.65, "volume": 2739819.0}, {"date": "2011-11-17", "close": 68.07, "volume": 2946371.0}, {"date": "2011-11-18", "close": 67.05, "volume": 4434876.0}, {"date": "2011-11-21", "close": 65.9, "volume": 3168374.0}, {"date": "2011-11-22", "close": 64.5, "volume": 5322851.0}, {"date": "2011-11-23", "close": 62.3, "volume": 5977259.0}, {"date": "2011-11-24", "close": 62.41, "volume": 4000072.0}, {"date": "2011-11-25", "close": 61.95, "volume": 6001598.0}, {"date": "2011-11-28", "close": 63.27, "volume": 3230880.0}, {"date": "2011-11-29", "close": 63.5, "volume": 3341261.0}, {"date": "2011-11-30", "close": 62.95, "volume": 4066398.0}, {"date": "2011-12-01", "close": 65.92, "volume": 5068665.0}, {"date": "2011-12-02", "close": 66.32, "volume": 3631841.0}, {"date": "2011-12-05", "close": 67.0, "volume": 2966430.0}, {"date": "2011-12-06", "close": 65.55, "volume": 2820635.0}, {"date": "2011-12-07", "close": 66.25, "volume": 2048066.0}, {"date": "2011-12-08", "close": 66.09, "volume": 2324021.0}, {"date": "2011-12-09", "close": 63.74, "volume": 4168148.0}, {"date": "2011-12-12", "close": 64.13, "volume": 3218280.0}, {"date": "2011-12-13", "close": 62.76, "volume": 3950714.0}, {"date": "2011-12-14", "close": 63.16, "volume": 3343414.0}, {"date": "2011-12-15", "close": 61.4, "volume": 4649458.0}, {"date": "2011-12-16", "close": 61.8, "volume": 2997446.0}, {"date": "2011-12-19", "close": 60.2, "volume": 3655760.0}, {"date": "2011-12-20", "close": 60.22, "volume": 3438614.0}, {"date": "2011-12-21", "close": 61.73, "volume": 3583285.0}, {"date": "2011-12-22", "close": 60.65, "volume": 3015956.0}, {"date": "2011-12-23", "close": 61.84, "volume": 6812205.0}, {"date": "2011-12-28", "close": 60.52, "volume": 1489701.0}, {"date": "2011-12-29", "close": 60.3, "volume": 1241857.0}, {"date": "2011-12-30", "close": 60.3, "volume": 1023979.0}, {"date": "2012-01-03", "close": 61.4, "volume": 1160210.0}, {"date": "2012-01-04", "close": 63.15, "volume": 2493162.0}, {"date": "2012-01-05", "close": 62.85, "volume": 2124488.0}, {"date": "2012-01-06", "close": 62.52, "volume": 2523939.0}, {"date": "2012-01-09", "close": 62.15, "volume": 3327900.0}, {"date": "2012-01-10", "close": 63.2, "volume": 2513568.0}, {"date": "2012-01-11", "close": 64.19, "volume": 2809915.0}, {"date": "2012-01-12", "close": 64.73, "volume": 3086669.0}, {"date": "2012-01-13", "close": 65.21, "volume": 3253045.0}, {"date": "2012-01-16", "close": 64.89, "volume": 2936103.0}, {"date": "2012-01-17", "close": 65.7, "volume": 4247741.0}, {"date": "2012-01-18", "close": 66.6, "volume": 7602233.0}, {"date": "2012-01-19", "close": 66.75, "volume": 5381501.0}, {"date": "2012-01-20", "close": 67.53, "volume": 3920760.0}, {"date": "2012-01-23", "close": 67.89, "volume": 3149406.0}, {"date": "2012-01-24", "close": 68.35, "volume": 3682804.0}, {"date": "2012-01-25", "close": 68.35, "volume": 7077759.0}, {"date": "2012-01-27", "close": 69.78, "volume": 4259147.0}, {"date": "2012-01-30", "close": 69.0, "volume": 3718370.0}, {"date": "2012-01-31", "close": 69.16, "volume": 4276954.0}, {"date": "2012-02-01", "close": 68.74, "volume": 4111508.0}, {"date": "2012-02-02", "close": 70.72, "volume": 5845214.0}, {"date": "2012-02-03", "close": 70.5, "volume": 4644524.0}, {"date": "2012-02-06", "close": 72.3, "volume": 3596196.0}, {"date": "2012-02-07", "close": 71.01, "volume": 3124958.0}, {"date": "2012-02-08", "close": 71.76, "volume": 5054628.0}, {"date": "2012-02-09", "close": 71.6, "volume": 3533264.0}, {"date": "2012-02-10", "close": 69.98, "volume": 5282737.0}, {"date": "2012-02-13", "close": 70.43, "volume": 3588095.0}, {"date": "2012-02-14", "close": 69.28, "volume": 3939280.0}, {"date": "2012-02-15", "close": 68.87, "volume": 3850487.0}, {"date": "2012-02-16", "close": 67.28, "volume": 4489731.0}, {"date": "2012-02-17", "close": 66.57, "volume": 3408421.0}, {"date": "2012-02-20", "close": 68.04, "volume": 2391397.0}, {"date": "2012-02-21", "close": 69.16, "volume": 3051481.0}, {"date": "2012-02-22", "close": 68.53, "volume": 2670798.0}, {"date": "2012-02-23", "close": 67.51, "volume": 4123029.0}, {"date": "2012-02-24", "close": 68.09, "volume": 5649044.0}, {"date": "2012-02-27", "close": 67.4, "volume": 1905754.0}, {"date": "2012-02-28", "close": 67.7, "volume": 2168424.0}, {"date": "2012-02-29", "close": 67.45, "volume": 4649977.0}, {"date": "2012-03-01", "close": 66.25, "volume": 3824150.0}, {"date": "2012-03-02", "close": 65.93, "volume": 2633299.0}, {"date": "2012-03-05", "close": 65.09, "volume": 2997844.0}, {"date": "2012-03-06", "close": 63.62, "volume": 4313837.0}, {"date": "2012-03-07", "close": 62.42, "volume": 4289129.0}, {"date": "2012-03-08", "close": 62.66, "volume": 3819330.0}, {"date": "2012-03-09", "close": 64.13, "volume": 2918528.0}, {"date": "2012-03-12", "close": 63.74, "volume": 2231707.0}, {"date": "2012-03-13", "close": 64.35, "volume": 3380487.0}, {"date": "2012-03-14", "close": 65.3, "volume": 3445513.0}, {"date": "2012-03-15", "close": 64.93, "volume": 4001352.0}, {"date": "2012-03-16", "close": 65.12, "volume": 2862625.0}, {"date": "2012-03-19", "close": 65.85, "volume": 3248258.0}, {"date": "2012-03-20", "close": 65.61, "volume": 2637507.0}, {"date": "2012-03-21", "close": 65.34, "volume": 3618682.0}, {"date": "2012-03-22", "close": 64.67, "volume": 2834835.0}, {"date": "2012-03-23", "close": 63.7, "volume": 2655264.0}, {"date": "2012-03-26", "close": 63.75, "volume": 2992498.0}, {"date": "2012-03-27", "close": 64.1, "volume": 2752158.0}, {"date": "2012-03-28", "close": 64.53, "volume": 3277310.0}, {"date": "2012-03-29", "close": 64.36, "volume": 4271734.0}, {"date": "2012-03-30", "close": 65.4, "volume": 9530995.0}, {"date": "2012-04-02", "close": 66.19, "volume": 4440399.0}, {"date": "2012-04-03", "close": 66.79, "volume": 3783710.0}, {"date": "2012-04-04", "close": 66.39, "volume": 2871018.0}, {"date": "2012-04-05", "close": 65.29, "volume": 3498536.0}, {"date": "2012-04-10", "close": 64.85, "volume": 2639308.0}, {"date": "2012-04-11", "close": 63.52, "volume": 2708102.0}, {"date": "2012-04-12", "close": 64.46, "volume": 2780625.0}, {"date": "2012-04-13", "close": 65.95, "volume": 4523575.0}, {"date": "2012-04-16", "close": 65.19, "volume": 2462164.0}, {"date": "2012-04-17", "close": 64.7, "volume": 3119601.0}, {"date": "2012-04-18", "close": 66.5, "volume": 5435354.0}, {"date": "2012-04-19", "close": 66.6, "volume": 4006471.0}, {"date": "2012-04-20", "close": 66.63, "volume": 2037127.0}, {"date": "2012-04-23", "close": 66.65, "volume": 1546847.0}, {"date": "2012-04-24", "close": 65.6, "volume": 3922664.0}, {"date": "2012-04-26", "close": 66.16, "volume": 3384705.0}, {"date": "2012-04-27", "close": 65.43, "volume": 3645161.0}, {"date": "2012-04-30", "close": 66.35, "volume": 1787380.0}, {"date": "2012-05-01", "close": 65.79, "volume": 2541628.0}, {"date": "2012-05-02", "close": 66.41, "volume": 2381540.0}, {"date": "2012-05-03", "close": 65.65, "volume": 2355564.0}, {"date": "2012-05-04", "close": 64.91, "volume": 2232804.0}, {"date": "2012-05-07", "close": 62.0, "volume": 5749505.0}, {"date": "2012-05-08", "close": 62.26, "volume": 2476813.0}, {"date": "2012-05-09", "close": 61.23, "volume": 4109219.0}, {"date": "2012-05-10", "close": 61.94, "volume": 3949615.0}, {"date": "2012-05-11", "close": 61.07, "volume": 5129302.0}, {"date": "2012-05-14", "close": 61.0, "volume": 2685214.0}, {"date": "2012-05-15", "close": 60.31, "volume": 4796417.0}, {"date": "2012-05-16", "close": 57.99, "volume": 5982929.0}, {"date": "2012-05-17", "close": 58.16, "volume": 5204245.0}, {"date": "2012-05-18", "close": 55.2, "volume": 6301952.0}, {"date": "2012-05-21", "close": 55.95, "volume": 6064476.0}, {"date": "2012-05-22", "close": 56.89, "volume": 3650004.0}, {"date": "2012-05-23", "close": 56.28, "volume": 3907695.0}, {"date": "2012-05-24", "close": 56.36, "volume": 3012284.0}, {"date": "2012-05-25", "close": 55.93, "volume": 8378864.0}, {"date": "2012-05-28", "close": 56.9, "volume": 2503036.0}, {"date": "2012-05-29", "close": 58.14, "volume": 3288011.0}, {"date": "2012-05-30", "close": 57.35, "volume": 2779585.0}, {"date": "2012-05-31", "close": 56.86, "volume": 4396221.0}, {"date": "2012-06-01", "close": 55.53, "volume": 3934765.0}, {"date": "2012-06-04", "close": 52.9, "volume": 5580386.0}, {"date": "2012-06-05", "close": 53.75, "volume": 2845494.0}, {"date": "2012-06-06", "close": 54.25, "volume": 3939237.0}, {"date": "2012-06-07", "close": 55.42, "volume": 3165404.0}, {"date": "2012-06-08", "close": 55.59, "volume": 5028790.0}, {"date": "2012-06-12", "close": 54.65, "volume": 5542207.0}, {"date": "2012-06-13", "close": 54.6, "volume": 2527720.0}, {"date": "2012-06-14", "close": 54.27, "volume": 1891361.0}, {"date": "2012-06-15", "close": 54.5, "volume": 2071397.0}, {"date": "2012-06-18", "close": 57.0, "volume": 4606097.0}, {"date": "2012-06-19", "close": 56.77, "volume": 2337921.0}, {"date": "2012-06-20", "close": 57.72, "volume": 3850520.0}, {"date": "2012-06-21", "close": 56.9, "volume": 5132985.0}, {"date": "2012-06-22", "close": 56.02, "volume": 2942043.0}, {"date": "2012-06-25", "close": 55.9, "volume": 2857537.0}, {"date": "2012-06-26", "close": 55.34, "volume": 2825057.0}, {"date": "2012-06-27", "close": 55.08, "volume": 2357434.0}, {"date": "2012-06-28", "close": 55.16, "volume": 2553587.0}, {"date": "2012-06-29", "close": 56.5, "volume": 11157353.0}, {"date": "2012-07-02", "close": 56.51, "volume": 2475257.0}, {"date": "2012-07-03", "close": 57.42, "volume": 2206653.0}, {"date": "2012-07-04", "close": 58.97, "volume": 3450198.0}, {"date": "2012-07-05", "close": 58.68, "volume": 2109972.0}, {"date": "2012-07-06", "close": 57.8, "volume": 1992416.0}, {"date": "2012-07-09", "close": 56.54, "volume": 3100959.0}, {"date": "2012-07-10", "close": 56.1, "volume": 3083005.0}, {"date": "2012-07-11", "close": 55.65, "volume": 2978955.0}, {"date": "2012-07-12", "close": 54.25, "volume": 6280977.0}, {"date": "2012-07-13", "close": 54.08, "volume": 3069772.0}, {"date": "2012-07-16", "close": 54.49, "volume": 3362928.0}, {"date": "2012-07-17", "close": 54.44, "volume": 2521156.0}, {"date": "2012-07-18", "close": 52.78, "volume": 4257055.0}, {"date": "2012-07-19", "close": 53.36, "volume": 3554938.0}, {"date": "2012-07-20", "close": 53.39, "volume": 2602878.0}, {"date": "2012-07-23", "close": 51.52, "volume": 3085489.0}, {"date": "2012-07-24", "close": 51.76, "volume": 3526378.0}, {"date": "2012-07-25", "close": 51.01, "volume": 3337972.0}, {"date": "2012-07-26", "close": 50.51, "volume": 3323473.0}, {"date": "2012-07-27", "close": 52.0, "volume": 6890122.0}, {"date": "2012-07-30", "close": 52.3, "volume": 2537812.0}, {"date": "2012-07-31", "close": 53.2, "volume": 2796918.0}, {"date": "2012-08-01", "close": 53.53, "volume": 2023212.0}, {"date": "2012-08-02", "close": 54.41, "volume": 2769823.0}, {"date": "2012-08-03", "close": 52.01, "volume": 3526512.0}, {"date": "2012-08-06", "close": 54.13, "volume": 2673189.0}, {"date": "2012-08-07", "close": 54.85, "volume": 2082108.0}, {"date": "2012-08-08", "close": 54.89, "volume": 2973335.0}, {"date": "2012-08-09", "close": 56.86, "volume": 4576360.0}, {"date": "2012-08-10", "close": 56.45, "volume": 2172836.0}, {"date": "2012-08-13", "close": 56.6, "volume": 1620700.0}, {"date": "2012-08-14", "close": 56.52, "volume": 1957890.0}, {"date": "2012-08-15", "close": 55.1, "volume": 3752201.0}, {"date": "2012-08-16", "close": 54.75, "volume": 3466388.0}, {"date": "2012-08-17", "close": 55.35, "volume": 1828685.0}, {"date": "2012-08-20", "close": 54.5, "volume": 1715694.0}, {"date": "2012-08-21", "close": 54.41, "volume": 2254614.0}, {"date": "2012-08-22", "close": 54.1, "volume": 1928760.0}, {"date": "2012-08-23", "close": 54.18, "volume": 2275359.0}, {"date": "2012-08-24", "close": 51.8, "volume": 5142653.0}, {"date": "2012-08-27", "close": 52.11, "volume": 2580523.0}, {"date": "2012-08-28", "close": 51.75, "volume": 3056463.0}, {"date": "2012-08-29", "close": 50.54, "volume": 5657496.0}, {"date": "2012-08-30", "close": 48.63, "volume": 6636240.0}, {"date": "2012-08-31", "close": 49.24, "volume": 9538448.0}, {"date": "2012-09-03", "close": 49.85, "volume": 3095002.0}, {"date": "2012-09-04", "close": 50.37, "volume": 4241112.0}, {"date": "2012-09-05", "close": 49.34, "volume": 5939975.0}, {"date": "2012-09-06", "close": 50.16, "volume": 3985175.0}, {"date": "2012-09-07", "close": 52.38, "volume": 4558723.0}, {"date": "2012-09-10", "close": 54.7, "volume": 5034030.0}, {"date": "2012-09-11", "close": 54.53, "volume": 3662231.0}, {"date": "2012-09-12", "close": 55.09, "volume": 2997918.0}, {"date": "2012-09-13", "close": 55.05, "volume": 2848966.0}, {"date": "2012-09-14", "close": 56.58, "volume": 4115077.0}, {"date": "2012-09-17", "close": 57.5, "volume": 4029262.0}, {"date": "2012-09-18", "close": 57.25, "volume": 2902799.0}, {"date": "2012-09-19", "close": 57.8, "volume": 3506806.0}, {"date": "2012-09-20", "close": 56.58, "volume": 3333561.0}, {"date": "2012-09-21", "close": 56.33, "volume": 2110577.0}, {"date": "2012-09-24", "close": 54.97, "volume": 3656704.0}, {"date": "2012-09-25", "close": 53.97, "volume": 3391047.0}, {"date": "2012-09-26", "close": 52.89, "volume": 3919121.0}, {"date": "2012-09-27", "close": 53.59, "volume": 4083372.0}, {"date": "2012-09-28", "close": 53.36, "volume": 8317397.0}, {"date": "2012-10-01", "close": 53.36, "volume": 1139034.0}, {"date": "2012-10-02", "close": 53.98, "volume": 1913308.0}, {"date": "2012-10-03", "close": 53.72, "volume": 1622953.0}, {"date": "2012-10-04", "close": 53.95, "volume": 1833720.0}, {"date": "2012-10-05", "close": 54.9, "volume": 2308891.0}, {"date": "2012-10-08", "close": 54.9, "volume": 1442981.0}, {"date": "2012-10-09", "close": 55.7, "volume": 2155819.0}, {"date": "2012-10-10", "close": 55.83, "volume": 2092815.0}, {"date": "2012-10-11", "close": 55.42, "volume": 1951604.0}, {"date": "2012-10-12", "close": 56.4, "volume": 2199284.0}, {"date": "2012-10-15", "close": 55.82, "volume": 1859091.0}, {"date": "2012-10-16", "close": 55.12, "volume": 2399065.0}, {"date": "2012-10-17", "close": 56.05, "volume": 3963874.0}, {"date": "2012-10-18", "close": 58.74, "volume": 5859554.0}, {"date": "2012-10-19", "close": 59.15, "volume": 4757756.0}, {"date": "2012-10-22", "close": 57.75, "volume": 3008357.0}, {"date": "2012-10-23", "close": 57.82, "volume": 1962957.0}, {"date": "2012-10-24", "close": 57.26, "volume": 2655220.0}, {"date": "2012-10-25", "close": 57.5, "volume": 2331247.0}, {"date": "2012-10-26", "close": 56.45, "volume": 7666970.0}, {"date": "2012-10-29", "close": 56.92, "volume": 1574845.0}, {"date": "2012-10-30", "close": 56.86, "volume": 1629242.0}, {"date": "2012-10-31", "close": 56.94, "volume": 2840757.0}, {"date": "2012-11-01", "close": 56.25, "volume": 2266611.0}, {"date": "2012-11-02", "close": 57.38, "volume": 2919307.0}, {"date": "2012-11-05", "close": 58.88, "volume": 4028169.0}, {"date": "2012-11-06", "close": 59.5, "volume": 4123383.0}, {"date": "2012-11-07", "close": 60.0, "volume": 3045322.0}, {"date": "2012-11-08", "close": 59.35, "volume": 2264025.0}, {"date": "2012-11-09", "close": 58.69, "volume": 2181986.0}, {"date": "2012-11-12", "close": 58.64, "volume": 1142879.0}, {"date": "2012-11-13", "close": 57.67, "volume": 2317902.0}, {"date": "2012-11-14", "close": 57.85, "volume": 1784912.0}, {"date": "2012-11-15", "close": 56.82, "volume": 3430741.0}, {"date": "2012-11-16", "close": 56.9, "volume": 1657993.0}, {"date": "2012-11-19", "close": 56.71, "volume": 1904881.0}, {"date": "2012-11-20", "close": 57.48, "volume": 2163227.0}, {"date": "2012-11-21", "close": 56.95, "volume": 1467789.0}, {"date": "2012-11-22", "close": 57.08, "volume": 1902410.0}, {"date": "2012-11-23", "close": 57.18, "volume": 934721.0}, {"date": "2012-11-26", "close": 57.21, "volume": 1190211.0}, {"date": "2012-11-27", "close": 57.78, "volume": 2509325.0}, {"date": "2012-11-28", "close": 56.7, "volume": 3213642.0}, {"date": "2012-11-29", "close": 57.18, "volume": 2898200.0}, {"date": "2012-11-30", "close": 58.75, "volume": 6764730.0}, {"date": "2012-12-03", "close": 58.54, "volume": 1822148.0}, {"date": "2012-12-04", "close": 58.41, "volume": 1225162.0}, {"date": "2012-12-05", "close": 59.35, "volume": 2488496.0}, {"date": "2012-12-06", "close": 59.92, "volume": 2584488.0}, {"date": "2012-12-07", "close": 60.17, "volume": 2050002.0}, {"date": "2012-12-10", "close": 61.3, "volume": 3365692.0}, {"date": "2012-12-11", "close": 61.77, "volume": 2420124.0}, {"date": "2012-12-12", "close": 62.2, "volume": 2351916.0}, {"date": "2012-12-13", "close": 62.75, "volume": 2325434.0}, {"date": "2012-12-14", "close": 63.0, "volume": 2367649.0}, {"date": "2012-12-17", "close": 63.52, "volume": 1907793.0}, {"date": "2012-12-18", "close": 64.7, "volume": 3261512.0}, {"date": "2012-12-19", "close": 65.71, "volume": 3599780.0}, {"date": "2012-12-20", "close": 65.3, "volume": 3931520.0}, {"date": "2012-12-21", "close": 64.74, "volume": 10330841.0}, {"date": "2012-12-24", "close": 64.84, "volume": 359688.0}, {"date": "2012-12-27", "close": 65.45, "volume": 611822.0}, {"date": "2012-12-28", "close": 66.53, "volume": 1178238.0}, {"date": "2012-12-31", "close": 66.01, "volume": 642542.0}, {"date": "2013-01-02", "close": 67.62, "volume": 1644467.0}, {"date": "2013-01-03", "close": 69.25, "volume": 2198256.0}, {"date": "2013-01-04", "close": 68.55, "volume": 2043945.0}, {"date": "2013-01-07", "close": 67.4, "volume": 2649286.0}, {"date": "2013-01-08", "close": 66.6, "volume": 2481240.0}, {"date": "2013-01-09", "close": 66.81, "volume": 1522495.0}, {"date": "2013-01-10", "close": 67.1, "volume": 1891810.0}, {"date": "2013-01-11", "close": 65.8, "volume": 2327304.0}, {"date": "2013-01-14", "close": 65.99, "volume": 1533809.0}, {"date": "2013-01-15", "close": 65.9, "volume": 1848034.0}, {"date": "2013-01-16", "close": 65.55, "volume": 2452094.0}, {"date": "2013-01-17", "close": 64.6, "volume": 3483744.0}, {"date": "2013-01-18", "close": 66.35, "volume": 4699075.0}, {"date": "2013-01-21", "close": 66.45, "volume": 1402584.0}, {"date": "2013-01-22", "close": 66.89, "volume": 1744643.0}, {"date": "2013-01-23", "close": 66.45, "volume": 2114647.0}, {"date": "2013-01-24", "close": 66.29, "volume": 2511928.0}, {"date": "2013-01-25", "close": 66.06, "volume": 6261020.0}, {"date": "2013-01-29", "close": 66.15, "volume": 2301981.0}, {"date": "2013-01-30", "close": 67.12, "volume": 2352015.0}, {"date": "2013-01-31", "close": 66.36, "volume": 2103921.0}, {"date": "2013-02-01", "close": 67.2, "volume": 1749881.0}, {"date": "2013-02-04", "close": 67.99, "volume": 2428128.0}, {"date": "2013-02-05", "close": 67.33, "volume": 2300241.0}, {"date": "2013-02-06", "close": 68.08, "volume": 2064956.0}, {"date": "2013-02-07", "close": 68.68, "volume": 1819406.0}, {"date": "2013-02-08", "close": 69.6, "volume": 2373627.0}, {"date": "2013-02-11", "close": 69.45, "volume": 1116292.0}, {"date": "2013-02-12", "close": 69.03, "volume": 1254461.0}, {"date": "2013-02-13", "close": 70.46, "volume": 2597458.0}, {"date": "2013-02-14", "close": 72.07, "volume": 3824463.0}, {"date": "2013-02-15", "close": 70.15, "volume": 3861644.0}, {"date": "2013-02-18", "close": 70.89, "volume": 2416900.0}, {"date": "2013-02-19", "close": 70.51, "volume": 2726235.0}, {"date": "2013-02-20", "close": 69.39, "volume": 3488539.0}, {"date": "2013-02-21", "close": 67.3, "volume": 5368198.0}, {"date": "2013-02-22", "close": 66.72, "volume": 8958019.0}, {"date": "2013-02-25", "close": 66.15, "volume": 3151979.0}, {"date": "2013-02-26", "close": 65.57, "volume": 2920941.0}, {"date": "2013-02-27", "close": 66.01, "volume": 2583496.0}, {"date": "2013-02-28", "close": 67.05, "volume": 2501548.0}, {"date": "2013-03-01", "close": 66.08, "volume": 2045537.0}, {"date": "2013-03-04", "close": 63.65, "volume": 3741222.0}, {"date": "2013-03-05", "close": 63.6, "volume": 4113024.0}, {"date": "2013-03-06", "close": 63.2, "volume": 5866991.0}, {"date": "2013-03-07", "close": 63.23, "volume": 3593786.0}, {"date": "2013-03-08", "close": 64.36, "volume": 2632696.0}, {"date": "2013-03-11", "close": 63.1, "volume": 3098462.0}, {"date": "2013-03-12", "close": 61.92, "volume": 2980995.0}, {"date": "2013-03-13", "close": 62.1, "volume": 3652170.0}, {"date": "2013-03-14", "close": 60.7, "volume": 2747080.0}, {"date": "2013-03-15", "close": 61.3, "volume": 4342065.0}, {"date": "2013-03-18", "close": 59.55, "volume": 2853689.0}, {"date": "2013-03-19", "close": 58.66, "volume": 3399601.0}, {"date": "2013-03-20", "close": 57.48, "volume": 5672351.0}, {"date": "2013-03-21", "close": 58.3, "volume": 4150146.0}, {"date": "2013-03-22", "close": 57.92, "volume": 1991051.0}, {"date": "2013-03-25", "close": 58.25, "volume": 2397153.0}, {"date": "2013-03-26", "close": 56.93, "volume": 2918360.0}, {"date": "2013-03-27", "close": 57.82, "volume": 3338736.0}, {"date": "2013-03-28", "close": 57.2, "volume": 9425011.0}, {"date": "2013-04-02", "close": 56.5, "volume": 2528577.0}, {"date": "2013-04-03", "close": 55.38, "volume": 2949864.0}, {"date": "2013-04-04", "close": 54.6, "volume": 2361554.0}, {"date": "2013-04-05", "close": 55.6, "volume": 3431661.0}, {"date": "2013-04-08", "close": 54.84, "volume": 2843464.0}, {"date": "2013-04-09", "close": 56.73, "volume": 4592124.0}, {"date": "2013-04-10", "close": 58.28, "volume": 5093503.0}, {"date": "2013-04-11", "close": 58.03, "volume": 3714627.0}, {"date": "2013-04-12", "close": 56.9, "volume": 3350643.0}, {"date": "2013-04-15", "close": 55.09, "volume": 4196982.0}, {"date": "2013-04-16", "close": 54.98, "volume": 2673000.0}, {"date": "2013-04-17", "close": 54.59, "volume": 2654842.0}, {"date": "2013-04-18", "close": 52.07, "volume": 4463951.0}, {"date": "2013-04-19", "close": 54.32, "volume": 3664272.0}, {"date": "2013-04-22", "close": 55.12, "volume": 2191742.0}, {"date": "2013-04-23", "close": 53.84, "volume": 3045520.0}, {"date": "2013-04-24", "close": 54.68, "volume": 6070267.0}, {"date": "2013-04-26", "close": 55.8, "volume": 2364049.0}, {"date": "2013-04-29", "close": 55.36, "volume": 1161041.0}, {"date": "2013-04-30", "close": 55.8, "volume": 1732949.0}, {"date": "2013-05-01", "close": 55.03, "volume": 1284417.0}, {"date": "2013-05-02", "close": 53.91, "volume": 1880557.0}, {"date": "2013-05-03", "close": 54.49, "volume": 1722368.0}, {"date": "2013-05-06", "close": 56.2, "volume": 1944625.0}, {"date": "2013-05-07", "close": 57.39, "volume": 2339328.0}, {"date": "2013-05-08", "close": 58.9, "volume": 3912821.0}, {"date": "2013-05-09", "close": 58.2, "volume": 2830230.0}, {"date": "2013-05-10", "close": 58.45, "volume": 3605819.0}, {"date": "2013-05-13", "close": 57.59, "volume": 1859253.0}, {"date": "2013-05-14", "close": 57.55, "volume": 1780762.0}, {"date": "2013-05-15", "close": 55.77, "volume": 3936266.0}, {"date": "2013-05-16", "close": 54.68, "volume": 3289085.0}, {"date": "2013-05-17", "close": 55.29, "volume": 2680560.0}, {"date": "2013-05-20", "close": 55.42, "volume": 2571427.0}, {"date": "2013-05-21", "close": 55.3, "volume": 2408558.0}, {"date": "2013-05-22", "close": 56.3, "volume": 2966034.0}, {"date": "2013-05-23", "close": 55.1, "volume": 3996941.0}, {"date": "2013-05-24", "close": 54.51, "volume": 2322220.0}, {"date": "2013-05-27", "close": 53.11, "volume": 2734776.0}, {"date": "2013-05-28", "close": 52.88, "volume": 3269866.0}, {"date": "2013-05-29", "close": 54.7, "volume": 2852100.0}, {"date": "2013-05-30", "close": 53.96, "volume": 2671820.0}, {"date": "2013-05-31", "close": 55.18, "volume": 6754826.0}, {"date": "2013-06-03", "close": 53.8, "volume": 2706067.0}, {"date": "2013-06-04", "close": 55.13, "volume": 2776025.0}, {"date": "2013-06-05", "close": 54.36, "volume": 2347632.0}, {"date": "2013-06-06", "close": 54.07, "volume": 2556963.0}, {"date": "2013-06-07", "close": 53.2, "volume": 2583940.0}, {"date": "2013-06-11", "close": 53.0, "volume": 3369987.0}, {"date": "2013-06-12", "close": 52.83, "volume": 2605162.0}, {"date": "2013-06-13", "close": 51.57, "volume": 2985207.0}, {"date": "2013-06-14", "close": 53.98, "volume": 3043840.0}, {"date": "2013-06-17", "close": 53.65, "volume": 1975046.0}, {"date": "2013-06-18", "close": 53.55, "volume": 2084378.0}, {"date": "2013-06-19", "close": 54.38, "volume": 2203884.0}, {"date": "2013-06-20", "close": 52.6, "volume": 4145279.0}, {"date": "2013-06-21", "close": 52.66, "volume": 3895234.0}, {"date": "2013-06-24", "close": 51.54, "volume": 2603690.0}, {"date": "2013-06-25", "close": 50.24, "volume": 3691188.0}, {"date": "2013-06-26", "close": 51.9, "volume": 3285983.0}, {"date": "2013-06-27", "close": 51.79, "volume": 2941844.0}, {"date": "2013-06-28", "close": 52.37, "volume": 8117693.0}, {"date": "2013-07-01", "close": 51.73, "volume": 1965878.0}, {"date": "2013-07-02", "close": 53.07, "volume": 2698237.0}, {"date": "2013-07-03", "close": 51.5, "volume": 2837787.0}, {"date": "2013-07-04", "close": 52.17, "volume": 1368999.0}, {"date": "2013-07-05", "close": 52.7, "volume": 1619077.0}, {"date": "2013-07-08", "close": 51.64, "volume": 1508165.0}, {"date": "2013-07-09", "close": 52.04, "volume": 1586423.0}, {"date": "2013-07-10", "close": 52.39, "volume": 2199292.0}, {"date": "2013-07-11", "close": 54.32, "volume": 2446622.0}, {"date": "2013-07-12", "close": 54.74, "volume": 2518991.0}, {"date": "2013-07-15", "close": 54.77, "volume": 1762508.0}, {"date": "2013-07-16", "close": 55.52, "volume": 1777530.0}, {"date": "2013-07-17", "close": 56.15, "volume": 2995510.0}, {"date": "2013-07-18", "close": 56.7, "volume": 2327048.0}, {"date": "2013-07-19", "close": 56.23, "volume": 3020842.0}, {"date": "2013-07-22", "close": 56.55, "volume": 1776833.0}, {"date": "2013-07-23", "close": 56.76, "volume": 2248238.0}, {"date": "2013-07-24", "close": 57.68, "volume": 3184545.0}, {"date": "2013-07-25", "close": 57.5, "volume": 2681383.0}, {"date": "2013-07-26", "close": 57.24, "volume": 4676273.0}, {"date": "2013-07-29", "close": 57.11, "volume": 1322997.0}, {"date": "2013-07-30", "close": 57.71, "volume": 1933940.0}, {"date": "2013-07-31", "close": 57.51, "volume": 1440839.0}, {"date": "2013-08-01", "close": 57.94, "volume": 1973253.0}, {"date": "2013-08-02", "close": 59.31, "volume": 2243826.0}, {"date": "2013-08-05", "close": 59.62, "volume": 1500142.0}, {"date": "2013-08-06", "close": 59.86, "volume": 1653637.0}, {"date": "2013-08-07", "close": 58.6, "volume": 2022407.0}, {"date": "2013-08-08", "close": 59.48, "volume": 1830086.0}, {"date": "2013-08-09", "close": 60.25, "volume": 2764891.0}, {"date": "2013-08-12", "close": 61.83, "volume": 3937306.0}, {"date": "2013-08-13", "close": 62.62, "volume": 2717189.0}, {"date": "2013-08-14", "close": 61.93, "volume": 5942509.0}, {"date": "2013-08-15", "close": 61.4, "volume": 2311436.0}, {"date": "2013-08-16", "close": 60.08, "volume": 3132384.0}, {"date": "2013-08-19", "close": 60.14, "volume": 1516333.0}, {"date": "2013-08-20", "close": 59.51, "volume": 1477483.0}, {"date": "2013-08-21", "close": 59.6, "volume": 1570768.0}, {"date": "2013-08-22", "close": 59.04, "volume": 2315122.0}, {"date": "2013-08-23", "close": 59.93, "volume": 1705684.0}, {"date": "2013-08-26", "close": 59.81, "volume": 1601782.0}, {"date": "2013-08-27", "close": 59.74, "volume": 948072.0}, {"date": "2013-08-28", "close": 58.16, "volume": 2333403.0}, {"date": "2013-08-29", "close": 58.25, "volume": 1920630.0}, {"date": "2013-08-30", "close": 58.3, "volume": 4005980.0}, {"date": "2013-09-02", "close": 59.22, "volume": 1559376.0}, {"date": "2013-09-03", "close": 61.05, "volume": 2657342.0}, {"date": "2013-09-04", "close": 61.55, "volume": 2757356.0}, {"date": "2013-09-05", "close": 61.19, "volume": 2180404.0}, {"date": "2013-09-06", "close": 61.09, "volume": 1492158.0}, {"date": "2013-09-09", "close": 61.95, "volume": 1883791.0}, {"date": "2013-09-10", "close": 62.88, "volume": 1954115.0}, {"date": "2013-09-11", "close": 64.15, "volume": 2861484.0}, {"date": "2013-09-12", "close": 64.2, "volume": 2445207.0}, {"date": "2013-09-13", "close": 63.08, "volume": 2011604.0}, {"date": "2013-09-16", "close": 63.4, "volume": 1434687.0}, {"date": "2013-09-17", "close": 62.76, "volume": 1432214.0}, {"date": "2013-09-18", "close": 61.7, "volume": 3174227.0}, {"date": "2013-09-19", "close": 63.63, "volume": 3541995.0}, {"date": "2013-09-20", "close": 62.91, "volume": 1624349.0}, {"date": "2013-09-23", "close": 62.57, "volume": 1347326.0}, {"date": "2013-09-24", "close": 62.1, "volume": 1337515.0}, {"date": "2013-09-25", "close": 62.41, "volume": 1652557.0}, {"date": "2013-09-26", "close": 63.39, "volume": 1873714.0}, {"date": "2013-09-27", "close": 63.29, "volume": 5910386.0}, {"date": "2013-09-30", "close": 61.74, "volume": 1874336.0}, {"date": "2013-10-01", "close": 61.07, "volume": 1674301.0}, {"date": "2013-10-02", "close": 60.29, "volume": 2955888.0}, {"date": "2013-10-03", "close": 60.78, "volume": 1593710.0}, {"date": "2013-10-04", "close": 60.47, "volume": 1326807.0}, {"date": "2013-10-07", "close": 60.0, "volume": 943297.0}, {"date": "2013-10-08", "close": 60.25, "volume": 1574688.0}, {"date": "2013-10-09", "close": 60.2, "volume": 1413040.0}, {"date": "2013-10-10", "close": 60.21, "volume": 1546592.0}, {"date": "2013-10-11", "close": 61.58, "volume": 1911221.0}, {"date": "2013-10-14", "close": 61.65, "volume": 1085658.0}, {"date": "2013-10-15", "close": 63.2, "volume": 2465350.0}, {"date": "2013-10-16", "close": 64.11, "volume": 2833729.0}, {"date": "2013-10-17", "close": 63.71, "volume": 1358126.0}, {"date": "2013-10-18", "close": 63.45, "volume": 1739859.0}, {"date": "2013-10-21", "close": 63.75, "volume": 1569260.0}, {"date": "2013-10-22", "close": 63.97, "volume": 2079618.0}, {"date": "2013-10-23", "close": 63.65, "volume": 2720263.0}, {"date": "2013-10-24", "close": 63.85, "volume": 1753564.0}, {"date": "2013-10-25", "close": 63.77, "volume": 3837181.0}, {"date": "2013-10-28", "close": 64.38, "volume": 2005856.0}, {"date": "2013-10-29", "close": 63.41, "volume": 1823271.0}, {"date": "2013-10-30", "close": 63.44, "volume": 1044073.0}, {"date": "2013-10-31", "close": 63.99, "volume": 1604493.0}, {"date": "2013-11-01", "close": 63.54, "volume": 1157736.0}, {"date": "2013-11-04", "close": 63.72, "volume": 1048758.0}, {"date": "2013-11-05", "close": 64.7, "volume": 1883800.0}, {"date": "2013-11-06", "close": 65.6, "volume": 2505839.0}, {"date": "2013-11-07", "close": 65.48, "volume": 1807119.0}, {"date": "2013-11-08", "close": 65.25, "volume": 1585692.0}, {"date": "2013-11-11", "close": 65.07, "volume": 921319.0}, {"date": "2013-11-12", "close": 64.7, "volume": 1567970.0}, {"date": "2013-11-13", "close": 64.63, "volume": 1737304.0}, {"date": "2013-11-14", "close": 65.13, "volume": 1765432.0}, {"date": "2013-11-15", "close": 65.51, "volume": 1482394.0}, {"date": "2013-11-18", "close": 65.65, "volume": 921470.0}, {"date": "2013-11-19", "close": 65.16, "volume": 1072549.0}, {"date": "2013-11-20", "close": 64.73, "volume": 1145830.0}, {"date": "2013-11-21", "close": 64.82, "volume": 1653945.0}, {"date": "2013-11-22", "close": 65.28, "volume": 1039048.0}, {"date": "2013-11-25", "close": 65.4, "volume": 943733.0}, {"date": "2013-11-26", "close": 65.04, "volume": 1675144.0}, {"date": "2013-11-27", "close": 64.3, "volume": 1781470.0}, {"date": "2013-11-28", "close": 64.42, "volume": 1740385.0}, {"date": "2013-11-29", "close": 66.06, "volume": 6480351.0}, {"date": "2013-12-02", "close": 65.85, "volume": 1466368.0}, {"date": "2013-12-03", "close": 65.49, "volume": 1518954.0}, {"date": "2013-12-04", "close": 66.29, "volume": 1980825.0}, {"date": "2013-12-05", "close": 66.0, "volume": 2403941.0}, {"date": "2013-12-06", "close": 66.41, "volume": 1571892.0}, {"date": "2013-12-09", "close": 66.53, "volume": 2210067.0}, {"date": "2013-12-10", "close": 66.17, "volume": 2208773.0}, {"date": "2013-12-11", "close": 65.77, "volume": 1775411.0}, {"date": "2013-12-12", "close": 65.14, "volume": 2753654.0}, {"date": "2013-12-13", "close": 65.09, "volume": 2168760.0}, {"date": "2013-12-16", "close": 64.91, "volume": 1027843.0}, {"date": "2013-12-17", "close": 65.3, "volume": 1624226.0}, {"date": "2013-12-18", "close": 65.33, "volume": 3194300.0}, {"date": "2013-12-19", "close": 66.53, "volume": 3093814.0}, {"date": "2013-12-20", "close": 66.74, "volume": 7440924.0}, {"date": "2013-12-23", "close": 66.9, "volume": 2146573.0}, {"date": "2013-12-24", "close": 66.84, "volume": 723453.0}, {"date": "2013-12-27", "close": 67.36, "volume": 864868.0}, {"date": "2013-12-30", "close": 68.0, "volume": 1090894.0}, {"date": "2013-12-31", "close": 68.18, "volume": 929552.0}, {"date": "2014-01-02", "close": 68.71, "volume": 873440.0}, {"date": "2014-01-03", "close": 68.36, "volume": 975423.0}, {"date": "2014-01-06", "close": 67.75, "volume": 1389318.0}, {"date": "2014-01-07", "close": 66.0, "volume": 2777082.0}, {"date": "2014-01-08", "close": 65.35, "volume": 2235842.0}, {"date": "2014-01-09", "close": 65.3, "volume": 1456160.0}, {"date": "2014-01-10", "close": 63.65, "volume": 2246162.0}, {"date": "2014-01-13", "close": 63.51, "volume": 1541644.0}, {"date": "2014-01-14", "close": 63.35, "volume": 1944634.0}, {"date": "2014-01-15", "close": 64.24, "volume": 1555428.0}, {"date": "2014-01-16", "close": 65.58, "volume": 2559493.0}, {"date": "2014-01-17", "close": 66.32, "volume": 2966142.0}, {"date": "2014-01-20", "close": 66.49, "volume": 1660232.0}, {"date": "2014-01-21", "close": 65.8, "volume": 2511962.0}, {"date": "2014-01-22", "close": 65.29, "volume": 2050976.0}, {"date": "2014-01-23", "close": 64.67, "volume": 2796359.0}, {"date": "2014-01-24", "close": 65.16, "volume": 1772941.0}, {"date": "2014-01-28", "close": 64.31, "volume": 2287496.0}, {"date": "2014-01-29", "close": 65.8, "volume": 1731204.0}, {"date": "2014-01-30", "close": 65.8, "volume": 2623001.0}, {"date": "2014-01-31", "close": 65.64, "volume": 4106767.0}, {"date": "2014-02-03", "close": 65.34, "volume": 1317069.0}, {"date": "2014-02-04", "close": 64.11, "volume": 2617397.0}, {"date": "2014-02-05", "close": 64.59, "volume": 1779461.0}, {"date": "2014-02-06", "close": 65.65, "volume": 2115733.0}, {"date": "2014-02-07", "close": 65.96, "volume": 1548634.0}, {"date": "2014-02-10", "close": 67.02, "volume": 1924407.0}, {"date": "2014-02-11", "close": 66.64, "volume": 1349227.0}, {"date": "2014-02-12", "close": 68.1, "volume": 2866394.0}, {"date": "2014-02-13", "close": 67.83, "volume": 1750838.0}, {"date": "2014-02-14", "close": 67.9, "volume": 3334498.0}, {"date": "2014-02-17", "close": 69.54, "volume": 3146860.0}, {"date": "2014-02-18", "close": 70.88, "volume": 3681496.0}, {"date": "2014-02-19", "close": 70.2, "volume": 2713407.0}, {"date": "2014-02-20", "close": 69.59, "volume": 3667155.0}, {"date": "2014-02-21", "close": 70.23, "volume": 1618760.0}, {"date": "2014-02-24", "close": 69.55, "volume": 2051357.0}, {"date": "2014-02-25", "close": 68.62, "volume": 3965645.0}, {"date": "2014-02-26", "close": 66.97, "volume": 5012766.0}, {"date": "2014-02-27", "close": 66.6, "volume": 3023284.0}, {"date": "2014-02-28", "close": 66.84, "volume": 6584732.0}, {"date": "2014-03-03", "close": 65.79, "volume": 2696792.0}, {"date": "2014-03-04", "close": 65.83, "volume": 1945600.0}, {"date": "2014-03-05", "close": 64.81, "volume": 3841944.0}, {"date": "2014-03-06", "close": 64.58, "volume": 2063797.0}, {"date": "2014-03-07", "close": 64.94, "volume": 1877496.0}, {"date": "2014-03-10", "close": 61.2, "volume": 4773235.0}, {"date": "2014-03-11", "close": 61.22, "volume": 4433442.0}, {"date": "2014-03-12", "close": 61.39, "volume": 2342683.0}, {"date": "2014-03-13", "close": 63.07, "volume": 3547638.0}, {"date": "2014-03-14", "close": 61.5, "volume": 3258124.0}, {"date": "2014-03-17", "close": 61.28, "volume": 1915010.0}, {"date": "2014-03-18", "close": 61.85, "volume": 1901178.0}, {"date": "2014-03-19", "close": 61.36, "volume": 2700362.0}, {"date": "2014-03-20", "close": 60.8, "volume": 2713375.0}, {"date": "2014-03-21", "close": 61.37, "volume": 1295232.0}, {"date": "2014-03-24", "close": 61.5, "volume": 1877315.0}, {"date": "2014-03-25", "close": 62.38, "volume": 2491105.0}, {"date": "2014-03-26", "close": 63.67, "volume": 3926286.0}, {"date": "2014-03-27", "close": 63.18, "volume": 2320504.0}, {"date": "2014-03-28", "close": 63.24, "volume": 5160866.0}, {"date": "2014-03-31", "close": 63.55, "volume": 1646834.0}, {"date": "2014-04-01", "close": 63.85, "volume": 2044084.0}, {"date": "2014-04-02", "close": 64.1, "volume": 1579518.0}, {"date": "2014-04-03", "close": 63.68, "volume": 1697658.0}, {"date": "2014-04-04", "close": 63.72, "volume": 1416524.0}, {"date": "2014-04-07", "close": 63.95, "volume": 1177494.0}, {"date": "2014-04-08", "close": 64.5, "volume": 1784693.0}, {"date": "2014-04-09", "close": 65.14, "volume": 2908380.0}, {"date": "2014-04-10", "close": 64.95, "volume": 2724324.0}, {"date": "2014-04-11", "close": 64.11, "volume": 2055899.0}, {"date": "2014-04-14", "close": 63.26, "volume": 2075539.0}, {"date": "2014-04-15", "close": 63.35, "volume": 2142548.0}, {"date": "2014-04-16", "close": 63.37, "volume": 1430035.0}, {"date": "2014-04-17", "close": 63.37, "volume": 1309667.0}, {"date": "2014-04-22", "close": 62.74, "volume": 1842086.0}, {"date": "2014-04-23", "close": 62.79, "volume": 1598867.0}, {"date": "2014-04-24", "close": 62.98, "volume": 3705915.0}, {"date": "2014-04-28", "close": 62.06, "volume": 2085916.0}, {"date": "2014-04-29", "close": 61.3, "volume": 2755758.0}, {"date": "2014-04-30", "close": 61.7, "volume": 1762366.0}, {"date": "2014-05-01", "close": 60.79, "volume": 1955886.0}, {"date": "2014-05-02", "close": 60.98, "volume": 1121030.0}, {"date": "2014-05-05", "close": 61.65, "volume": 1848122.0}, {"date": "2014-05-06", "close": 61.5, "volume": 1121173.0}, {"date": "2014-05-07", "close": 60.6, "volume": 2033337.0}, {"date": "2014-05-08", "close": 61.46, "volume": 2059998.0}, {"date": "2014-05-09", "close": 60.95, "volume": 1185618.0}, {"date": "2014-05-12", "close": 61.0, "volume": 1317465.0}, {"date": "2014-05-13", "close": 62.85, "volume": 2616632.0}, {"date": "2014-05-14", "close": 62.78, "volume": 1079433.0}, {"date": "2014-05-15", "close": 62.81, "volume": 1083994.0}, {"date": "2014-05-16", "close": 61.95, "volume": 1868351.0}, {"date": "2014-05-19", "close": 60.1, "volume": 4062953.0}, {"date": "2014-05-20", "close": 60.05, "volume": 2600134.0}, {"date": "2014-05-21", "close": 59.4, "volume": 3368002.0}, {"date": "2014-05-22", "close": 60.96, "volume": 2948788.0}, {"date": "2014-05-23", "close": 60.54, "volume": 1708381.0}, {"date": "2014-05-26", "close": 60.95, "volume": 1337501.0}, {"date": "2014-05-27", "close": 61.21, "volume": 1173755.0}, {"date": "2014-05-28", "close": 61.4, "volume": 2219318.0}, {"date": "2014-05-29", "close": 60.07, "volume": 2357604.0}, {"date": "2014-05-30", "close": 59.3, "volume": 5822401.0}, {"date": "2014-06-02", "close": 59.23, "volume": 2885725.0}, {"date": "2014-06-03", "close": 59.65, "volume": 3203746.0}, {"date": "2014-06-04", "close": 59.44, "volume": 1591262.0}, {"date": "2014-06-05", "close": 59.65, "volume": 1389267.0}, {"date": "2014-06-06", "close": 59.4, "volume": 1268395.0}, {"date": "2014-06-10", "close": 59.64, "volume": 935033.0}, {"date": "2014-06-11", "close": 59.4, "volume": 1214664.0}, {"date": "2014-06-12", "close": 58.72, "volume": 1658450.0}, {"date": "2014-06-13", "close": 57.6, "volume": 3399837.0}, {"date": "2014-06-16", "close": 58.02, "volume": 1691663.0}, {"date": "2014-06-17", "close": 57.45, "volume": 1557950.0}, {"date": "2014-06-18", "close": 57.9, "volume": 1849955.0}, {"date": "2014-06-19", "close": 59.24, "volume": 3073831.0}, {"date": "2014-06-20", "close": 58.51, "volume": 1518972.0}, {"date": "2014-06-23", "close": 60.0, "volume": 3349144.0}, {"date": "2014-06-24", "close": 59.53, "volume": 1283744.0}, {"date": "2014-06-25", "close": 59.07, "volume": 2091149.0}, {"date": "2014-06-26", "close": 59.9, "volume": 1956184.0}, {"date": "2014-06-27", "close": 60.06, "volume": 7541803.0}, {"date": "2014-06-30", "close": 59.31, "volume": 1533998.0}, {"date": "2014-07-01", "close": 60.45, "volume": 2898227.0}, {"date": "2014-07-02", "close": 62.0, "volume": 3239863.0}, {"date": "2014-07-03", "close": 62.45, "volume": 2463305.0}, {"date": "2014-07-04", "close": 62.6, "volume": 1622648.0}, {"date": "2014-07-07", "close": 62.28, "volume": 1790474.0}, {"date": "2014-07-08", "close": 62.39, "volume": 1680748.0}, {"date": "2014-07-09", "close": 62.14, "volume": 1798347.0}, {"date": "2014-07-10", "close": 62.41, "volume": 1279927.0}, {"date": "2014-07-11", "close": 62.14, "volume": 1401338.0}, {"date": "2014-07-14", "close": 62.34, "volume": 1086021.0}, {"date": "2014-07-15", "close": 63.1, "volume": 2445099.0}, {"date": "2014-07-16", "close": 63.94, "volume": 2135049.0}, {"date": "2014-07-17", "close": 64.75, "volume": 2992496.0}, {"date": "2014-07-18", "close": 64.29, "volume": 1608578.0}, {"date": "2014-07-21", "close": 63.7, "volume": 1380457.0}, {"date": "2014-07-22", "close": 64.13, "volume": 1227282.0}, {"date": "2014-07-23", "close": 64.53, "volume": 1531743.0}, {"date": "2014-07-24", "close": 65.25, "volume": 2369332.0}, {"date": "2014-07-25", "close": 65.09, "volume": 4728444.0}, {"date": "2014-07-28", "close": 65.36, "volume": 1152948.0}, {"date": "2014-07-29", "close": 65.75, "volume": 1684265.0}, {"date": "2014-07-30", "close": 66.07, "volume": 2385906.0}, {"date": "2014-07-31", "close": 66.38, "volume": 1730318.0}, {"date": "2014-08-01", "close": 65.4, "volume": 1613905.0}, {"date": "2014-08-04", "close": 65.43, "volume": 870189.0}, {"date": "2014-08-05", "close": 65.33, "volume": 1649629.0}, {"date": "2014-08-06", "close": 65.82, "volume": 2006720.0}, {"date": "2014-08-07", "close": 66.32, "volume": 2119689.0}, {"date": "2014-08-08", "close": 66.43, "volume": 4216314.0}, {"date": "2014-08-11", "close": 66.75, "volume": 1956046.0}, {"date": "2014-08-12", "close": 67.82, "volume": 3239702.0}, {"date": "2014-08-13", "close": 65.73, "volume": 5513810.0}, {"date": "2014-08-14", "close": 65.05, "volume": 2566244.0}, {"date": "2014-08-15", "close": 65.29, "volume": 2023729.0}, {"date": "2014-08-18", "close": 65.35, "volume": 1193330.0}, {"date": "2014-08-19", "close": 66.4, "volume": 1923846.0}, {"date": "2014-08-20", "close": 65.98, "volume": 1580448.0}, {"date": "2014-08-21", "close": 65.6, "volume": 1983182.0}, {"date": "2014-08-22", "close": 65.4, "volume": 1412995.0}, {"date": "2014-08-25", "close": 64.54, "volume": 1708705.0}, {"date": "2014-08-26", "close": 64.11, "volume": 1566684.0}, {"date": "2014-08-27", "close": 64.13, "volume": 1737082.0}, {"date": "2014-08-28", "close": 63.06, "volume": 2284068.0}, {"date": "2014-08-29", "close": 62.63, "volume": 4844623.0}, {"date": "2014-09-01", "close": 62.8, "volume": 1117093.0}, {"date": "2014-09-02", "close": 63.03, "volume": 1127549.0}, {"date": "2014-09-03", "close": 62.34, "volume": 1933299.0}, {"date": "2014-09-04", "close": 62.14, "volume": 1292537.0}, {"date": "2014-09-05", "close": 61.3, "volume": 1913353.0}, {"date": "2014-09-08", "close": 61.02, "volume": 1913512.0}, {"date": "2014-09-09", "close": 61.77, "volume": 1549957.0}, {"date": "2014-09-10", "close": 61.53, "volume": 1756132.0}, {"date": "2014-09-11", "close": 61.56, "volume": 2852275.0}, {"date": "2014-09-12", "close": 61.89, "volume": 1504422.0}, {"date": "2014-09-15", "close": 61.66, "volume": 1213299.0}, {"date": "2014-09-16", "close": 61.81, "volume": 1695096.0}, {"date": "2014-09-17", "close": 62.05, "volume": 1829586.0}, {"date": "2014-09-18", "close": 61.98, "volume": 1602890.0}, {"date": "2014-09-19", "close": 61.59, "volume": 1568365.0}, {"date": "2014-09-22", "close": 60.05, "volume": 2592102.0}, {"date": "2014-09-23", "close": 60.2, "volume": 1934847.0}, {"date": "2014-09-24", "close": 60.75, "volume": 2392707.0}, {"date": "2014-09-25", "close": 61.5, "volume": 2538666.0}, {"date": "2014-09-26", "close": 60.11, "volume": 5084165.0}, {"date": "2014-09-29", "close": 59.21, "volume": 1532146.0}, {"date": "2014-09-30", "close": 59.58, "volume": 1810689.0}, {"date": "2014-10-01", "close": 59.26, "volume": 1794247.0}, {"date": "2014-10-02", "close": 58.94, "volume": 1580559.0}, {"date": "2014-10-03", "close": 58.8, "volume": 1633529.0}, {"date": "2014-10-06", "close": 57.59, "volume": 1632955.0}, {"date": "2014-10-07", "close": 60.07, "volume": 7018979.0}, {"date": "2014-10-08", "close": 59.09, "volume": 3407650.0}, {"date": "2014-10-09", "close": 59.03, "volume": 1956924.0}, {"date": "2014-10-10", "close": 57.26, "volume": 2754882.0}, {"date": "2014-10-13", "close": 58.36, "volume": 2806829.0}, {"date": "2014-10-14", "close": 60.74, "volume": 3677963.0}, {"date": "2014-10-15", "close": 60.99, "volume": 2238680.0}, {"date": "2014-10-16", "close": 59.89, "volume": 2633716.0}, {"date": "2014-10-17", "close": 59.37, "volume": 2036441.0}, {"date": "2014-10-20", "close": 59.73, "volume": 1493664.0}, {"date": "2014-10-21", "close": 59.97, "volume": 1589055.0}, {"date": "2014-10-22", "close": 61.21, "volume": 2336823.0}, {"date": "2014-10-23", "close": 59.87, "volume": 2134527.0}, {"date": "2014-10-24", "close": 60.05, "volume": 1491961.0}, {"date": "2014-10-27", "close": 59.79, "volume": 1483300.0}, {"date": "2014-10-28", "close": 59.03, "volume": 1985324.0}, {"date": "2014-10-29", "close": 59.65, "volume": 1805817.0}, {"date": "2014-10-30", "close": 59.3, "volume": 1754775.0}, {"date": "2014-10-31", "close": 60.41, "volume": 6510528.0}, {"date": "2014-11-03", "close": 59.78, "volume": 1611737.0}, {"date": "2014-11-04", "close": 60.35, "volume": 1165294.0}, {"date": "2014-11-05", "close": 60.16, "volume": 1500192.0}, {"date": "2014-11-06", "close": 60.0, "volume": 1630148.0}, {"date": "2014-11-07", "close": 60.7, "volume": 1862647.0}, {"date": "2014-11-10", "close": 61.24, "volume": 1789399.0}, {"date": "2014-11-11", "close": 60.51, "volume": 1584369.0}, {"date": "2014-11-12", "close": 59.41, "volume": 2029904.0}, {"date": "2014-11-13", "close": 59.7, "volume": 1523592.0}, {"date": "2014-11-14", "close": 60.05, "volume": 924490.0}, {"date": "2014-11-17", "close": 59.9, "volume": 1236754.0}, {"date": "2014-11-18", "close": 59.47, "volume": 1221880.0}, {"date": "2014-11-19", "close": 57.98, "volume": 2416509.0}, {"date": "2014-11-20", "close": 56.41, "volume": 3056922.0}, {"date": "2014-11-21", "close": 56.41, "volume": 1829456.0}, {"date": "2014-11-24", "close": 58.3, "volume": 2311619.0}, {"date": "2014-11-25", "close": 57.41, "volume": 2406236.0}, {"date": "2014-11-26", "close": 58.39, "volume": 1895993.0}, {"date": "2014-11-27", "close": 58.02, "volume": 1101136.0}, {"date": "2014-11-28", "close": 59.1, "volume": 4136962.0}, {"date": "2014-12-01", "close": 56.66, "volume": 2705688.0}, {"date": "2014-12-02", "close": 57.93, "volume": 1774217.0}, {"date": "2014-12-03", "close": 57.98, "volume": 1353468.0}, {"date": "2014-12-04", "close": 59.18, "volume": 1881916.0}, {"date": "2014-12-05", "close": 57.14, "volume": 3681714.0}, {"date": "2014-12-08", "close": 57.13, "volume": 1584228.0}, {"date": "2014-12-09", "close": 55.5, "volume": 4621489.0}, {"date": "2014-12-10", "close": 56.4, "volume": 1876453.0}, {"date": "2014-12-11", "close": 55.04, "volume": 2100638.0}, {"date": "2014-12-12", "close": 53.67, "volume": 2444846.0}, {"date": "2014-12-15", "close": 53.5, "volume": 2323167.0}, {"date": "2014-12-16", "close": 52.65, "volume": 1916253.0}, {"date": "2014-12-17", "close": 53.38, "volume": 2088723.0}, {"date": "2014-12-18", "close": 54.73, "volume": 3314823.0}, {"date": "2014-12-19", "close": 56.29, "volume": 8262496.0}, {"date": "2014-12-22", "close": 57.73, "volume": 1639053.0}, {"date": "2014-12-23", "close": 55.81, "volume": 1736971.0}, {"date": "2014-12-24", "close": 56.59, "volume": 700233.0}, {"date": "2014-12-29", "close": 58.05, "volume": 1048387.0}, {"date": "2014-12-30", "close": 57.56, "volume": 958297.0}, {"date": "2014-12-31", "close": 58.0, "volume": 1002093.0}, {"date": "2015-01-02", "close": 58.33, "volume": 732926.0}, {"date": "2015-01-05", "close": 58.48, "volume": 979005.0}, {"date": "2015-01-06", "close": 57.59, "volume": 1979866.0}, {"date": "2015-01-07", "close": 57.29, "volume": 1813203.0}, {"date": "2015-01-08", "close": 58.65, "volume": 1962037.0}, {"date": "2015-01-09", "close": 59.4, "volume": 1880643.0}, {"date": "2015-01-12", "close": 58.5, "volume": 1262243.0}, {"date": "2015-01-13", "close": 57.46, "volume": 1576250.0}, {"date": "2015-01-14", "close": 55.54, "volume": 2552028.0}, {"date": "2015-01-15", "close": 54.18, "volume": 2715754.0}, {"date": "2015-01-16", "close": 53.89, "volume": 2187637.0}, {"date": "2015-01-19", "close": 54.16, "volume": 1632424.0}, {"date": "2015-01-20", "close": 53.69, "volume": 2418441.0}, {"date": "2015-01-21", "close": 55.09, "volume": 3288651.0}, {"date": "2015-01-22", "close": 56.5, "volume": 2100009.0}, {"date": "2015-01-23", "close": 56.86, "volume": 1400226.0}, {"date": "2015-01-27", "close": 56.8, "volume": 2578232.0}, {"date": "2015-01-28", "close": 56.98, "volume": 1383592.0}, {"date": "2015-01-29", "close": 57.05, "volume": 1595474.0}, {"date": "2015-01-30", "close": 57.56, "volume": 4725319.0}, {"date": "2015-02-02", "close": 57.47, "volume": 1362950.0}, {"date": "2015-02-03", "close": 58.58, "volume": 1746801.0}, {"date": "2015-02-04", "close": 60.73, "volume": 2860366.0}, {"date": "2015-02-05", "close": 60.2, "volume": 1282015.0}, {"date": "2015-02-06", "close": 60.6, "volume": 1838238.0}, {"date": "2015-02-09", "close": 60.31, "volume": 1879197.0}, {"date": "2015-02-10", "close": 60.7, "volume": 1448703.0}, {"date": "2015-02-11", "close": 59.8, "volume": 1780269.0}, {"date": "2015-02-12", "close": 59.9, "volume": 1780011.0}, {"date": "2015-02-13", "close": 63.79, "volume": 7988219.0}, {"date": "2015-02-16", "close": 63.55, "volume": 2950508.0}, {"date": "2015-02-17", "close": 63.5, "volume": 3122472.0}, {"date": "2015-02-18", "close": 63.38, "volume": 1747210.0}, {"date": "2015-02-19", "close": 63.64, "volume": 1554250.0}, {"date": "2015-02-20", "close": 63.75, "volume": 1088769.0}, {"date": "2015-02-23", "close": 63.92, "volume": 1129750.0}, {"date": "2015-02-24", "close": 63.14, "volume": 1878239.0}, {"date": "2015-02-25", "close": 63.58, "volume": 1868539.0}, {"date": "2015-02-26", "close": 63.7, "volume": 1891305.0}, {"date": "2015-02-27", "close": 64.41, "volume": 5120774.0}, {"date": "2015-03-02", "close": 65.6, "volume": 1839057.0}, {"date": "2015-03-03", "close": 64.8, "volume": 1946208.0}, {"date": "2015-03-04", "close": 62.4, "volume": 3048295.0}, {"date": "2015-03-05", "close": 61.15, "volume": 2724352.0}, {"date": "2015-03-06", "close": 60.39, "volume": 2212687.0}, {"date": "2015-03-09", "close": 59.2, "volume": 2057637.0}, {"date": "2015-03-10", "close": 58.55, "volume": 1965836.0}, {"date": "2015-03-11", "close": 57.87, "volume": 2086599.0}, {"date": "2015-03-12", "close": 57.5, "volume": 1728291.0}, {"date": "2015-03-13", "close": 57.3, "volume": 1438712.0}, {"date": "2015-03-16", "close": 57.7, "volume": 1604157.0}, {"date": "2015-03-17", "close": 57.84, "volume": 1338636.0}, {"date": "2015-03-18", "close": 58.22, "volume": 2170727.0}, {"date": "2015-03-19", "close": 58.3, "volume": 2288642.0}, {"date": "2015-03-20", "close": 58.59, "volume": 4448789.0}, {"date": "2015-03-23", "close": 58.21, "volume": 2264296.0}, {"date": "2015-03-24", "close": 57.37, "volume": 2111714.0}, {"date": "2015-03-25", "close": 56.83, "volume": 2520036.0}, {"date": "2015-03-26", "close": 56.5, "volume": 2342763.0}, {"date": "2015-03-27", "close": 56.55, "volume": 4281433.0}, {"date": "2015-03-30", "close": 55.85, "volume": 1979033.0}, {"date": "2015-03-31", "close": 57.23, "volume": 2147537.0}, {"date": "2015-04-01", "close": 56.41, "volume": 1751434.0}, {"date": "2015-04-02", "close": 55.78, "volume": 2712560.0}, {"date": "2015-04-07", "close": 56.15, "volume": 2809483.0}, {"date": "2015-04-08", "close": 57.0, "volume": 4436475.0}, {"date": "2015-04-09", "close": 56.58, "volume": 3627505.0}, {"date": "2015-04-10", "close": 56.89, "volume": 2729798.0}, {"date": "2015-04-13", "close": 55.3, "volume": 2005912.0}, {"date": "2015-04-14", "close": 54.96, "volume": 2709985.0}, {"date": "2015-04-15", "close": 55.83, "volume": 2565186.0}, {"date": "2015-04-16", "close": 55.87, "volume": 2150100.0}, {"date": "2015-04-17", "close": 55.09, "volume": 2063843.0}, {"date": "2015-04-20", "close": 54.66, "volume": 1851847.0}, {"date": "2015-04-21", "close": 55.5, "volume": 2532765.0}, {"date": "2015-04-22", "close": 55.2, "volume": 1839003.0}, {"date": "2015-04-23", "close": 56.3, "volume": 2781342.0}, {"date": "2015-04-24", "close": 57.79, "volume": 4558093.0}, {"date": "2015-04-27", "close": 59.77, "volume": 3115964.0}, {"date": "2015-04-28", "close": 58.79, "volume": 2204153.0}, {"date": "2015-04-29", "close": 57.71, "volume": 2063054.0}, {"date": "2015-04-30", "close": 57.15, "volume": 1693233.0}, {"date": "2015-05-01", "close": 58.29, "volume": 1998172.0}, {"date": "2015-05-04", "close": 59.9, "volume": 2497633.0}, {"date": "2015-05-05", "close": 59.48, "volume": 1888907.0}, {"date": "2015-05-06", "close": 59.12, "volume": 1570654.0}, {"date": "2015-05-07", "close": 58.54, "volume": 1760721.0}, {"date": "2015-05-08", "close": 58.43, "volume": 1442670.0}, {"date": "2015-05-11", "close": 58.62, "volume": 1383747.0}, {"date": "2015-05-12", "close": 59.25, "volume": 1709863.0}, {"date": "2015-05-13", "close": 59.02, "volume": 1604183.0}, {"date": "2015-05-14", "close": 57.7, "volume": 1706778.0}, {"date": "2015-05-15", "close": 58.1, "volume": 1582843.0}, {"date": "2015-05-18", "close": 57.45, "volume": 1283734.0}, {"date": "2015-05-19", "close": 57.45, "volume": 1805998.0}, {"date": "2015-05-20", "close": 56.03, "volume": 2539225.0}, {"date": "2015-05-21", "close": 56.9, "volume": 1323384.0}, {"date": "2015-05-22", "close": 56.75, "volume": 903450.0}, {"date": "2015-05-25", "close": 57.63, "volume": 1198046.0}, {"date": "2015-05-26", "close": 58.29, "volume": 1150098.0}, {"date": "2015-05-27", "close": 57.31, "volume": 1911293.0}, {"date": "2015-05-28", "close": 57.65, "volume": 1076350.0}, {"date": "2015-05-29", "close": 58.2, "volume": 3024763.0}, {"date": "2015-06-01", "close": 57.42, "volume": 953609.0}, {"date": "2015-06-02", "close": 56.49, "volume": 1553419.0}, {"date": "2015-06-03", "close": 57.5, "volume": 2353115.0}, {"date": "2015-06-04", "close": 56.74, "volume": 1687272.0}, {"date": "2015-06-05", "close": 57.02, "volume": 1160982.0}, {"date": "2015-06-09", "close": 56.37, "volume": 1864696.0}, {"date": "2015-06-10", "close": 56.07, "volume": 1331442.0}, {"date": "2015-06-11", "close": 57.48, "volume": 1301543.0}, {"date": "2015-06-12", "close": 57.14, "volume": 1054401.0}, {"date": "2015-06-15", "close": 57.29, "volume": 1163674.0}, {"date": "2015-06-16", "close": 55.91, "volume": 1994065.0}, {"date": "2015-06-17", "close": 56.03, "volume": 1953493.0}, {"date": "2015-06-18", "close": 54.95, "volume": 3938626.0}, {"date": "2015-06-19", "close": 55.55, "volume": 2676376.0}, {"date": "2015-06-22", "close": 55.8, "volume": 1359591.0}, {"date": "2015-06-23", "close": 56.34, "volume": 1664719.0}, {"date": "2015-06-24", "close": 55.67, "volume": 1934520.0}, {"date": "2015-06-25", "close": 55.63, "volume": 1302354.0}, {"date": "2015-06-26", "close": 54.08, "volume": 4289360.0}, {"date": "2015-06-29", "close": 53.29, "volume": 1538629.0}, {"date": "2015-06-30", "close": 53.75, "volume": 1793880.0}, {"date": "2015-07-01", "close": 53.01, "volume": 1527633.0}, {"date": "2015-07-02", "close": 53.03, "volume": 1786174.0}, {"date": "2015-07-03", "close": 52.5, "volume": 1326607.0}, {"date": "2015-07-06", "close": 51.16, "volume": 1553753.0}, {"date": "2015-07-07", "close": 51.74, "volume": 1631727.0}, {"date": "2015-07-08", "close": 50.06, "volume": 2443044.0}, {"date": "2015-07-09", "close": 50.89, "volume": 3413435.0}, {"date": "2015-07-10", "close": 52.07, "volume": 1696183.0}, {"date": "2015-07-13", "close": 51.53, "volume": 1297205.0}, {"date": "2015-07-14", "close": 53.07, "volume": 1849855.0}, {"date": "2015-07-15", "close": 53.12, "volume": 1031486.0}, {"date": "2015-07-16", "close": 53.31, "volume": 1385832.0}, {"date": "2015-07-17", "close": 53.01, "volume": 1162749.0}, {"date": "2015-07-20", "close": 53.87, "volume": 1081280.0}, {"date": "2015-07-21", "close": 53.38, "volume": 1123474.0}, {"date": "2015-07-22", "close": 52.18, "volume": 1714702.0}, {"date": "2015-07-23", "close": 51.2, "volume": 1406286.0}, {"date": "2015-07-24", "close": 51.2, "volume": 1862743.0}, {"date": "2015-07-27", "close": 51.19, "volume": 1381804.0}, {"date": "2015-07-28", "close": 51.28, "volume": 2233697.0}, {"date": "2015-07-29", "close": 51.78, "volume": 1388089.0}, {"date": "2015-07-30", "close": 53.0, "volume": 2412285.0}, {"date": "2015-07-31", "close": 52.86, "volume": 4580992.0}, {"date": "2015-08-03", "close": 52.2, "volume": 1438374.0}, {"date": "2015-08-04", "close": 52.02, "volume": 2258008.0}, {"date": "2015-08-05", "close": 52.98, "volume": 2218955.0}, {"date": "2015-08-06", "close": 53.55, "volume": 1599596.0}, {"date": "2015-08-07", "close": 53.27, "volume": 2121869.0}, {"date": "2015-08-10", "close": 53.74, "volume": 1428634.0}, {"date": "2015-08-11", "close": 54.6, "volume": 3344154.0}, {"date": "2015-08-12", "close": 51.65, "volume": 4070479.0}, {"date": "2015-08-13", "close": 51.96, "volume": 1724737.0}, {"date": "2015-08-14", "close": 51.13, "volume": 1431075.0}, {"date": "2015-08-17", "close": 50.89, "volume": 1185351.0}, {"date": "2015-08-18", "close": 50.59, "volume": 1196054.0}, {"date": "2015-08-19", "close": 50.65, "volume": 1674777.0}, {"date": "2015-08-20", "close": 49.41, "volume": 2536631.0}, {"date": "2015-08-21", "close": 49.52, "volume": 3175502.0}, {"date": "2015-08-24", "close": 46.97, "volume": 3251944.0}, {"date": "2015-08-25", "close": 48.45, "volume": 3548521.0}, {"date": "2015-08-26", "close": 48.89, "volume": 2368868.0}, {"date": "2015-08-27", "close": 48.81, "volume": 1929467.0}, {"date": "2015-08-28", "close": 51.1, "volume": 4541356.0}, {"date": "2015-08-31", "close": 50.29, "volume": 2219462.0}, {"date": "2015-09-01", "close": 49.37, "volume": 2608196.0}, {"date": "2015-09-02", "close": 49.54, "volume": 1544315.0}, {"date": "2015-09-03", "close": 49.27, "volume": 1966784.0}, {"date": "2015-09-04", "close": 49.76, "volume": 2351203.0}, {"date": "2015-09-07", "close": 49.15, "volume": 1939623.0}, {"date": "2015-09-08", "close": 50.22, "volume": 2597910.0}, {"date": "2015-09-09", "close": 51.51, "volume": 2641679.0}, {"date": "2015-09-10", "close": 51.27, "volume": 2386699.0}, {"date": "2015-09-11", "close": 52.0, "volume": 3576228.0}, {"date": "2015-09-14", "close": 51.86, "volume": 1696125.0}, {"date": "2015-09-15", "close": 50.74, "volume": 2277895.0}, {"date": "2015-09-16", "close": 51.31, "volume": 1840744.0}, {"date": "2015-09-17", "close": 52.01, "volume": 2292904.0}, {"date": "2015-09-18", "close": 51.26, "volume": 1710036.0}, {"date": "2015-09-21", "close": 49.78, "volume": 1910050.0}, {"date": "2015-09-22", "close": 49.19, "volume": 2405505.0}, {"date": "2015-09-23", "close": 47.99, "volume": 2605603.0}, {"date": "2015-09-24", "close": 48.3, "volume": 1854522.0}, {"date": "2015-09-25", "close": 48.95, "volume": 4959297.0}, {"date": "2015-09-28", "close": 48.75, "volume": 1806301.0}, {"date": "2015-09-29", "close": 46.52, "volume": 2866404.0}, {"date": "2015-09-30", "close": 48.6, "volume": 2877897.0}, {"date": "2015-10-01", "close": 49.58, "volume": 2177792.0}, {"date": "2015-10-02", "close": 48.73, "volume": 1785251.0}, {"date": "2015-10-05", "close": 49.81, "volume": 953897.0}, {"date": "2015-10-06", "close": 50.52, "volume": 2755207.0}, {"date": "2015-10-07", "close": 52.18, "volume": 2567332.0}, {"date": "2015-10-08", "close": 53.18, "volume": 4475074.0}, {"date": "2015-10-09", "close": 55.18, "volume": 4516177.0}, {"date": "2015-10-12", "close": 54.81, "volume": 1687040.0}, {"date": "2015-10-13", "close": 53.4, "volume": 2826583.0}, {"date": "2015-10-14", "close": 53.03, "volume": 2527250.0}, {"date": "2015-10-15", "close": 54.25, "volume": 1990088.0}, {"date": "2015-10-16", "close": 53.69, "volume": 1849190.0}, {"date": "2015-10-19", "close": 53.35, "volume": 1359734.0}, {"date": "2015-10-20", "close": 52.14, "volume": 1377229.0}, {"date": "2015-10-21", "close": 52.78, "volume": 1526424.0}, {"date": "2015-10-22", "close": 52.66, "volume": 787985.0}, {"date": "2015-10-23", "close": 53.39, "volume": 1301143.0}, {"date": "2015-10-26", "close": 53.81, "volume": 1445138.0}, {"date": "2015-10-27", "close": 52.81, "volume": 1713967.0}, {"date": "2015-10-28", "close": 52.07, "volume": 1625278.0}, {"date": "2015-10-29", "close": 51.14, "volume": 1596058.0}, {"date": "2015-10-30", "close": 50.65, "volume": 3444619.0}, {"date": "2015-11-02", "close": 50.76, "volume": 1438438.0}, {"date": "2015-11-03", "close": 50.61, "volume": 1462222.0}, {"date": "2015-11-04", "close": 50.85, "volume": 1762326.0}, {"date": "2015-11-05", "close": 50.15, "volume": 1701350.0}, {"date": "2015-11-06", "close": 50.8, "volume": 2771180.0}, {"date": "2015-11-09", "close": 49.0, "volume": 2034848.0}, {"date": "2015-11-10", "close": 49.39, "volume": 1762213.0}, {"date": "2015-11-11", "close": 49.4, "volume": 1562351.0}, {"date": "2015-11-12", "close": 49.5, "volume": 1216086.0}, {"date": "2015-11-13", "close": 48.65, "volume": 1965455.0}, {"date": "2015-11-16", "close": 47.41, "volume": 1554372.0}, {"date": "2015-11-17", "close": 48.1, "volume": 1582762.0}, {"date": "2015-11-18", "close": 46.8, "volume": 1966494.0}, {"date": "2015-11-19", "close": 48.68, "volume": 2594947.0}, {"date": "2015-11-20", "close": 48.61, "volume": 1782651.0}, {"date": "2015-11-23", "close": 48.13, "volume": 1124419.0}, {"date": "2015-11-24", "close": 47.42, "volume": 2084233.0}, {"date": "2015-11-25", "close": 47.14, "volume": 1494764.0}, {"date": "2015-11-26", "close": 46.49, "volume": 2299901.0}, {"date": "2015-11-27", "close": 46.23, "volume": 3320027.0}, {"date": "2015-11-30", "close": 45.91, "volume": 3432953.0}, {"date": "2015-12-01", "close": 46.92, "volume": 2001201.0}, {"date": "2015-12-02", "close": 46.55, "volume": 1433358.0}, {"date": "2015-12-03", "close": 45.59, "volume": 2560243.0}, {"date": "2015-12-04", "close": 44.38, "volume": 2696716.0}, {"date": "2015-12-07", "close": 44.3, "volume": 1507021.0}, {"date": "2015-12-08", "close": 42.4, "volume": 2763011.0}, {"date": "2015-12-09", "close": 42.05, "volume": 5144576.0}, {"date": "2015-12-10", "close": 43.06, "volume": 3698377.0}, {"date": "2015-12-11", "close": 43.06, "volume": 1791122.0}, {"date": "2015-12-14", "close": 42.18, "volume": 2015541.0}, {"date": "2015-12-15", "close": 41.76, "volume": 2009489.0}, {"date": "2015-12-16", "close": 43.02, "volume": 2677850.0}, {"date": "2015-12-17", "close": 43.36, "volume": 3627096.0}, {"date": "2015-12-18", "close": 42.46, "volume": 7439265.0}, {"date": "2015-12-21", "close": 42.88, "volume": 1826505.0}, {"date": "2015-12-22", "close": 42.23, "volume": 1333393.0}, {"date": "2015-12-23", "close": 44.0, "volume": 2114489.0}, {"date": "2015-12-24", "close": 45.95, "volume": 2045316.0}, {"date": "2015-12-29", "close": 44.77, "volume": 1752746.0}, {"date": "2015-12-30", "close": 44.78, "volume": 1353522.0}, {"date": "2015-12-31", "close": 44.71, "volume": 824789.0}, {"date": "2016-01-04", "close": 44.63, "volume": 1305954.0}, {"date": "2016-01-05", "close": 44.08, "volume": 1722117.0}, {"date": "2016-01-06", "close": 42.75, "volume": 2411216.0}, {"date": "2016-01-07", "close": 40.7, "volume": 3335121.0}, {"date": "2016-01-08", "close": 41.9, "volume": 2769305.0}, {"date": "2016-01-11", "close": 40.5, "volume": 2526092.0}, {"date": "2016-01-12", "close": 39.15, "volume": 2322049.0}, {"date": "2016-01-13", "close": 39.55, "volume": 3689865.0}, {"date": "2016-01-14", "close": 38.85, "volume": 2440184.0}, {"date": "2016-01-15", "close": 39.51, "volume": 2045917.0}, {"date": "2016-01-18", "close": 38.69, "volume": 2328418.0}, {"date": "2016-01-19", "close": 38.82, "volume": 2205957.0}, {"date": "2016-01-20", "close": 37.75, "volume": 3362839.0}, {"date": "2016-01-21", "close": 38.36, "volume": 3248141.0}, {"date": "2016-01-22", "close": 39.65, "volume": 2716465.0}, {"date": "2016-01-25", "close": 39.16, "volume": 1645954.0}, {"date": "2016-01-27", "close": 38.11, "volume": 1930030.0}, {"date": "2016-01-28", "close": 38.93, "volume": 2152161.0}, {"date": "2016-01-29", "close": 39.13, "volume": 4238359.0}, {"date": "2016-02-01", "close": 38.97, "volume": 1419060.0}, {"date": "2016-02-02", "close": 37.54, "volume": 1867588.0}, {"date": "2016-02-03", "close": 37.03, "volume": 2062408.0}, {"date": "2016-02-04", "close": 40.33, "volume": 3066866.0}, {"date": "2016-02-05", "close": 41.62, "volume": 2753983.0}, {"date": "2016-02-08", "close": 42.53, "volume": 3233369.0}, {"date": "2016-02-09", "close": 42.0, "volume": 3666046.0}, {"date": "2016-02-10", "close": 41.51, "volume": 2606204.0}, {"date": "2016-02-11", "close": 40.99, "volume": 1711793.0}, {"date": "2016-02-12", "close": 40.47, "volume": 2962416.0}, {"date": "2016-02-15", "close": 42.22, "volume": 2722123.0}, {"date": "2016-02-16", "close": 43.2, "volume": 2531027.0}, {"date": "2016-02-17", "close": 42.11, "volume": 2333042.0}, {"date": "2016-02-18", "close": 43.4, "volume": 2651044.0}, {"date": "2016-02-19", "close": 42.62, "volume": 2221456.0}, {"date": "2016-02-22", "close": 43.99, "volume": 2482482.0}, {"date": "2016-02-23", "close": 44.62, "volume": 3253642.0}, {"date": "2016-02-24", "close": 42.02, "volume": 4878430.0}, {"date": "2016-02-25", "close": 41.32, "volume": 3436363.0}, {"date": "2016-02-26", "close": 40.0, "volume": 4291558.0}, {"date": "2016-02-29", "close": 40.28, "volume": 2571225.0}, {"date": "2016-03-01", "close": 41.35, "volume": 1788936.0}, {"date": "2016-03-02", "close": 43.3, "volume": 2808721.0}, {"date": "2016-03-03", "close": 44.2, "volume": 2365751.0}, {"date": "2016-03-04", "close": 44.9, "volume": 2828106.0}, {"date": "2016-03-07", "close": 46.47, "volume": 3353790.0}, {"date": "2016-03-08", "close": 45.26, "volume": 3742110.0}, {"date": "2016-03-09", "close": 44.3, "volume": 3271893.0}, {"date": "2016-03-10", "close": 44.73, "volume": 1884941.0}, {"date": "2016-03-11", "close": 44.57, "volume": 1555429.0}, {"date": "2016-03-14", "close": 44.47, "volume": 1331986.0}, {"date": "2016-03-15", "close": 42.97, "volume": 2339913.0}, {"date": "2016-03-16", "close": 42.69, "volume": 1533886.0}, {"date": "2016-03-17", "close": 43.73, "volume": 2195581.0}, {"date": "2016-03-18", "close": 44.15, "volume": 2589003.0}, {"date": "2016-03-21", "close": 44.1, "volume": 1628766.0}, {"date": "2016-03-22", "close": 43.86, "volume": 979446.0}, {"date": "2016-03-23", "close": 43.86, "volume": 1928232.0}, {"date": "2016-03-24", "close": 42.3, "volume": 5614831.0}, {"date": "2016-03-29", "close": 42.14, "volume": 1290458.0}, {"date": "2016-03-30", "close": 41.99, "volume": 1806470.0}, {"date": "2016-03-31", "close": 42.69, "volume": 1867245.0}, {"date": "2016-04-01", "close": 43.14, "volume": 2312428.0}, {"date": "2016-04-04", "close": 42.82, "volume": 1278926.0}, {"date": "2016-04-05", "close": 41.96, "volume": 1914002.0}, {"date": "2016-04-06", "close": 42.34, "volume": 1610913.0}, {"date": "2016-04-07", "close": 42.97, "volume": 2082201.0}, {"date": "2016-04-08", "close": 43.26, "volume": 2128064.0}, {"date": "2016-04-11", "close": 44.28, "volume": 2125304.0}, {"date": "2016-04-12", "close": 45.33, "volume": 2298687.0}, {"date": "2016-04-13", "close": 47.38, "volume": 4112773.0}, {"date": "2016-04-14", "close": 48.6, "volume": 4398147.0}, {"date": "2016-04-15", "close": 48.2, "volume": 2621478.0}, {"date": "2016-04-18", "close": 47.45, "volume": 1907910.0}, {"date": "2016-04-19", "close": 49.29, "volume": 3242915.0}, {"date": "2016-04-20", "close": 51.3, "volume": 4554626.0}, {"date": "2016-04-21", "close": 52.55, "volume": 2541684.0}, {"date": "2016-04-22", "close": 51.0, "volume": 3749111.0}, {"date": "2016-04-26", "close": 49.44, "volume": 3988924.0}, {"date": "2016-04-27", "close": 48.42, "volume": 3634338.0}, {"date": "2016-04-28", "close": 50.29, "volume": 3655260.0}, {"date": "2016-04-29", "close": 51.55, "volume": 7897722.0}, {"date": "2016-05-02", "close": 52.4, "volume": 1726824.0}, {"date": "2016-05-03", "close": 51.75, "volume": 2559889.0}, {"date": "2016-05-04", "close": 47.85, "volume": 4902324.0}, {"date": "2016-05-05", "close": 48.06, "volume": 3853283.0}, {"date": "2016-05-06", "close": 47.75, "volume": 2753941.0}, {"date": "2016-05-09", "close": 46.74, "volume": 2944635.0}, {"date": "2016-05-10", "close": 45.4, "volume": 4201760.0}, {"date": "2016-05-11", "close": 46.01, "volume": 2820031.0}, {"date": "2016-05-12", "close": 45.9, "volume": 2026357.0}, {"date": "2016-05-13", "close": 44.65, "volume": 2754634.0}, {"date": "2016-05-16", "close": 45.21, "volume": 1667349.0}, {"date": "2016-05-17", "close": 45.87, "volume": 2401818.0}, {"date": "2016-05-18", "close": 45.82, "volume": 2178815.0}, {"date": "2016-05-19", "close": 44.29, "volume": 3186980.0}, {"date": "2016-05-20", "close": 45.04, "volume": 1881864.0}, {"date": "2016-05-23", "close": 44.0, "volume": 2071495.0}, {"date": "2016-05-24", "close": 44.2, "volume": 2220181.0}, {"date": "2016-05-25", "close": 45.03, "volume": 2762512.0}, {"date": "2016-05-26", "close": 45.48, "volume": 1902765.0}, {"date": "2016-05-27", "close": 44.83, "volume": 4866779.0}, {"date": "2016-05-30", "close": 44.77, "volume": 1564337.0}, {"date": "2016-05-31", "close": 44.69, "volume": 1604077.0}, {"date": "2016-06-01", "close": 43.79, "volume": 2236397.0}, {"date": "2016-06-02", "close": 42.9, "volume": 2362616.0}, {"date": "2016-06-03", "close": 43.54, "volume": 2524298.0}, {"date": "2016-06-06", "close": 45.22, "volume": 3531516.0}, {"date": "2016-06-07", "close": 46.04, "volume": 2266788.0}, {"date": "2016-06-08", "close": 45.17, "volume": 1492263.0}, {"date": "2016-06-09", "close": 45.44, "volume": 1563944.0}, {"date": "2016-06-10", "close": 44.08, "volume": 1715067.0}, {"date": "2016-06-14", "close": 43.47, "volume": 2149172.0}, {"date": "2016-06-15", "close": 42.96, "volume": 2394015.0}, {"date": "2016-06-16", "close": 43.01, "volume": 2155464.0}, {"date": "2016-06-17", "close": 43.42, "volume": 1784107.0}, {"date": "2016-06-20", "close": 44.79, "volume": 2213864.0}, {"date": "2016-06-21", "close": 44.21, "volume": 2160227.0}, {"date": "2016-06-22", "close": 44.58, "volume": 2081452.0}, {"date": "2016-06-23", "close": 45.8, "volume": 3148683.0}, {"date": "2016-06-24", "close": 42.83, "volume": 8141316.0}, {"date": "2016-06-27", "close": 44.07, "volume": 3161220.0}, {"date": "2016-06-28", "close": 44.2, "volume": 2643954.0}, {"date": "2016-06-29", "close": 44.83, "volume": 2418836.0}, {"date": "2016-06-30", "close": 45.5, "volume": 2160899.0}, {"date": "2016-07-01", "close": 46.07, "volume": 2000191.0}, {"date": "2016-07-04", "close": 47.78, "volume": 2105030.0}, {"date": "2016-07-05", "close": 47.77, "volume": 1958477.0}, {"date": "2016-07-06", "close": 46.81, "volume": 2010155.0}, {"date": "2016-07-07", "close": 47.38, "volume": 2096555.0}, {"date": "2016-07-08", "close": 48.3, "volume": 2222209.0}, {"date": "2016-07-11", "close": 49.52, "volume": 2360318.0}, {"date": "2016-07-12", "close": 49.4, "volume": 1938453.0}, {"date": "2016-07-13", "close": 50.78, "volume": 2044134.0}, {"date": "2016-07-14", "close": 50.2, "volume": 1367348.0}, {"date": "2016-07-15", "close": 50.55, "volume": 1232317.0}, {"date": "2016-07-18", "close": 50.14, "volume": 1236206.0}, {"date": "2016-07-19", "close": 48.99, "volume": 1992147.0}, {"date": "2016-07-20", "close": 48.0, "volume": 2481601.0}, {"date": "2016-07-21", "close": 48.52, "volume": 2400732.0}, {"date": "2016-07-22", "close": 48.35, "volume": 1880829.0}, {"date": "2016-07-25", "close": 48.14, "volume": 1472423.0}, {"date": "2016-07-26", "close": 48.68, "volume": 1771267.0}, {"date": "2016-07-27", "close": 49.6, "volume": 2239156.0}, {"date": "2016-07-28", "close": 50.64, "volume": 2426956.0}, {"date": "2016-07-29", "close": 49.56, "volume": 5668169.0}, {"date": "2016-08-01", "close": 49.7, "volume": 1523718.0}, {"date": "2016-08-02", "close": 49.41, "volume": 2404218.0}, {"date": "2016-08-03", "close": 49.42, "volume": 2343342.0}, {"date": "2016-08-04", "close": 48.62, "volume": 2843361.0}, {"date": "2016-08-05", "close": 49.52, "volume": 2210661.0}, {"date": "2016-08-08", "close": 50.12, "volume": 1791351.0}, {"date": "2016-08-09", "close": 50.9, "volume": 2391261.0}, {"date": "2016-08-10", "close": 50.57, "volume": 2666575.0}, {"date": "2016-08-11", "close": 49.71, "volume": 3603228.0}, {"date": "2016-08-12", "close": 49.74, "volume": 2063222.0}, {"date": "2016-08-15", "close": 48.04, "volume": 2947399.0}, {"date": "2016-08-16", "close": 48.46, "volume": 1969275.0}, {"date": "2016-08-17", "close": 49.56, "volume": 2473030.0}, {"date": "2016-08-18", "close": 49.32, "volume": 1318054.0}, {"date": "2016-08-19", "close": 49.79, "volume": 1451003.0}, {"date": "2016-08-22", "close": 49.2, "volume": 1133559.0}, {"date": "2016-08-23", "close": 49.05, "volume": 1711202.0}, {"date": "2016-08-24", "close": 49.82, "volume": 1731278.0}, {"date": "2016-08-25", "close": 49.1, "volume": 2076111.0}, {"date": "2016-08-26", "close": 48.82, "volume": 2940447.0}, {"date": "2016-08-29", "close": 48.52, "volume": 1281822.0}, {"date": "2016-08-30", "close": 48.9, "volume": 969824.0}, {"date": "2016-08-31", "close": 47.6, "volume": 3058231.0}, {"date": "2016-09-01", "close": 46.99, "volume": 2090141.0}, {"date": "2016-09-02", "close": 47.41, "volume": 1852169.0}, {"date": "2016-09-05", "close": 48.1, "volume": 1169811.0}, {"date": "2016-09-06", "close": 48.53, "volume": 1311030.0}, {"date": "2016-09-07", "close": 48.16, "volume": 1975421.0}, {"date": "2016-09-08", "close": 48.02, "volume": 2067330.0}, {"date": "2016-09-09", "close": 48.6, "volume": 1849477.0}, {"date": "2016-09-12", "close": 47.41, "volume": 1508948.0}, {"date": "2016-09-13", "close": 47.46, "volume": 1954333.0}, {"date": "2016-09-14", "close": 46.83, "volume": 2255639.0}, {"date": "2016-09-15", "close": 47.07, "volume": 1568607.0}, {"date": "2016-09-16", "close": 46.6, "volume": 2112930.0}, {"date": "2016-09-19", "close": 46.53, "volume": 317183.0}, {"date": "2016-09-20", "close": 47.25, "volume": 2730444.0}, {"date": "2016-09-21", "close": 47.65, "volume": 1928590.0}, {"date": "2016-09-22", "close": 49.2, "volume": 3952281.0}, {"date": "2016-09-23", "close": 50.07, "volume": 2438143.0}, {"date": "2016-09-26", "close": 50.38, "volume": 1896630.0}, {"date": "2016-09-27", "close": 50.01, "volume": 2406189.0}, {"date": "2016-09-28", "close": 50.0, "volume": 2103418.0}, {"date": "2016-09-29", "close": 51.85, "volume": 2868836.0}, {"date": "2016-09-30", "close": 51.61, "volume": 3815074.0}, {"date": "2016-10-03", "close": 51.9, "volume": 1572821.0}, {"date": "2016-10-04", "close": 52.48, "volume": 2100461.0}, {"date": "2016-10-05", "close": 51.9, "volume": 1639909.0}, {"date": "2016-10-06", "close": 52.21, "volume": 1125505.0}, {"date": "2016-10-07", "close": 52.0, "volume": 1908166.0}, {"date": "2016-10-10", "close": 52.11, "volume": 2026592.0}, {"date": "2016-10-11", "close": 53.2, "volume": 2382061.0}, {"date": "2016-10-12", "close": 53.0, "volume": 2510988.0}, {"date": "2016-10-13", "close": 51.57, "volume": 3195795.0}, {"date": "2016-10-14", "close": 51.05, "volume": 2699141.0}, {"date": "2016-10-17", "close": 50.62, "volume": 1459701.0}, {"date": "2016-10-18", "close": 50.61, "volume": 1976463.0}, {"date": "2016-10-19", "close": 50.74, "volume": 1546861.0}, {"date": "2016-10-20", "close": 50.96, "volume": 2068778.0}, {"date": "2016-10-21", "close": 50.95, "volume": 1347466.0}, {"date": "2016-10-24", "close": 51.23, "volume": 1468301.0}, {"date": "2016-10-25", "close": 52.48, "volume": 2492944.0}, {"date": "2016-10-26", "close": 53.37, "volume": 3874422.0}, {"date": "2016-10-27", "close": 53.3, "volume": 4044855.0}, {"date": "2016-10-28", "close": 53.75, "volume": 3216918.0}, {"date": "2016-10-31", "close": 54.18, "volume": 1853776.0}, {"date": "2016-11-01", "close": 54.2, "volume": 1847285.0}, {"date": "2016-11-02", "close": 53.9, "volume": 2182993.0}, {"date": "2016-11-03", "close": 53.64, "volume": 1523695.0}, {"date": "2016-11-04", "close": 53.31, "volume": 1291929.0}, {"date": "2016-11-07", "close": 53.92, "volume": 1949936.0}, {"date": "2016-11-08", "close": 54.79, "volume": 2090417.0}, {"date": "2016-11-09", "close": 53.73, "volume": 4102340.0}, {"date": "2016-11-10", "close": 58.13, "volume": 5868043.0}, {"date": "2016-11-11", "close": 59.55, "volume": 4180958.0}, {"date": "2016-11-14", "close": 59.44, "volume": 2611756.0}, {"date": "2016-11-15", "close": 58.95, "volume": 2418024.0}, {"date": "2016-11-16", "close": 56.94, "volume": 3010839.0}, {"date": "2016-11-17", "close": 57.59, "volume": 2068318.0}, {"date": "2016-11-18", "close": 57.37, "volume": 1753001.0}, {"date": "2016-11-21", "close": 57.39, "volume": 1857916.0}, {"date": "2016-11-22", "close": 58.67, "volume": 2285328.0}, {"date": "2016-11-23", "close": 60.15, "volume": 2452292.0}, {"date": "2016-11-24", "close": 60.3, "volume": 2225044.0}, {"date": "2016-11-25", "close": 61.76, "volume": 6298927.0}, {"date": "2016-11-28", "close": 61.05, "volume": 2198403.0}, {"date": "2016-11-29", "close": 60.39, "volume": 1903867.0}, {"date": "2016-11-30", "close": 57.75, "volume": 4746632.0}, {"date": "2016-12-01", "close": 58.7, "volume": 3310408.0}, {"date": "2016-12-02", "close": 58.04, "volume": 2163932.0}, {"date": "2016-12-05", "close": 58.61, "volume": 1786155.0}, {"date": "2016-12-06", "close": 59.14, "volume": 2627405.0}, {"date": "2016-12-07", "close": 60.83, "volume": 2234420.0}, {"date": "2016-12-08", "close": 62.73, "volume": 2939004.0}, {"date": "2016-12-09", "close": 62.65, "volume": 2138549.0}, {"date": "2016-12-12", "close": 62.79, "volume": 1139824.0}, {"date": "2016-12-13", "close": 61.25, "volume": 2364645.0}, {"date": "2016-12-14", "close": 60.96, "volume": 1905342.0}, {"date": "2016-12-15", "close": 60.09, "volume": 1914959.0}, {"date": "2016-12-16", "close": 59.29, "volume": 2411994.0}, {"date": "2016-12-19", "close": 59.55, "volume": 1785774.0}, {"date": "2016-12-20", "close": 59.26, "volume": 1486371.0}, {"date": "2016-12-21", "close": 60.12, "volume": 1935402.0}, {"date": "2016-12-22", "close": 60.09, "volume": 1328192.0}, {"date": "2016-12-23", "close": 58.77, "volume": 6178958.0}, {"date": "2016-12-28", "close": 60.17, "volume": 1342228.0}, {"date": "2016-12-29", "close": 60.73, "volume": 1156682.0}, {"date": "2016-12-30", "close": 59.9, "volume": 710680.0}, {"date": "2017-01-03", "close": 60.98, "volume": 958869.0}, {"date": "2017-01-04", "close": 60.4, "volume": 1631071.0}, {"date": "2017-01-05", "close": 60.5, "volume": 1133891.0}, {"date": "2017-01-06", "close": 60.13, "volume": 969346.0}, {"date": "2017-01-09", "close": 59.35, "volume": 2190726.0}, {"date": "2017-01-10", "close": 59.95, "volume": 1569215.0}, {"date": "2017-01-11", "close": 62.28, "volume": 2591456.0}, {"date": "2017-01-12", "close": 62.87, "volume": 1766506.0}, {"date": "2017-01-13", "close": 62.09, "volume": 4949458.0}, {"date": "2017-01-16", "close": 63.22, "volume": 1604829.0}, {"date": "2017-01-17", "close": 62.7, "volume": 3171740.0}, {"date": "2017-01-18", "close": 63.14, "volume": 2040350.0}, {"date": "2017-01-19", "close": 63.53, "volume": 1838391.0}, {"date": "2017-01-20", "close": 62.33, "volume": 1862833.0}, {"date": "2017-01-23", "close": 62.4, "volume": 1753481.0}, {"date": "2017-01-24", "close": 64.76, "volume": 3213780.0}, {"date": "2017-01-25", "close": 67.23, "volume": 6186861.0}, {"date": "2017-01-27", "close": 67.85, "volume": 3151016.0}, {"date": "2017-01-30", "close": 67.83, "volume": 1851002.0}, {"date": "2017-01-31", "close": 66.68, "volume": 2604369.0}, {"date": "2017-02-01", "close": 67.04, "volume": 2201216.0}, {"date": "2017-02-02", "close": 67.19, "volume": 1850515.0}, {"date": "2017-02-03", "close": 64.53, "volume": 2285979.0}, {"date": "2017-02-06", "close": 64.89, "volume": 2359809.0}, {"date": "2017-02-07", "close": 65.16, "volume": 2275447.0}, {"date": "2017-02-08", "close": 65.69, "volume": 1966967.0}, {"date": "2017-02-09", "close": 65.25, "volume": 2015958.0}, {"date": "2017-02-10", "close": 65.95, "volume": 1590376.0}, {"date": "2017-02-13", "close": 68.32, "volume": 2417698.0}, {"date": "2017-02-14", "close": 68.51, "volume": 2463078.0}, {"date": "2017-02-15", "close": 68.4, "volume": 1515117.0}, {"date": "2017-02-16", "close": 69.27, "volume": 2968522.0}, {"date": "2017-02-17", "close": 67.79, "volume": 2302206.0}, {"date": "2017-02-20", "close": 67.64, "volume": 1645803.0}, {"date": "2017-02-21", "close": 68.99, "volume": 1853444.0}, {"date": "2017-02-22", "close": 69.38, "volume": 2685446.0}, {"date": "2017-02-23", "close": 65.6, "volume": 8454304.0}, {"date": "2017-02-24", "close": 62.88, "volume": 5212917.0}, {"date": "2017-02-27", "close": 62.49, "volume": 3056135.0}, {"date": "2017-02-28", "close": 61.99, "volume": 2366455.0}, {"date": "2017-03-01", "close": 61.37, "volume": 3098260.0}, {"date": "2017-03-02", "close": 63.53, "volume": 3071974.0}, {"date": "2017-03-03", "close": 60.92, "volume": 2774356.0}, {"date": "2017-03-06", "close": 62.13, "volume": 1735887.0}, {"date": "2017-03-07", "close": 61.61, "volume": 2105063.0}, {"date": "2017-03-08", "close": 61.39, "volume": 1438208.0}, {"date": "2017-03-09", "close": 60.14, "volume": 1809579.0}, {"date": "2017-03-10", "close": 58.97, "volume": 2527906.0}, {"date": "2017-03-13", "close": 59.16, "volume": 2311282.0}, {"date": "2017-03-14", "close": 59.5, "volume": 3468415.0}, {"date": "2017-03-15", "close": 60.83, "volume": 2525214.0}, {"date": "2017-03-16", "close": 62.23, "volume": 4016753.0}, {"date": "2017-03-17", "close": 62.93, "volume": 5032665.0}, {"date": "2017-03-20", "close": 62.39, "volume": 826393.0}, {"date": "2017-03-21", "close": 61.6, "volume": 1555326.0}, {"date": "2017-03-22", "close": 60.0, "volume": 2398703.0}, {"date": "2017-03-23", "close": 60.0, "volume": 2155647.0}, {"date": "2017-03-24", "close": 60.11, "volume": 1519352.0}, {"date": "2017-03-27", "close": 59.02, "volume": 2049479.0}, {"date": "2017-03-28", "close": 59.93, "volume": 2380624.0}, {"date": "2017-03-29", "close": 60.35, "volume": 1653389.0}, {"date": "2017-03-30", "close": 60.49, "volume": 2348819.0}, {"date": "2017-03-31", "close": 60.46, "volume": 5188149.0}, {"date": "2017-04-03", "close": 60.01, "volume": 1309428.0}, {"date": "2017-04-04", "close": 59.9, "volume": 1700892.0}, {"date": "2017-04-05", "close": 61.72, "volume": 2636084.0}, {"date": "2017-04-06", "close": 60.68, "volume": 2112487.0}, {"date": "2017-04-07", "close": 60.01, "volume": 2996123.0}, {"date": "2017-04-10", "close": 60.84, "volume": 2075867.0}, {"date": "2017-04-11", "close": 62.03, "volume": 3187183.0}, {"date": "2017-04-12", "close": 61.89, "volume": 1524943.0}, {"date": "2017-04-13", "close": 59.15, "volume": 3239516.0}, {"date": "2017-04-18", "close": 58.0, "volume": 3199038.0}, {"date": "2017-04-19", "close": 58.9, "volume": 3211201.0}, {"date": "2017-04-20", "close": 58.67, "volume": 1746558.0}, {"date": "2017-04-21", "close": 60.24, "volume": 2656198.0}, {"date": "2017-04-24", "close": 59.82, "volume": 1827234.0}, {"date": "2017-04-26", "close": 60.5, "volume": 2375380.0}, {"date": "2017-04-27", "close": 59.8, "volume": 1899073.0}, {"date": "2017-04-28", "close": 60.44, "volume": 4265300.0}, {"date": "2017-05-01", "close": 59.85, "volume": 1355524.0}, {"date": "2017-05-02", "close": 59.96, "volume": 1837784.0}, {"date": "2017-05-03", "close": 59.39, "volume": 1919827.0}, {"date": "2017-05-04", "close": 58.32, "volume": 2469103.0}, {"date": "2017-05-05", "close": 57.15, "volume": 2859034.0}, {"date": "2017-05-08", "close": 58.48, "volume": 2205823.0}, {"date": "2017-05-09", "close": 58.79, "volume": 1471650.0}, {"date": "2017-05-10", "close": 60.0, "volume": 2375473.0}, {"date": "2017-05-11", "close": 59.58, "volume": 2681928.0}, {"date": "2017-05-12", "close": 59.8, "volume": 1852578.0}, {"date": "2017-05-15", "close": 59.44, "volume": 1357113.0}, {"date": "2017-05-16", "close": 60.28, "volume": 2014553.0}, {"date": "2017-05-17", "close": 61.62, "volume": 2404759.0}, {"date": "2017-05-18", "close": 61.81, "volume": 2916037.0}, {"date": "2017-05-19", "close": 63.25, "volume": 2865319.0}, {"date": "2017-05-22", "close": 65.2, "volume": 3531603.0}, {"date": "2017-05-23", "close": 64.74, "volume": 2387612.0}, {"date": "2017-05-24", "close": 63.88, "volume": 3293398.0}, {"date": "2017-05-25", "close": 64.8, "volume": 2091360.0}, {"date": "2017-05-26", "close": 63.64, "volume": 4670027.0}, {"date": "2017-05-29", "close": 62.67, "volume": 2096493.0}, {"date": "2017-05-30", "close": 63.27, "volume": 1191984.0}, {"date": "2017-05-31", "close": 62.81, "volume": 2555622.0}, {"date": "2017-06-01", "close": 61.75, "volume": 1834571.0}, {"date": "2017-06-02", "close": 62.82, "volume": 1859986.0}, {"date": "2017-06-05", "close": 62.0, "volume": 1823882.0}, {"date": "2017-06-06", "close": 61.47, "volume": 1454345.0}, {"date": "2017-06-07", "close": 61.68, "volume": 1591220.0}, {"date": "2017-06-08", "close": 62.1, "volume": 1597327.0}, {"date": "2017-06-09", "close": 62.94, "volume": 1806701.0}, {"date": "2017-06-13", "close": 62.61, "volume": 2162826.0}, {"date": "2017-06-14", "close": 62.59, "volume": 2681101.0}, {"date": "2017-06-15", "close": 60.28, "volume": 4932703.0}, {"date": "2017-06-16", "close": 60.08, "volume": 3997596.0}, {"date": "2017-06-19", "close": 60.05, "volume": 3347505.0}, {"date": "2017-06-20", "close": 59.72, "volume": 2234787.0}, {"date": "2017-06-21", "close": 58.0, "volume": 3522892.0}, {"date": "2017-06-22", "close": 58.37, "volume": 2106170.0}, {"date": "2017-06-23", "close": 58.83, "volume": 1938849.0}, {"date": "2017-06-26", "close": 59.57, "volume": 1862275.0}, {"date": "2017-06-27", "close": 59.85, "volume": 1784414.0}, {"date": "2017-06-28", "close": 61.34, "volume": 2976936.0}, {"date": "2017-06-29", "close": 63.39, "volume": 3439171.0}, {"date": "2017-06-30", "close": 63.27, "volume": 5316788.0}, {"date": "2017-07-03", "close": 63.6, "volume": 1370494.0}, {"date": "2017-07-04", "close": 64.1, "volume": 1903715.0}, {"date": "2017-07-05", "close": 65.2, "volume": 2170791.0}, {"date": "2017-07-06", "close": 64.36, "volume": 2292479.0}, {"date": "2017-07-07", "close": 65.04, "volume": 1996230.0}, {"date": "2017-07-10", "close": 65.1, "volume": 1996969.0}, {"date": "2017-07-11", "close": 65.62, "volume": 1572013.0}, {"date": "2017-07-12", "close": 65.67, "volume": 1954109.0}, {"date": "2017-07-13", "close": 65.39, "volume": 1614644.0}, {"date": "2017-07-14", "close": 65.53, "volume": 1253353.0}, {"date": "2017-07-17", "close": 65.92, "volume": 1125639.0}, {"date": "2017-07-18", "close": 64.94, "volume": 1924411.0}, {"date": "2017-07-19", "close": 64.5, "volume": 1669452.0}, {"date": "2017-07-20", "close": 64.38, "volume": 1484741.0}, {"date": "2017-07-21", "close": 63.05, "volume": 1773897.0}, {"date": "2017-07-24", "close": 62.62, "volume": 1608403.0}, {"date": "2017-07-25", "close": 63.0, "volume": 1645596.0}, {"date": "2017-07-26", "close": 64.65, "volume": 3026226.0}, {"date": "2017-07-27", "close": 65.04, "volume": 2058485.0}, {"date": "2017-07-28", "close": 64.24, "volume": 3229253.0}, {"date": "2017-07-31", "close": 65.79, "volume": 2172646.0}, {"date": "2017-08-01", "close": 65.95, "volume": 1677420.0}, {"date": "2017-08-02", "close": 65.84, "volume": 1728466.0}, {"date": "2017-08-03", "close": 64.2, "volume": 2375026.0}, {"date": "2017-08-04", "close": 65.24, "volume": 1964671.0}, {"date": "2017-08-07", "close": 66.35, "volume": 1936454.0}, {"date": "2017-08-08", "close": 66.05, "volume": 2711926.0}, {"date": "2017-08-09", "close": 66.42, "volume": 1782939.0}, {"date": "2017-08-10", "close": 65.01, "volume": 2725737.0}, {"date": "2017-08-11", "close": 63.18, "volume": 3105310.0}, {"date": "2017-08-14", "close": 63.42, "volume": 1482134.0}, {"date": "2017-08-15", "close": 62.82, "volume": 2116396.0}, {"date": "2017-08-16", "close": 62.75, "volume": 1438875.0}, {"date": "2017-08-17", "close": 63.61, "volume": 2382245.0}, {"date": "2017-08-18", "close": 63.19, "volume": 1428991.0}, {"date": "2017-08-21", "close": 64.15, "volume": 1448462.0}, {"date": "2017-08-22", "close": 64.77, "volume": 1414384.0}, {"date": "2017-08-23", "close": 64.97, "volume": 2175786.0}, {"date": "2017-08-24", "close": 66.96, "volume": 2777129.0}, {"date": "2017-08-25", "close": 67.33, "volume": 2794872.0}, {"date": "2017-08-28", "close": 66.5, "volume": 1093357.0}, {"date": "2017-08-29", "close": 66.6, "volume": 1482491.0}, {"date": "2017-08-30", "close": 66.7, "volume": 1297808.0}, {"date": "2017-08-31", "close": 67.84, "volume": 2505644.0}, {"date": "2017-09-01", "close": 68.28, "volume": 1849825.0}, {"date": "2017-09-04", "close": 67.68, "volume": 959229.0}, {"date": "2017-09-05", "close": 68.12, "volume": 1098554.0}, {"date": "2017-09-06", "close": 68.25, "volume": 1619184.0}, {"date": "2017-09-07", "close": 68.75, "volume": 1603492.0}, {"date": "2017-09-08", "close": 68.5, "volume": 1512328.0}, {"date": "2017-09-11", "close": 67.53, "volume": 1767821.0}, {"date": "2017-09-12", "close": 68.8, "volume": 1107550.0}, {"date": "2017-09-13", "close": 69.53, "volume": 1701333.0}, {"date": "2017-09-14", "close": 68.38, "volume": 1624410.0}, {"date": "2017-09-15", "close": 66.81, "volume": 2071994.0}, {"date": "2017-09-18", "close": 66.67, "volume": 1553465.0}, {"date": "2017-09-19", "close": 66.89, "volume": 1673554.0}, {"date": "2017-09-20", "close": 66.06, "volume": 2346967.0}, {"date": "2017-09-21", "close": 65.5, "volume": 2321591.0}, {"date": "2017-09-22", "close": 65.97, "volume": 5555723.0}, {"date": "2017-09-25", "close": 66.01, "volume": 4054957.0}, {"date": "2017-09-26", "close": 65.85, "volume": 1910615.0}, {"date": "2017-09-27", "close": 66.8, "volume": 2081455.0}, {"date": "2017-09-28", "close": 65.47, "volume": 2669856.0}, {"date": "2017-09-29", "close": 66.53, "volume": 4416411.0}, {"date": "2017-10-02", "close": 68.0, "volume": 1199784.0}, {"date": "2017-10-03", "close": 68.49, "volume": 1224912.0}, {"date": "2017-10-04", "close": 67.43, "volume": 1696801.0}, {"date": "2017-10-05", "close": 67.99, "volume": 1704972.0}, {"date": "2017-10-06", "close": 69.25, "volume": 1967793.0}, {"date": "2017-10-09", "close": 69.2, "volume": 1717846.0}, {"date": "2017-10-10", "close": 69.16, "volume": 1641651.0}, {"date": "2017-10-11", "close": 68.77, "volume": 1842921.0}, {"date": "2017-10-12", "close": 67.81, "volume": 1966630.0}, {"date": "2017-10-13", "close": 68.21, "volume": 1518983.0}, {"date": "2017-10-16", "close": 70.55, "volume": 2733588.0}, {"date": "2017-10-17", "close": 71.46, "volume": 2123339.0}, {"date": "2017-10-18", "close": 70.92, "volume": 2115595.0}, {"date": "2017-10-19", "close": 69.12, "volume": 3038162.0}, {"date": "2017-10-20", "close": 69.06, "volume": 1855165.0}, {"date": "2017-10-23", "close": 69.26, "volume": 1338900.0}, {"date": "2017-10-24", "close": 69.39, "volume": 1246236.0}, {"date": "2017-10-25", "close": 69.64, "volume": 1509467.0}, {"date": "2017-10-26", "close": 69.66, "volume": 1346361.0}, {"date": "2017-10-27", "close": 69.99, "volume": 3972983.0}, {"date": "2017-10-30", "close": 69.98, "volume": 1190499.0}, {"date": "2017-10-31", "close": 69.45, "volume": 1322463.0}, {"date": "2017-11-01", "close": 70.01, "volume": 1546193.0}, {"date": "2017-11-02", "close": 72.34, "volume": 3256555.0}, {"date": "2017-11-03", "close": 73.11, "volume": 2880080.0}, {"date": "2017-11-06", "close": 73.23, "volume": 1686448.0}, {"date": "2017-11-07", "close": 74.74, "volume": 2536248.0}, {"date": "2017-11-08", "close": 74.24, "volume": 2118396.0}, {"date": "2017-11-09", "close": 74.64, "volume": 2477742.0}, {"date": "2017-11-10", "close": 72.95, "volume": 2576196.0}, {"date": "2017-11-13", "close": 73.75, "volume": 1920667.0}, {"date": "2017-11-14", "close": 73.04, "volume": 2377358.0}, {"date": "2017-11-15", "close": 71.05, "volume": 2600233.0}, {"date": "2017-11-16", "close": 71.2, "volume": 1911077.0}, {"date": "2017-11-17", "close": 70.89, "volume": 1938791.0}, {"date": "2017-11-20", "close": 70.8, "volume": 5250827.0}, {"date": "2017-11-21", "close": 71.1, "volume": 1903385.0}, {"date": "2017-11-22", "close": 71.75, "volume": 2125804.0}, {"date": "2017-11-23", "close": 72.01, "volume": 2329525.0}, {"date": "2017-11-24", "close": 72.1, "volume": 4069493.0}, {"date": "2017-11-27", "close": 72.09, "volume": 1222054.0}, {"date": "2017-11-28", "close": 71.54, "volume": 2454025.0}, {"date": "2017-11-29", "close": 71.7, "volume": 1120130.0}, {"date": "2017-11-30", "close": 70.95, "volume": 4199463.0}, {"date": "2017-12-01", "close": 71.17, "volume": 1293100.0}, {"date": "2017-12-04", "close": 72.05, "volume": 2585278.0}, {"date": "2017-12-05", "close": 70.57, "volume": 2083126.0}, {"date": "2017-12-06", "close": 68.83, "volume": 2434914.0}, {"date": "2017-12-07", "close": 69.46, "volume": 1642090.0}, {"date": "2017-12-08", "close": 69.2, "volume": 2738809.0}, {"date": "2017-12-11", "close": 69.48, "volume": 1907075.0}, {"date": "2017-12-12", "close": 70.25, "volume": 1933451.0}, {"date": "2017-12-13", "close": 70.14, "volume": 2068890.0}, {"date": "2017-12-14", "close": 69.78, "volume": 1918692.0}, {"date": "2017-12-15", "close": 70.57, "volume": 4675666.0}, {"date": "2017-12-18", "close": 71.43, "volume": 1867627.0}, {"date": "2017-12-19", "close": 72.33, "volume": 1466914.0}, {"date": "2017-12-20", "close": 72.97, "volume": 1735170.0}, {"date": "2017-12-21", "close": 73.66, "volume": 1570221.0}, {"date": "2017-12-22", "close": 74.28, "volume": 6769909.0}, {"date": "2017-12-27", "close": 74.62, "volume": 764377.0}, {"date": "2017-12-28", "close": 74.89, "volume": 796833.0}, {"date": "2017-12-29", "close": 75.81, "volume": 1709651.0}, {"date": "2018-01-02", "close": 76.5, "volume": 792930.0}, {"date": "2018-01-03", "close": 78.19, "volume": 1484657.0}, {"date": "2018-01-04", "close": 77.85, "volume": 1266703.0}, {"date": "2018-01-05", "close": 78.25, "volume": 1294308.0}, {"date": "2018-01-08", "close": 78.04, "volume": 886486.0}, {"date": "2018-01-09", "close": 79.87, "volume": 1827416.0}, {"date": "2018-01-10", "close": 79.26, "volume": 2106766.0}, {"date": "2018-01-11", "close": 79.25, "volume": 1654186.0}, {"date": "2018-01-12", "close": 80.62, "volume": 1852581.0}, {"date": "2018-01-15", "close": 81.8, "volume": 1366043.0}, {"date": "2018-01-16", "close": 81.26, "volume": 1500237.0}, {"date": "2018-01-17", "close": 78.45, "volume": 2551375.0}, {"date": "2018-01-18", "close": 78.83, "volume": 1480821.0}, {"date": "2018-01-19", "close": 78.01, "volume": 1610617.0}, {"date": "2018-01-22", "close": 78.15, "volume": 1094458.0}, {"date": "2018-01-23", "close": 78.51, "volume": 1312638.0}, {"date": "2018-01-24", "close": 78.2, "volume": 2813241.0}, {"date": "2018-01-25", "close": 78.81, "volume": 6417817.0}, {"date": "2018-01-29", "close": 79.08, "volume": 2000124.0}, {"date": "2018-01-30", "close": 78.56, "volume": 1418756.0}, {"date": "2018-01-31", "close": 76.85, "volume": 2246212.0}, {"date": "2018-02-01", "close": 77.7, "volume": 3254924.0}, {"date": "2018-02-02", "close": 78.25, "volume": 3003744.0}, {"date": "2018-02-05", "close": 76.5, "volume": 1946589.0}, {"date": "2018-02-06", "close": 75.43, "volume": 3690728.0}, {"date": "2018-02-07", "close": 78.31, "volume": 2621548.0}, {"date": "2018-02-08", "close": 77.54, "volume": 2657681.0}, {"date": "2018-02-09", "close": 76.86, "volume": 3238133.0}, {"date": "2018-02-12", "close": 78.0, "volume": 1872387.0}, {"date": "2018-02-13", "close": 78.87, "volume": 1589477.0}, {"date": "2018-02-14", "close": 78.89, "volume": 1156743.0}, {"date": "2018-02-15", "close": 82.09, "volume": 2494411.0}, {"date": "2018-02-16", "close": 82.48, "volume": 1616104.0}, {"date": "2018-02-19", "close": 82.0, "volume": 1026093.0}, {"date": "2018-02-20", "close": 81.6, "volume": 970525.0}, {"date": "2018-02-21", "close": 80.26, "volume": 1575809.0}, {"date": "2018-02-22", "close": 80.12, "volume": 2417110.0}, {"date": "2018-02-23", "close": 80.85, "volume": 3449253.0}, {"date": "2018-02-26", "close": 80.6, "volume": 2016505.0}, {"date": "2018-02-27", "close": 81.61, "volume": 1766721.0}, {"date": "2018-02-28", "close": 81.16, "volume": 2609196.0}, {"date": "2018-03-01", "close": 77.85, "volume": 4540420.0}, {"date": "2018-03-02", "close": 76.86, "volume": 2450387.0}, {"date": "2018-03-05", "close": 75.73, "volume": 1138462.0}, {"date": "2018-03-06", "close": 76.09, "volume": 1509757.0}, {"date": "2018-03-07", "close": 75.34, "volume": 1587976.0}, {"date": "2018-03-08", "close": 75.81, "volume": 1618274.0}, {"date": "2018-03-09", "close": 73.8, "volume": 2248945.0}, {"date": "2018-03-12", "close": 75.48, "volume": 1704888.0}, {"date": "2018-03-13", "close": 74.0, "volume": 3069711.0}, {"date": "2018-03-14", "close": 74.6, "volume": 1650654.0}, {"date": "2018-03-15", "close": 76.06, "volume": 2301346.0}, {"date": "2018-03-16", "close": 76.62, "volume": 2605388.0}, {"date": "2018-03-19", "close": 76.64, "volume": 1270883.0}, {"date": "2018-03-20", "close": 75.23, "volume": 1188937.0}, {"date": "2018-03-21", "close": 75.23, "volume": 1669907.0}, {"date": "2018-03-22", "close": 76.78, "volume": 1763828.0}, {"date": "2018-03-23", "close": 73.44, "volume": 3152792.0}, {"date": "2018-03-26", "close": 73.32, "volume": 1767716.0}, {"date": "2018-03-27", "close": 74.16, "volume": 1409558.0}, {"date": "2018-03-28", "close": 73.39, "volume": 2442113.0}, {"date": "2018-03-29", "close": 72.7, "volume": 5071537.0}, {"date": "2018-04-03", "close": 74.19, "volume": 1436643.0}, {"date": "2018-04-04", "close": 74.18, "volume": 1496969.0}, {"date": "2018-04-05", "close": 73.3, "volume": 1467500.0}, {"date": "2018-04-06", "close": 73.22, "volume": 1344821.0}, {"date": "2018-04-09", "close": 73.47, "volume": 1192644.0}, {"date": "2018-04-10", "close": 75.5, "volume": 2724458.0}, {"date": "2018-04-11", "close": 76.5, "volume": 2099212.0}, {"date": "2018-04-12", "close": 76.7, "volume": 1907924.0}, {"date": "2018-04-13", "close": 78.21, "volume": 2088928.0}, {"date": "2018-04-16", "close": 77.96, "volume": 1729864.0}, {"date": "2018-04-17", "close": 78.09, "volume": 1291621.0}, {"date": "2018-04-18", "close": 78.96, "volume": 1422989.0}, {"date": "2018-04-19", "close": 81.42, "volume": 2508848.0}, {"date": "2018-04-20", "close": 80.53, "volume": 1807498.0}, {"date": "2018-04-23", "close": 81.66, "volume": 1673216.0}, {"date": "2018-04-24", "close": 79.52, "volume": 5401013.0}, {"date": "2018-04-26", "close": 79.4, "volume": 3043642.0}, {"date": "2018-04-27", "close": 79.65, "volume": 3974459.0}, {"date": "2018-04-30", "close": 79.86, "volume": 1500145.0}, {"date": "2018-05-01", "close": 79.7, "volume": 1859467.0}, {"date": "2018-05-02", "close": 80.01, "volume": 1692101.0}, {"date": "2018-05-03", "close": 81.37, "volume": 1723449.0}, {"date": "2018-05-04", "close": 80.94, "volume": 973393.0}, {"date": "2018-05-07", "close": 81.0, "volume": 1471716.0}, {"date": "2018-05-08", "close": 81.1, "volume": 1492243.0}, {"date": "2018-05-09", "close": 81.67, "volume": 1162149.0}, {"date": "2018-05-10", "close": 82.95, "volume": 1515765.0}, {"date": "2018-05-11", "close": 83.88, "volume": 1072031.0}, {"date": "2018-05-14", "close": 84.5, "volume": 2322406.0}, {"date": "2018-05-15", "close": 83.61, "volume": 1452182.0}, {"date": "2018-05-16", "close": 84.68, "volume": 1110365.0}, {"date": "2018-05-17", "close": 86.75, "volume": 2017479.0}, {"date": "2018-05-18", "close": 85.81, "volume": 1719621.0}, {"date": "2018-05-21", "close": 85.0, "volume": 995315.0}, {"date": "2018-05-22", "close": 84.6, "volume": 821209.0}, {"date": "2018-05-23", "close": 84.76, "volume": 1412808.0}, {"date": "2018-05-24", "close": 83.91, "volume": 1908479.0}, {"date": "2018-05-25", "close": 83.17, "volume": 4025351.0}, {"date": "2018-05-28", "close": 83.12, "volume": 1299056.0}, {"date": "2018-05-29", "close": 83.0, "volume": 1320928.0}, {"date": "2018-05-30", "close": 82.02, "volume": 1698883.0}, {"date": "2018-05-31", "close": 82.97, "volume": 2422337.0}, {"date": "2018-06-01", "close": 82.5, "volume": 1474804.0}, {"date": "2018-06-04", "close": 83.1, "volume": 725542.0}, {"date": "2018-06-05", "close": 81.95, "volume": 1182441.0}, {"date": "2018-06-06", "close": 84.01, "volume": 1768363.0}, {"date": "2018-06-07", "close": 85.97, "volume": 1502698.0}, {"date": "2018-06-08", "close": 86.6, "volume": 1505205.0}, {"date": "2018-06-12", "close": 85.1, "volume": 2100879.0}, {"date": "2018-06-13", "close": 84.11, "volume": 1291964.0}, {"date": "2018-06-14", "close": 84.62, "volume": 879277.0}, {"date": "2018-06-15", "close": 85.7, "volume": 2090987.0}, {"date": "2018-06-18", "close": 84.01, "volume": 1382233.0}, {"date": "2018-06-19", "close": 82.14, "volume": 2090615.0}, {"date": "2018-06-20", "close": 82.75, "volume": 2321473.0}, {"date": "2018-06-21", "close": 83.1, "volume": 1916820.0}, {"date": "2018-06-22", "close": 82.46, "volume": 1366902.0}, {"date": "2018-06-25", "close": 83.25, "volume": 1056590.0}, {"date": "2018-06-26", "close": 81.73, "volume": 1727608.0}, {"date": "2018-06-27", "close": 82.08, "volume": 1937005.0}, {"date": "2018-06-28", "close": 83.07, "volume": 1931181.0}, {"date": "2018-06-29", "close": 83.44, "volume": 4364257.0}, {"date": "2018-07-02", "close": 83.3, "volume": 950062.0}, {"date": "2018-07-03", "close": 80.8, "volume": 2820491.0}, {"date": "2018-07-04", "close": 80.13, "volume": 1884231.0}, {"date": "2018-07-05", "close": 79.21, "volume": 2499156.0}, {"date": "2018-07-06", "close": 79.76, "volume": 3604559.0}, {"date": "2018-07-09", "close": 80.91, "volume": 1007414.0}, {"date": "2018-07-10", "close": 81.62, "volume": 1521140.0}, {"date": "2018-07-11", "close": 80.16, "volume": 2488566.0}, {"date": "2018-07-12", "close": 79.95, "volume": 1843040.0}, {"date": "2018-07-13", "close": 79.84, "volume": 1885730.0}, {"date": "2018-07-16", "close": 79.41, "volume": 976200.0}, {"date": "2018-07-17", "close": 79.16, "volume": 1590957.0}, {"date": "2018-07-18", "close": 79.51, "volume": 2132829.0}, {"date": "2018-07-19", "close": 80.62, "volume": 1970176.0}, {"date": "2018-07-20", "close": 80.08, "volume": 1876071.0}, {"date": "2018-07-23", "close": 79.88, "volume": 759922.0}, {"date": "2018-07-24", "close": 80.9, "volume": 1730191.0}, {"date": "2018-07-25", "close": 82.1, "volume": 2000354.0}, {"date": "2018-07-26", "close": 81.01, "volume": 2484179.0}, {"date": "2018-07-27", "close": 81.38, "volume": 3240551.0}, {"date": "2018-07-30", "close": 80.45, "volume": 1864259.0}, {"date": "2018-07-31", "close": 81.2, "volume": 1957281.0}, {"date": "2018-08-01", "close": 81.65, "volume": 1777795.0}, {"date": "2018-08-02", "close": 77.65, "volume": 4680706.0}, {"date": "2018-08-03", "close": 76.54, "volume": 3422567.0}, {"date": "2018-08-06", "close": 77.02, "volume": 1340150.0}, {"date": "2018-08-07", "close": 76.4, "volume": 2236100.0}, {"date": "2018-08-08", "close": 77.19, "volume": 2918336.0}, {"date": "2018-08-09", "close": 75.94, "volume": 2175808.0}, {"date": "2018-08-10", "close": 75.37, "volume": 1400752.0}, {"date": "2018-08-13", "close": 74.2, "volume": 2624264.0}, {"date": "2018-08-14", "close": 74.28, "volume": 2123102.0}, {"date": "2018-08-15", "close": 73.75, "volume": 1963604.0}, {"date": "2018-08-16", "close": 72.92, "volume": 3936925.0}, {"date": "2018-08-17", "close": 73.12, "volume": 2871624.0}, {"date": "2018-08-20", "close": 73.35, "volume": 1445374.0}, {"date": "2018-08-21", "close": 73.0, "volume": 2689560.0}, {"date": "2018-08-22", "close": 71.69, "volume": 1831662.0}, {"date": "2018-08-23", "close": 71.98, "volume": 1845292.0}, {"date": "2018-08-24", "close": 71.93, "volume": 1776488.0}, {"date": "2018-08-27", "close": 72.78, "volume": 1672026.0}, {"date": "2018-08-28", "close": 73.48, "volume": 1506289.0}, {"date": "2018-08-29", "close": 73.62, "volume": 2493685.0}, {"date": "2018-08-30", "close": 73.14, "volume": 1846843.0}, {"date": "2018-08-31", "close": 72.74, "volume": 3363558.0}, {"date": "2018-09-03", "close": 71.77, "volume": 1069754.0}, {"date": "2018-09-04", "close": 71.4, "volume": 1202888.0}, {"date": "2018-09-05", "close": 69.68, "volume": 2276449.0}, {"date": "2018-09-06", "close": 70.3, "volume": 2083606.0}, {"date": "2018-09-07", "close": 71.5, "volume": 2465324.0}, {"date": "2018-09-10", "close": 70.95, "volume": 1280627.0}, {"date": "2018-09-11", "close": 71.32, "volume": 1360170.0}, {"date": "2018-09-12", "close": 71.06, "volume": 1237154.0}, {"date": "2018-09-13", "close": 72.27, "volume": 1873130.0}, {"date": "2018-09-14", "close": 73.15, "volume": 3252418.0}, {"date": "2018-09-17", "close": 73.01, "volume": 1057751.0}, {"date": "2018-09-18", "close": 73.16, "volume": 1821551.0}, {"date": "2018-09-19", "close": 75.4, "volume": 2900701.0}, {"date": "2018-09-20", "close": 78.1, "volume": 6283040.0}, {"date": "2018-09-21", "close": 79.49, "volume": 4228371.0}, {"date": "2018-09-24", "close": 78.52, "volume": 3955207.0}, {"date": "2018-09-25", "close": 79.11, "volume": 1429897.0}, {"date": "2018-09-26", "close": 80.03, "volume": 1694815.0}, {"date": "2018-09-27", "close": 79.23, "volume": 1680847.0}, {"date": "2018-09-28", "close": 78.76, "volume": 3590207.0}, {"date": "2018-10-01", "close": 78.65, "volume": 998993.0}, {"date": "2018-10-02", "close": 78.07, "volume": 1754241.0}, {"date": "2018-10-03", "close": 79.5, "volume": 1636816.0}, {"date": "2018-10-04", "close": 79.95, "volume": 2195104.0}, {"date": "2018-10-05", "close": 80.06, "volume": 1363582.0}, {"date": "2018-10-08", "close": 78.76, "volume": 1601359.0}, {"date": "2018-10-09", "close": 78.71, "volume": 1151252.0}, {"date": "2018-10-10", "close": 79.17, "volume": 2044581.0}, {"date": "2018-10-11", "close": 76.61, "volume": 3123395.0}, {"date": "2018-10-12", "close": 78.03, "volume": 2477163.0}, {"date": "2018-10-15", "close": 77.5, "volume": 1589647.0}, {"date": "2018-10-16", "close": 78.7, "volume": 1980451.0}, {"date": "2018-10-17", "close": 78.51, "volume": 1379190.0}, {"date": "2018-10-18", "close": 78.79, "volume": 1125816.0}, {"date": "2018-10-19", "close": 77.45, "volume": 1714685.0}, {"date": "2018-10-22", "close": 78.28, "volume": 1833957.0}, {"date": "2018-10-23", "close": 77.67, "volume": 1608136.0}, {"date": "2018-10-24", "close": 77.0, "volume": 1580718.0}, {"date": "2018-10-25", "close": 73.52, "volume": 2893322.0}, {"date": "2018-10-26", "close": 74.16, "volume": 3153294.0}, {"date": "2018-10-29", "close": 74.7, "volume": 1163927.0}, {"date": "2018-10-30", "close": 76.5, "volume": 1658046.0}, {"date": "2018-10-31", "close": 76.4, "volume": 1657419.0}, {"date": "2018-11-01", "close": 78.0, "volume": 2607030.0}, {"date": "2018-11-02", "close": 78.37, "volume": 1490271.0}, {"date": "2018-11-05", "close": 79.61, "volume": 2285884.0}, {"date": "2018-11-06", "close": 81.25, "volume": 2518609.0}, {"date": "2018-11-07", "close": 81.25, "volume": 2593991.0}, {"date": "2018-11-08", "close": 81.48, "volume": 2747218.0}, {"date": "2018-11-09", "close": 81.23, "volume": 2472014.0}, {"date": "2018-11-12", "close": 82.58, "volume": 7034760.0}, {"date": "2018-11-13", "close": 80.51, "volume": 5353890.0}, {"date": "2018-11-14", "close": 78.44, "volume": 3995639.0}, {"date": "2018-11-15", "close": 77.84, "volume": 8709249.0}, {"date": "2018-11-16", "close": 79.31, "volume": 3227883.0}, {"date": "2018-11-19", "close": 79.44, "volume": 3265643.0}, {"date": "2018-11-20", "close": 79.88, "volume": 2111138.0}, {"date": "2018-11-21", "close": 77.3, "volume": 3814464.0}, {"date": "2018-11-22", "close": 77.02, "volume": 2212765.0}, {"date": "2018-11-23", "close": 76.78, "volume": 2212837.0}, {"date": "2018-11-26", "close": 74.05, "volume": 3389431.0}, {"date": "2018-11-27", "close": 73.6, "volume": 2208713.0}, {"date": "2018-11-28", "close": 72.0, "volume": 3254042.0}, {"date": "2018-11-29", "close": 73.25, "volume": 3206120.0}, {"date": "2018-11-30", "close": 73.28, "volume": 6704139.0}, {"date": "2018-12-03", "close": 74.99, "volume": 2976859.0}, {"date": "2018-12-04", "close": 73.51, "volume": 2188109.0}, {"date": "2018-12-05", "close": 73.71, "volume": 1949640.0}, {"date": "2018-12-06", "close": 72.21, "volume": 2536046.0}, {"date": "2018-12-07", "close": 72.32, "volume": 2067568.0}, {"date": "2018-12-10", "close": 71.95, "volume": 1867820.0}, {"date": "2018-12-11", "close": 72.88, "volume": 2084287.0}, {"date": "2018-12-12", "close": 74.1, "volume": 2321911.0}, {"date": "2018-12-13", "close": 75.69, "volume": 2596029.0}, {"date": "2018-12-14", "close": 74.57, "volume": 2344893.0}, {"date": "2018-12-17", "close": 76.17, "volume": 2069372.0}, {"date": "2018-12-18", "close": 76.05, "volume": 1516856.0}, {"date": "2018-12-19", "close": 76.6, "volume": 2447560.0}, {"date": "2018-12-20", "close": 75.11, "volume": 2970339.0}, {"date": "2018-12-21", "close": 75.66, "volume": 6354140.0}, {"date": "2018-12-24", "close": 77.22, "volume": 986471.0}, {"date": "2018-12-27", "close": 77.66, "volume": 1289578.0}, {"date": "2018-12-28", "close": 78.08, "volume": 822530.0}, {"date": "2018-12-31", "close": 78.47, "volume": 769392.0}, {"date": "2019-01-02", "close": 76.65, "volume": 1099322.0}, {"date": "2019-01-03", "close": 76.65, "volume": 1004795.0}, {"date": "2019-01-04", "close": 76.83, "volume": 1229852.0}, {"date": "2019-01-07", "close": 78.9, "volume": 1375034.0}, {"date": "2019-01-08", "close": 79.3, "volume": 1505676.0}, {"date": "2019-01-09", "close": 80.02, "volume": 1734387.0}, {"date": "2019-01-10", "close": 80.13, "volume": 1174681.0}, {"date": "2019-01-11", "close": 79.65, "volume": 861996.0}, {"date": "2019-01-14", "close": 79.4, "volume": 906345.0}, {"date": "2019-01-15", "close": 80.0, "volume": 1095559.0}, {"date": "2019-01-16", "close": 79.64, "volume": 1066006.0}, {"date": "2019-01-17", "close": 80.4, "volume": 1186103.0}, {"date": "2019-01-18", "close": 80.65, "volume": 1191593.0}, {"date": "2019-01-21", "close": 80.51, "volume": 887787.0}, {"date": "2019-01-22", "close": 80.01, "volume": 882865.0}, {"date": "2019-01-23", "close": 79.6, "volume": 1094318.0}, {"date": "2019-01-24", "close": 79.6, "volume": 1296195.0}, {"date": "2019-01-25", "close": 80.47, "volume": 2533082.0}, {"date": "2019-01-29", "close": 83.53, "volume": 2832097.0}, {"date": "2019-01-30", "close": 87.3, "volume": 6375164.0}, {"date": "2019-01-31", "close": 87.05, "volume": 2901964.0}, {"date": "2019-02-01", "close": 87.57, "volume": 1883487.0}, {"date": "2019-02-04", "close": 86.67, "volume": 1713699.0}, {"date": "2019-02-05", "close": 89.26, "volume": 2822753.0}, {"date": "2019-02-06", "close": 90.98, "volume": 2525909.0}, {"date": "2019-02-07", "close": 92.2, "volume": 3402905.0}, {"date": "2019-02-08", "close": 90.57, "volume": 2593493.0}, {"date": "2019-02-11", "close": 92.2, "volume": 1841893.0}, {"date": "2019-02-12", "close": 92.02, "volume": 1763226.0}, {"date": "2019-02-13", "close": 91.06, "volume": 1919087.0}, {"date": "2019-02-14", "close": 91.9, "volume": 1726017.0}, {"date": "2019-02-15", "close": 91.3, "volume": 1347896.0}, {"date": "2019-02-18", "close": 92.6, "volume": 1526067.0}, {"date": "2019-02-19", "close": 92.52, "volume": 913672.0}, {"date": "2019-02-20", "close": 94.94, "volume": 1940137.0}, {"date": "2019-02-21", "close": 94.69, "volume": 1859914.0}, {"date": "2019-02-22", "close": 94.7, "volume": 3712030.0}, {"date": "2019-02-25", "close": 95.13, "volume": 1090258.0}, {"date": "2019-02-26", "close": 94.56, "volume": 2033998.0}, {"date": "2019-02-27", "close": 95.12, "volume": 1385833.0}, {"date": "2019-02-28", "close": 96.16, "volume": 3216550.0}, {"date": "2019-03-01", "close": 94.92, "volume": 2675630.0}, {"date": "2019-03-04", "close": 96.43, "volume": 1905636.0}, {"date": "2019-03-05", "close": 95.61, "volume": 2196696.0}, {"date": "2019-03-06", "close": 96.65, "volume": 2631750.0}, {"date": "2019-03-07", "close": 92.05, "volume": 5155405.0}, {"date": "2019-03-08", "close": 90.6, "volume": 1879906.0}, {"date": "2019-03-11", "close": 89.99, "volume": 1212392.0}, {"date": "2019-03-12", "close": 91.13, "volume": 1078100.0}, {"date": "2019-03-13", "close": 90.91, "volume": 1075640.0}, {"date": "2019-03-14", "close": 91.77, "volume": 1245491.0}, {"date": "2019-03-15", "close": 91.65, "volume": 1725961.0}, {"date": "2019-03-18", "close": 93.17, "volume": 1543562.0}, {"date": "2019-03-19", "close": 94.75, "volume": 1751658.0}, {"date": "2019-03-20", "close": 92.09, "volume": 2062822.0}, {"date": "2019-03-21", "close": 93.5, "volume": 2075940.0}, {"date": "2019-03-22", "close": 94.17, "volume": 1339049.0}, {"date": "2019-03-25", "close": 93.13, "volume": 1018255.0}, {"date": "2019-03-26", "close": 93.8, "volume": 1299675.0}, {"date": "2019-03-27", "close": 95.23, "volume": 1648770.0}, {"date": "2019-03-28", "close": 96.41, "volume": 1744130.0}, {"date": "2019-03-29", "close": 97.91, "volume": 4660713.0}, {"date": "2019-04-01", "close": 99.53, "volume": 1673953.0}, {"date": "2019-04-02", "close": 98.43, "volume": 1746653.0}, {"date": "2019-04-03", "close": 100.32, "volume": 1614616.0}, {"date": "2019-04-04", "close": 99.63, "volume": 1011168.0}, {"date": "2019-04-05", "close": 99.91, "volume": 1103169.0}, {"date": "2019-04-08", "close": 101.48, "volume": 1111266.0}, {"date": "2019-04-09", "close": 101.58, "volume": 910018.0}, {"date": "2019-04-10", "close": 101.83, "volume": 852640.0}, {"date": "2019-04-11", "close": 100.48, "volume": 1156153.0}, {"date": "2019-04-12", "close": 100.5, "volume": 996971.0}, {"date": "2019-04-15", "close": 100.75, "volume": 1014836.0}, {"date": "2019-04-16", "close": 101.2, "volume": 1711315.0}, {"date": "2019-04-17", "close": 96.4, "volume": 2654513.0}, {"date": "2019-04-18", "close": 97.74, "volume": 1888359.0}, {"date": "2019-04-23", "close": 99.21, "volume": 1894418.0}, {"date": "2019-04-24", "close": 98.39, "volume": 4338744.0}, {"date": "2019-04-26", "close": 97.62, "volume": 2779112.0}, {"date": "2019-04-29", "close": 97.75, "volume": 755303.0}, {"date": "2019-04-30", "close": 95.37, "volume": 2318305.0}, {"date": "2019-05-01", "close": 95.58, "volume": 814880.0}, {"date": "2019-05-02", "close": 94.45, "volume": 1509470.0}, {"date": "2019-05-03", "close": 94.43, "volume": 1576933.0}, {"date": "2019-05-06", "close": 93.94, "volume": 1781159.0}, {"date": "2019-05-07", "close": 96.05, "volume": 1764111.0}, {"date": "2019-05-08", "close": 95.95, "volume": 1303747.0}, {"date": "2019-05-09", "close": 95.35, "volume": 1305198.0}, {"date": "2019-05-10", "close": 95.27, "volume": 1663478.0}, {"date": "2019-05-13", "close": 96.03, "volume": 819188.0}, {"date": "2019-05-14", "close": 96.22, "volume": 1293364.0}, {"date": "2019-05-15", "close": 98.31, "volume": 1282169.0}, {"date": "2019-05-16", "close": 99.28, "volume": 1388159.0}, {"date": "2019-05-17", "close": 101.35, "volume": 1730952.0}, {"date": "2019-05-20", "close": 102.4, "volume": 1270288.0}, {"date": "2019-05-21", "close": 101.27, "volume": 1958360.0}, {"date": "2019-05-22", "close": 101.7, "volume": 1166338.0}, {"date": "2019-05-23", "close": 100.98, "volume": 1236587.0}, {"date": "2019-05-24", "close": 101.25, "volume": 1381931.0}, {"date": "2019-05-27", "close": 103.02, "volume": 957122.0}, {"date": "2019-05-28", "close": 105.31, "volume": 2509408.0}, {"date": "2019-05-29", "close": 104.53, "volume": 1549679.0}, {"date": "2019-05-30", "close": 101.05, "volume": 1944382.0}, {"date": "2019-05-31", "close": 100.3, "volume": 4180034.0}, {"date": "2019-06-03", "close": 97.11, "volume": 1676995.0}, {"date": "2019-06-04", "close": 98.56, "volume": 1864818.0}, {"date": "2019-06-05", "close": 99.51, "volume": 871319.0}, {"date": "2019-06-06", "close": 96.72, "volume": 1799869.0}, {"date": "2019-06-07", "close": 98.0, "volume": 1314778.0}, {"date": "2019-06-11", "close": 100.55, "volume": 1676103.0}, {"date": "2019-06-12", "close": 102.41, "volume": 1680681.0}, {"date": "2019-06-13", "close": 101.85, "volume": 1198178.0}, {"date": "2019-06-14", "close": 105.34, "volume": 1790310.0}, {"date": "2019-06-17", "close": 103.86, "volume": 1163436.0}, {"date": "2019-06-18", "close": 103.7, "volume": 1575516.0}, {"date": "2019-06-19", "close": 105.71, "volume": 1501003.0}, {"date": "2019-06-20", "close": 101.47, "volume": 2963398.0}, {"date": "2019-06-21", "close": 101.54, "volume": 1987757.0}, {"date": "2019-06-24", "close": 101.73, "volume": 943525.0}, {"date": "2019-06-25", "close": 102.38, "volume": 1230010.0}, {"date": "2019-06-26", "close": 103.16, "volume": 1753031.0}, {"date": "2019-06-27", "close": 106.26, "volume": 1712330.0}, {"date": "2019-06-28", "close": 103.76, "volume": 5582570.0}, {"date": "2019-07-01", "close": 104.75, "volume": 990449.0}, {"date": "2019-07-02", "close": 106.45, "volume": 1376653.0}, {"date": "2019-07-03", "close": 107.05, "volume": 996919.0}, {"date": "2019-07-04", "close": 106.2, "volume": 909526.0}, {"date": "2019-07-05", "close": 103.93, "volume": 2011775.0}, {"date": "2019-07-08", "close": 102.91, "volume": 1922272.0}, {"date": "2019-07-09", "close": 104.35, "volume": 1277546.0}, {"date": "2019-07-10", "close": 103.67, "volume": 778007.0}, {"date": "2019-07-11", "close": 104.51, "volume": 1174691.0}, {"date": "2019-07-12", "close": 103.55, "volume": 1773083.0}, {"date": "2019-07-15", "close": 103.91, "volume": 1204233.0}, {"date": "2019-07-16", "close": 103.25, "volume": 2844380.0}, {"date": "2019-07-17", "close": 103.2, "volume": 3060755.0}, {"date": "2019-07-18", "close": 102.36, "volume": 1379028.0}, {"date": "2019-07-19", "close": 102.32, "volume": 1323181.0}, {"date": "2019-07-22", "close": 103.17, "volume": 955860.0}, {"date": "2019-07-23", "close": 102.76, "volume": 749056.0}, {"date": "2019-07-24", "close": 100.51, "volume": 2070609.0}, {"date": "2019-07-25", "close": 96.29, "volume": 3832334.0}, {"date": "2019-07-26", "close": 98.26, "volume": 3979357.0}, {"date": "2019-07-29", "close": 98.78, "volume": 1163859.0}, {"date": "2019-07-30", "close": 99.0, "volume": 1075170.0}, {"date": "2019-07-31", "close": 98.9, "volume": 1211212.0}, {"date": "2019-08-01", "close": 97.81, "volume": 1604774.0}, {"date": "2019-08-02", "close": 94.77, "volume": 3880677.0}, {"date": "2019-08-05", "close": 91.49, "volume": 2578183.0}, {"date": "2019-08-06", "close": 91.39, "volume": 3370624.0}, {"date": "2019-08-07", "close": 89.5, "volume": 2726362.0}, {"date": "2019-08-08", "close": 88.52, "volume": 2610353.0}, {"date": "2019-08-09", "close": 87.69, "volume": 2229826.0}, {"date": "2019-08-12", "close": 85.28, "volume": 2886670.0}, {"date": "2019-08-13", "close": 85.8, "volume": 2554366.0}, {"date": "2019-08-14", "close": 87.94, "volume": 3904259.0}, {"date": "2019-08-15", "close": 85.6, "volume": 2280318.0}, {"date": "2019-08-16", "close": 84.72, "volume": 2434476.0}, {"date": "2019-08-19", "close": 84.96, "volume": 1371093.0}, {"date": "2019-08-20", "close": 85.83, "volume": 1394781.0}, {"date": "2019-08-21", "close": 83.7, "volume": 1802444.0}, {"date": "2019-08-22", "close": 84.21, "volume": 1659753.0}, {"date": "2019-08-23", "close": 85.0, "volume": 1213462.0}, {"date": "2019-08-26", "close": 82.78, "volume": 1313699.0}, {"date": "2019-08-27", "close": 83.76, "volume": 1947983.0}, {"date": "2019-08-28", "close": 85.83, "volume": 1894706.0}, {"date": "2019-08-29", "close": 85.68, "volume": 1492886.0}, {"date": "2019-08-30", "close": 87.58, "volume": 3342679.0}, {"date": "2019-09-02", "close": 88.83, "volume": 1167152.0}, {"date": "2019-09-03", "close": 88.15, "volume": 857397.0}, {"date": "2019-09-04", "close": 88.41, "volume": 1176972.0}, {"date": "2019-09-05", "close": 90.03, "volume": 1732283.0}, {"date": "2019-09-06", "close": 90.37, "volume": 1817602.0}, {"date": "2019-09-09", "close": 90.31, "volume": 1079191.0}, {"date": "2019-09-10", "close": 90.04, "volume": 1657266.0}, {"date": "2019-09-11", "close": 92.1, "volume": 2420959.0}, {"date": "2019-09-12", "close": 92.68, "volume": 1383934.0}, {"date": "2019-09-13", "close": 93.29, "volume": 1334875.0}, {"date": "2019-09-16", "close": 94.11, "volume": 1565519.0}, {"date": "2019-09-17", "close": 92.65, "volume": 1890680.0}, {"date": "2019-09-18", "close": 92.92, "volume": 1194333.0}, {"date": "2019-09-19", "close": 93.04, "volume": 2104274.0}, {"date": "2019-09-20", "close": 92.44, "volume": 2119796.0}, {"date": "2019-09-23", "close": 92.84, "volume": 1018209.0}, {"date": "2019-09-24", "close": 93.04, "volume": 1704194.0}, {"date": "2019-09-25", "close": 91.01, "volume": 1607920.0}, {"date": "2019-09-26", "close": 91.13, "volume": 1780728.0}, {"date": "2019-09-27", "close": 91.6, "volume": 4145331.0}, {"date": "2019-09-30", "close": 92.67, "volume": 1884957.0}, {"date": "2019-10-01", "close": 92.6, "volume": 1070958.0}, {"date": "2019-10-02", "close": 91.09, "volume": 1188650.0}, {"date": "2019-10-03", "close": 87.25, "volume": 2107333.0}, {"date": "2019-10-04", "close": 87.65, "volume": 1433596.0}, {"date": "2019-10-07", "close": 87.6, "volume": 772256.0}, {"date": "2019-10-08", "close": 88.58, "volume": 1116259.0}, {"date": "2019-10-09", "close": 87.75, "volume": 972400.0}, {"date": "2019-10-10", "close": 87.92, "volume": 1140997.0}, {"date": "2019-10-11", "close": 89.97, "volume": 1759839.0}, {"date": "2019-10-14", "close": 91.91, "volume": 1543480.0}, {"date": "2019-10-15", "close": 90.6, "volume": 1288053.0}, {"date": "2019-10-16", "close": 89.81, "volume": 1298238.0}, {"date": "2019-10-17", "close": 87.22, "volume": 2353765.0}, {"date": "2019-10-18", "close": 87.87, "volume": 1215192.0}, {"date": "2019-10-21", "close": 88.12, "volume": 598084.0}, {"date": "2019-10-22", "close": 89.43, "volume": 1195215.0}, {"date": "2019-10-23", "close": 89.8, "volume": 971068.0}, {"date": "2019-10-24", "close": 90.39, "volume": 1098212.0}, {"date": "2019-10-25", "close": 90.81, "volume": 1856714.0}, {"date": "2019-10-28", "close": 91.25, "volume": 664716.0}, {"date": "2019-10-29", "close": 92.2, "volume": 935388.0}, {"date": "2019-10-30", "close": 91.2, "volume": 854718.0}, {"date": "2019-10-31", "close": 90.88, "volume": 973467.0}, {"date": "2019-11-01", "close": 90.49, "volume": 1044720.0}, {"date": "2019-11-04", "close": 93.69, "volume": 2230173.0}, {"date": "2019-11-05", "close": 94.84, "volume": 1529149.0}, {"date": "2019-11-06", "close": 95.11, "volume": 1262004.0}, {"date": "2019-11-07", "close": 95.16, "volume": 1208775.0}, {"date": "2019-11-08", "close": 95.23, "volume": 1478685.0}, {"date": "2019-11-11", "close": 92.98, "volume": 1498853.0}, {"date": "2019-11-12", "close": 93.36, "volume": 1270245.0}, {"date": "2019-11-13", "close": 91.8, "volume": 1526374.0}, {"date": "2019-11-14", "close": 92.36, "volume": 1064343.0}, {"date": "2019-11-15", "close": 93.54, "volume": 1166056.0}, {"date": "2019-11-18", "close": 94.35, "volume": 899888.0}, {"date": "2019-11-19", "close": 95.2, "volume": 1089223.0}, {"date": "2019-11-20", "close": 94.41, "volume": 911032.0}, {"date": "2019-11-21", "close": 93.3, "volume": 1281539.0}, {"date": "2019-11-22", "close": 94.05, "volume": 946178.0}, {"date": "2019-11-25", "close": 95.92, "volume": 1231549.0}, {"date": "2019-11-26", "close": 95.98, "volume": 1844096.0}, {"date": "2019-11-27", "close": 97.0, "volume": 919340.0}, {"date": "2019-11-28", "close": 97.39, "volume": 726218.0}, {"date": "2019-11-29", "close": 96.9, "volume": 3328913.0}, {"date": "2019-12-02", "close": 97.52, "volume": 1439345.0}, {"date": "2019-12-03", "close": 97.02, "volume": 1207610.0}, {"date": "2019-12-04", "close": 95.03, "volume": 1627448.0}, {"date": "2019-12-05", "close": 95.79, "volume": 898144.0}, {"date": "2019-12-06", "close": 95.79, "volume": 608371.0}, {"date": "2019-12-09", "close": 97.42, "volume": 1157123.0}, {"date": "2019-12-10", "close": 98.71, "volume": 1165416.0}, {"date": "2019-12-11", "close": 99.1, "volume": 1113408.0}, {"date": "2019-12-12", "close": 99.02, "volume": 1013426.0}, {"date": "2019-12-13", "close": 100.6, "volume": 1491080.0}, {"date": "2019-12-16", "close": 101.78, "volume": 1034237.0}, {"date": "2019-12-17", "close": 103.3, "volume": 1652294.0}, {"date": "2019-12-18", "close": 102.24, "volume": 1259954.0}, {"date": "2019-12-19", "close": 102.26, "volume": 1372639.0}, {"date": "2019-12-20", "close": 103.66, "volume": 4205823.0}, {"date": "2019-12-23", "close": 101.83, "volume": 721473.0}, {"date": "2019-12-24", "close": 102.0, "volume": 499674.0}, {"date": "2019-12-27", "close": 102.51, "volume": 580780.0}, {"date": "2019-12-30", "close": 101.6, "volume": 646532.0}, {"date": "2019-12-31", "close": 100.4, "volume": 666358.0}, {"date": "2020-01-02", "close": 101.15, "volume": 482963.0}, {"date": "2020-01-03", "close": 101.36, "volume": 583109.0}, {"date": "2020-01-06", "close": 101.13, "volume": 660362.0}, {"date": "2020-01-07", "close": 101.74, "volume": 832047.0}, {"date": "2020-01-08", "close": 100.86, "volume": 1185405.0}, {"date": "2020-01-09", "close": 102.19, "volume": 1002925.0}, {"date": "2020-01-10", "close": 102.43, "volume": 952153.0}, {"date": "2020-01-13", "close": 102.08, "volume": 463567.0}, {"date": "2020-01-14", "close": 103.97, "volume": 1087186.0}, {"date": "2020-01-15", "close": 103.39, "volume": 786237.0}, {"date": "2020-01-16", "close": 103.4, "volume": 1038536.0}, {"date": "2020-01-17", "close": 105.24, "volume": 1155300.0}, {"date": "2020-01-20", "close": 106.19, "volume": 1062242.0}, {"date": "2020-01-21", "close": 106.45, "volume": 1131171.0}, {"date": "2020-01-22", "close": 107.38, "volume": 1252911.0}, {"date": "2020-01-23", "close": 106.19, "volume": 923602.0}, {"date": "2020-01-24", "close": 103.18, "volume": 1884003.0}, {"date": "2020-01-28", "close": 99.99, "volume": 2076713.0}, {"date": "2020-01-29", "close": 100.43, "volume": 1233130.0}, {"date": "2020-01-30", "close": 99.19, "volume": 1505797.0}, {"date": "2020-01-31", "close": 98.77, "volume": 3248392.0}, {"date": "2020-02-03", "close": 96.86, "volume": 1595960.0}, {"date": "2020-02-04", "close": 97.34, "volume": 1609804.0}, {"date": "2020-02-05", "close": 98.43, "volume": 1414163.0}, {"date": "2020-02-06", "close": 99.14, "volume": 1457364.0}, {"date": "2020-02-07", "close": 98.43, "volume": 1380075.0}, {"date": "2020-02-10", "close": 98.31, "volume": 1096216.0}, {"date": "2020-02-11", "close": 98.63, "volume": 1339824.0}, {"date": "2020-02-12", "close": 97.5, "volume": 1406169.0}, {"date": "2020-02-13", "close": 98.01, "volume": 1513667.0}, {"date": "2020-02-14", "close": 97.65, "volume": 1509923.0}, {"date": "2020-02-17", "close": 97.84, "volume": 739790.0}, {"date": "2020-02-18", "close": 98.31, "volume": 1041502.0}, {"date": "2020-02-19", "close": 98.09, "volume": 833858.0}, {"date": "2020-02-20", "close": 98.14, "volume": 960358.0}, {"date": "2020-02-21", "close": 97.69, "volume": 914264.0}, {"date": "2020-02-24", "close": 95.26, "volume": 1851231.0}, {"date": "2020-02-25", "close": 93.6, "volume": 1782502.0}, {"date": "2020-02-26", "close": 91.89, "volume": 1848108.0}, {"date": "2020-02-27", "close": 90.41, "volume": 2145823.0}, {"date": "2020-02-28", "close": 87.27, "volume": 5142427.0}, {"date": "2020-03-02", "close": 86.27, "volume": 2894077.0}, {"date": "2020-03-03", "close": 88.8, "volume": 3862089.0}, {"date": "2020-03-04", "close": 90.0, "volume": 2193560.0}, {"date": "2020-03-05", "close": 88.45, "volume": 3093375.0}, {"date": "2020-03-06", "close": 86.25, "volume": 1644072.0}, {"date": "2020-03-09", "close": 80.77, "volume": 4335659.0}, {"date": "2020-03-10", "close": 83.61, "volume": 4036316.0}, {"date": "2020-03-11", "close": 82.71, "volume": 2530495.0}, {"date": "2020-03-12", "close": 77.4, "volume": 2721682.0}, {"date": "2020-03-13", "close": 81.08, "volume": 4541137.0}, {"date": "2020-03-16", "close": 77.65, "volume": 2932528.0}, {"date": "2020-03-17", "close": 83.0, "volume": 4013325.0}, {"date": "2020-03-18", "close": 79.91, "volume": 3039026.0}, {"date": "2020-03-19", "close": 80.52, "volume": 4027867.0}, {"date": "2020-03-20", "close": 82.0, "volume": 2904734.0}, {"date": "2020-03-23", "close": 78.71, "volume": 2691849.0}, {"date": "2020-03-24", "close": 79.55, "volume": 2501542.0}, {"date": "2020-03-25", "close": 83.82, "volume": 2981221.0}, {"date": "2020-03-26", "close": 88.13, "volume": 3827875.0}, {"date": "2020-03-27", "close": 85.78, "volume": 5353311.0}, {"date": "2020-03-30", "close": 87.54, "volume": 1887664.0}, {"date": "2020-03-31", "close": 84.57, "volume": 3359181.0}, {"date": "2020-04-01", "close": 88.4, "volume": 2860444.0}, {"date": "2020-04-02", "close": 87.4, "volume": 1744981.0}, {"date": "2020-04-03", "close": 88.93, "volume": 2393175.0}, {"date": "2020-04-06", "close": 90.38, "volume": 2121864.0}, {"date": "2020-04-07", "close": 90.65, "volume": 1854773.0}, {"date": "2020-04-08", "close": 89.26, "volume": 1641583.0}, {"date": "2020-04-09", "close": 89.39, "volume": 1500895.0}, {"date": "2020-04-14", "close": 90.83, "volume": 1862073.0}, {"date": "2020-04-15", "close": 89.78, "volume": 1433502.0}, {"date": "2020-04-16", "close": 88.55, "volume": 2204001.0}, {"date": "2020-04-17", "close": 91.51, "volume": 2539094.0}, {"date": "2020-04-20", "close": 88.92, "volume": 1685407.0}, {"date": "2020-04-21", "close": 87.06, "volume": 1700464.0}, {"date": "2020-04-22", "close": 85.14, "volume": 2039017.0}, {"date": "2020-04-23", "close": 86.0, "volume": 1727211.0}, {"date": "2020-04-24", "close": 87.27, "volume": 2749355.0}, {"date": "2020-04-27", "close": 87.0, "volume": 984847.0}, {"date": "2020-04-28", "close": 85.76, "volume": 1710070.0}, {"date": "2020-04-29", "close": 85.51, "volume": 1895370.0}, {"date": "2020-04-30", "close": 87.51, "volume": 2026373.0}, {"date": "2020-05-01", "close": 82.59, "volume": 2016098.0}, {"date": "2020-05-04", "close": 81.3, "volume": 1717690.0}, {"date": "2020-05-05", "close": 82.75, "volume": 1323805.0}, {"date": "2020-05-06", "close": 81.99, "volume": 1369640.0}, {"date": "2020-05-07", "close": 81.51, "volume": 2203546.0}, {"date": "2020-05-08", "close": 83.0, "volume": 1799428.0}, {"date": "2020-05-11", "close": 83.99, "volume": 1130217.0}, {"date": "2020-05-12", "close": 82.6, "volume": 1150207.0}, {"date": "2020-05-13", "close": 83.72, "volume": 1653419.0}, {"date": "2020-05-14", "close": 83.26, "volume": 3198855.0}, {"date": "2020-05-15", "close": 85.36, "volume": 1843958.0}, {"date": "2020-05-18", "close": 90.3, "volume": 2628334.0}, {"date": "2020-05-19", "close": 94.52, "volume": 2493323.0}, {"date": "2020-05-20", "close": 94.16, "volume": 1088751.0}, {"date": "2020-05-21", "close": 93.19, "volume": 1620057.0}, {"date": "2020-05-22", "close": 91.33, "volume": 2435786.0}, {"date": "2020-05-25", "close": 92.51, "volume": 992502.0}, {"date": "2020-05-26", "close": 93.8, "volume": 1488434.0}, {"date": "2020-05-27", "close": 91.52, "volume": 2316899.0}, {"date": "2020-05-28", "close": 93.63, "volume": 1691575.0}, {"date": "2020-05-29", "close": 93.4, "volume": 3850357.0}, {"date": "2020-06-01", "close": 97.23, "volume": 1779210.0}, {"date": "2020-06-02", "close": 96.97, "volume": 1290429.0}, {"date": "2020-06-03", "close": 97.42, "volume": 1558100.0}, {"date": "2020-06-04", "close": 98.4, "volume": 2115310.0}, {"date": "2020-06-05", "close": 98.6, "volume": 1284731.0}, {"date": "2020-06-09", "close": 101.37, "volume": 2187813.0}, {"date": "2020-06-10", "close": 100.48, "volume": 1336883.0}, {"date": "2020-06-11", "close": 98.86, "volume": 1380022.0}, {"date": "2020-06-12", "close": 97.81, "volume": 1815142.0}, {"date": "2020-06-15", "close": 96.87, "volume": 1578886.0}, {"date": "2020-06-16", "close": 99.56, "volume": 2136272.0}, {"date": "2020-06-17", "close": 98.87, "volume": 1659207.0}, {"date": "2020-06-18", "close": 97.61, "volume": 2199121.0}, {"date": "2020-06-19", "close": 96.28, "volume": 2588772.0}, {"date": "2020-06-22", "close": 96.7, "volume": 1062556.0}, {"date": "2020-06-23", "close": 98.05, "volume": 1453855.0}, {"date": "2020-06-24", "close": 98.68, "volume": 1233210.0}, {"date": "2020-06-25", "close": 97.06, "volume": 1432573.0}, {"date": "2020-06-26", "close": 98.99, "volume": 3441872.0}, {"date": "2020-06-29", "close": 97.27, "volume": 1124712.0}, {"date": "2020-06-30", "close": 97.96, "volume": 1633924.0}, {"date": "2020-07-01", "close": 97.15, "volume": 1055823.0}, {"date": "2020-07-02", "close": 97.81, "volume": 931370.0}, {"date": "2020-07-03", "close": 96.39, "volume": 1636862.0}, {"date": "2020-07-06", "close": 95.45, "volume": 1366166.0}, {"date": "2020-07-07", "close": 96.29, "volume": 2441922.0}, {"date": "2020-07-08", "close": 95.54, "volume": 1533287.0}, {"date": "2020-07-09", "close": 98.67, "volume": 1912580.0}, {"date": "2020-07-10", "close": 97.99, "volume": 1077089.0}, {"date": "2020-07-13", "close": 99.84, "volume": 1105722.0}, {"date": "2020-07-14", "close": 101.25, "volume": 1862787.0}, {"date": "2020-07-15", "close": 104.98, "volume": 2185118.0}, {"date": "2020-07-16", "close": 103.51, "volume": 1411328.0}, {"date": "2020-07-17", "close": 104.14, "volume": 2668651.0}, {"date": "2020-07-20", "close": 105.11, "volume": 812521.0}, {"date": "2020-07-21", "close": 106.09, "volume": 1061484.0}, {"date": "2020-07-22", "close": 104.48, "volume": 1273075.0}, {"date": "2020-07-23", "close": 103.47, "volume": 964806.0}, {"date": "2020-07-24", "close": 102.92, "volume": 1526346.0}, {"date": "2020-07-27", "close": 102.89, "volume": 617430.0}, {"date": "2020-07-28", "close": 104.11, "volume": 1657567.0}, {"date": "2020-07-29", "close": 103.4, "volume": 967947.0}, {"date": "2020-07-30", "close": 104.5, "volume": 1264424.0}, {"date": "2020-07-31", "close": 102.0, "volume": 2010407.0}, {"date": "2020-08-03", "close": 103.0, "volume": 1346948.0}, {"date": "2020-08-04", "close": 105.1, "volume": 1501616.0}, {"date": "2020-08-05", "close": 103.99, "volume": 1558485.0}, {"date": "2020-08-06", "close": 105.5, "volume": 2062130.0}, {"date": "2020-08-07", "close": 102.45, "volume": 1665723.0}, {"date": "2020-08-10", "close": 101.92, "volume": 2314267.0}, {"date": "2020-08-11", "close": 102.79, "volume": 1795535.0}, {"date": "2020-08-12", "close": 101.4, "volume": 1650669.0}, {"date": "2020-08-13", "close": 101.51, "volume": 1860071.0}, {"date": "2020-08-14", "close": 101.15, "volume": 1767663.0}, {"date": "2020-08-17", "close": 100.88, "volume": 1226264.0}, {"date": "2020-08-18", "close": 101.99, "volume": 1757559.0}, {"date": "2020-08-19", "close": 101.67, "volume": 1166480.0}, {"date": "2020-08-20", "close": 101.25, "volume": 1207720.0}, {"date": "2020-08-21", "close": 100.71, "volume": 1668888.0}, {"date": "2020-08-24", "close": 100.9, "volume": 982921.0}, {"date": "2020-08-25", "close": 100.9, "volume": 1038755.0}, {"date": "2020-08-26", "close": 99.29, "volume": 1271758.0}, {"date": "2020-08-27", "close": 100.12, "volume": 2054188.0}, {"date": "2020-08-28", "close": 97.88, "volume": 1668698.0}, {"date": "2020-08-31", "close": 98.0, "volume": 1225700.0}, {"date": "2020-09-01", "close": 97.48, "volume": 1474627.0}, {"date": "2020-09-02", "close": 98.99, "volume": 1106195.0}, {"date": "2020-09-03", "close": 98.31, "volume": 1066756.0}, {"date": "2020-09-04", "close": 95.58, "volume": 1347184.0}, {"date": "2020-09-07", "close": 97.94, "volume": 1276517.0}, {"date": "2020-09-08", "close": 99.28, "volume": 983372.0}, {"date": "2020-09-09", "close": 99.08, "volume": 1641176.0}, {"date": "2020-09-10", "close": 100.45, "volume": 1707804.0}, {"date": "2020-09-11", "close": 99.86, "volume": 1683967.0}, {"date": "2020-09-14", "close": 103.73, "volume": 2325272.0}, {"date": "2020-09-15", "close": 102.13, "volume": 1802249.0}, {"date": "2020-09-16", "close": 102.78, "volume": 2516893.0}, {"date": "2020-09-17", "close": 99.31, "volume": 3320097.0}, {"date": "2020-09-18", "close": 100.57, "volume": 4293414.0}, {"date": "2020-09-21", "close": 99.4, "volume": 2536110.0}, {"date": "2020-09-22", "close": 97.0, "volume": 1984372.0}, {"date": "2020-09-23", "close": 97.5, "volume": 1401495.0}, {"date": "2020-09-24", "close": 97.19, "volume": 1069854.0}, {"date": "2020-09-25", "close": 98.0, "volume": 1907324.0}, {"date": "2020-09-28", "close": 96.55, "volume": 935901.0}, {"date": "2020-09-29", "close": 95.82, "volume": 1179270.0}, {"date": "2020-09-30", "close": 94.32, "volume": 1903424.0}, {"date": "2020-10-01", "close": 95.4, "volume": 1452937.0}, {"date": "2020-10-02", "close": 93.6, "volume": 1630809.0}, {"date": "2020-10-05", "close": 95.7, "volume": 997517.0}, {"date": "2020-10-06", "close": 96.02, "volume": 756876.0}, {"date": "2020-10-07", "close": 96.07, "volume": 910800.0}, {"date": "2020-10-08", "close": 97.96, "volume": 1158554.0}, {"date": "2020-10-09", "close": 97.5, "volume": 1473662.0}, {"date": "2020-10-12", "close": 96.64, "volume": 891576.0}, {"date": "2020-10-13", "close": 96.55, "volume": 806377.0}, {"date": "2020-10-14", "close": 95.33, "volume": 1215893.0}, {"date": "2020-10-15", "close": 96.27, "volume": 1974953.0}, {"date": "2020-10-16", "close": 95.45, "volume": 2071083.0}, {"date": "2020-10-19", "close": 95.56, "volume": 1485281.0}, {"date": "2020-10-20", "close": 94.13, "volume": 1815775.0}, {"date": "2020-10-21", "close": 95.3, "volume": 1367905.0}, {"date": "2020-10-22", "close": 96.22, "volume": 1430799.0}, {"date": "2020-10-23", "close": 95.4, "volume": 959786.0}, {"date": "2020-10-26", "close": 94.66, "volume": 858299.0}, {"date": "2020-10-27", "close": 92.3, "volume": 1457876.0}, {"date": "2020-10-28", "close": 91.94, "volume": 1002746.0}, {"date": "2020-10-29", "close": 90.96, "volume": 1359832.0}, {"date": "2020-10-30", "close": 92.43, "volume": 1912989.0}, {"date": "2020-11-02", "close": 92.5, "volume": 791565.0}, {"date": "2020-11-03", "close": 94.79, "volume": 1001757.0}, {"date": "2020-11-04", "close": 92.73, "volume": 1142639.0}, {"date": "2020-11-05", "close": 91.95, "volume": 1533021.0}, {"date": "2020-11-06", "close": 93.4, "volume": 1045049.0}, {"date": "2020-11-09", "close": 96.09, "volume": 1211109.0}, {"date": "2020-11-10", "close": 95.44, "volume": 1394559.0}, {"date": "2020-11-11", "close": 97.16, "volume": 1619084.0}, {"date": "2020-11-12", "close": 96.48, "volume": 1390634.0}, {"date": "2020-11-13", "close": 96.09, "volume": 1232723.0}, {"date": "2020-11-16", "close": 97.82, "volume": 70035.0}, {"date": "2020-11-17", "close": 98.8, "volume": 1833962.0}, {"date": "2020-11-18", "close": 98.12, "volume": 1113768.0}, {"date": "2020-11-19", "close": 98.92, "volume": 1521881.0}, {"date": "2020-11-20", "close": 99.45, "volume": 1808661.0}, {"date": "2020-11-23", "close": 100.89, "volume": 1213760.0}, {"date": "2020-11-24", "close": 103.13, "volume": 1670794.0}, {"date": "2020-11-25", "close": 104.28, "volume": 1491677.0}, {"date": "2020-11-26", "close": 102.86, "volume": 881718.0}, {"date": "2020-11-27", "close": 102.0, "volume": 1105461.0}, {"date": "2020-11-30", "close": 101.4, "volume": 2572209.0}, {"date": "2020-12-01", "close": 102.95, "volume": 1307586.0}, {"date": "2020-12-02", "close": 104.99, "volume": 1552493.0}, {"date": "2020-12-03", "close": 112.2, "volume": 3149121.0}, {"date": "2020-12-04", "close": 113.2, "volume": 1782551.0}, {"date": "2020-12-07", "close": 115.98, "volume": 1636887.0}, {"date": "2020-12-08", "close": 115.02, "volume": 1806277.0}, {"date": "2020-12-09", "close": 115.44, "volume": 1202790.0}, {"date": "2020-12-10", "close": 115.39, "volume": 1593313.0}, {"date": "2020-12-11", "close": 116.0, "volume": 2140269.0}, {"date": "2020-12-14", "close": 113.94, "volume": 1233982.0}, {"date": "2020-12-15", "close": 112.42, "volume": 1672584.0}, {"date": "2020-12-16", "close": 114.37, "volume": 1212840.0}, {"date": "2020-12-17", "close": 116.44, "volume": 1420174.0}, {"date": "2020-12-18", "close": 117.53, "volume": 4245002.0}, {"date": "2020-12-21", "close": 118.6, "volume": 1262095.0}, {"date": "2020-12-22", "close": 115.41, "volume": 1225535.0}, {"date": "2020-12-23", "close": 114.85, "volume": 970674.0}, {"date": "2020-12-24", "close": 115.35, "volume": 404157.0}, {"date": "2020-12-29", "close": 115.28, "volume": 626079.0}, {"date": "2020-12-30", "close": 115.78, "volume": 667294.0}, {"date": "2020-12-31", "close": 113.83, "volume": 436481.0}, {"date": "2021-01-04", "close": 115.36, "volume": 662197.0}, {"date": "2021-01-05", "close": 117.79, "volume": 1192086.0}, {"date": "2021-01-06", "close": 115.75, "volume": 1058462.0}, {"date": "2021-01-07", "close": 125.66, "volume": 2447100.0}, {"date": "2021-01-08", "close": 124.01, "volume": 1628773.0}, {"date": "2021-01-11", "close": 122.4, "volume": 1021576.0}, {"date": "2021-01-12", "close": 121.41, "volume": 824088.0}, {"date": "2021-01-13", "close": 120.74, "volume": 1219785.0}, {"date": "2021-01-14", "close": 119.66, "volume": 1135105.0}, {"date": "2021-01-15", "close": 120.52, "volume": 1135297.0}, {"date": "2021-01-18", "close": 118.79, "volume": 836117.0}, {"date": "2021-01-19", "close": 119.63, "volume": 815073.0}, {"date": "2021-01-20", "close": 119.8, "volume": 765271.0}, {"date": "2021-01-21", "close": 121.88, "volume": 1537054.0}, {"date": "2021-01-22", "close": 119.32, "volume": 2388552.0}, {"date": "2021-01-25", "close": 121.77, "volume": 798617.0}, {"date": "2021-01-27", "close": 117.05, "volume": 1534816.0}, {"date": "2021-01-28", "close": 113.7, "volume": 1461424.0}, {"date": "2021-01-29", "close": 110.31, "volume": 1813955.0}, {"date": "2021-02-01", "close": 111.27, "volume": 1212872.0}, {"date": "2021-02-02", "close": 115.03, "volume": 1177075.0}, {"date": "2021-02-03", "close": 113.76, "volume": 1191881.0}, {"date": "2021-02-04", "close": 114.28, "volume": 1442107.0}, {"date": "2021-02-05", "close": 113.33, "volume": 1328376.0}, {"date": "2021-02-08", "close": 117.2, "volume": 1104151.0}, {"date": "2021-02-09", "close": 116.57, "volume": 973226.0}, {"date": "2021-02-10", "close": 117.43, "volume": 981072.0}, {"date": "2021-02-11", "close": 118.72, "volume": 837674.0}, {"date": "2021-02-12", "close": 117.35, "volume": 778965.0}, {"date": "2021-02-15", "close": 119.5, "volume": 582147.0}, {"date": "2021-02-16", "close": 123.05, "volume": 979152.0}, {"date": "2021-02-17", "close": 127.47, "volume": 2085694.0}, {"date": "2021-02-18", "close": 127.5, "volume": 1899579.0}, {"date": "2021-02-19", "close": 123.26, "volume": 3116844.0}, {"date": "2021-02-22", "close": 127.74, "volume": 1757496.0}, {"date": "2021-02-23", "close": 130.0, "volume": 1523964.0}, {"date": "2021-02-24", "close": 126.45, "volume": 1392134.0}, {"date": "2021-02-25", "close": 128.88, "volume": 1364640.0}, {"date": "2021-02-26", "close": 127.19, "volume": 2300765.0}, {"date": "2021-03-01", "close": 127.7, "volume": 1403840.0}, {"date": "2021-03-02", "close": 127.18, "volume": 1526016.0}, {"date": "2021-03-03", "close": 129.75, "volume": 1468136.0}, {"date": "2021-03-04", "close": 121.67, "volume": 3066096.0}, {"date": "2021-03-05", "close": 117.68, "volume": 1549269.0}, {"date": "2021-03-08", "close": 121.11, "volume": 1032991.0}, {"date": "2021-03-09", "close": 121.21, "volume": 907547.0}, {"date": "2021-03-10", "close": 114.49, "volume": 1923119.0}, {"date": "2021-03-11", "close": 115.7, "volume": 1865300.0}, {"date": "2021-03-12", "close": 116.65, "volume": 1142825.0}, {"date": "2021-03-15", "close": 114.13, "volume": 1178790.0}, {"date": "2021-03-16", "close": 112.86, "volume": 1369948.0}, {"date": "2021-03-17", "close": 111.79, "volume": 1420761.0}, {"date": "2021-03-18", "close": 110.8, "volume": 1391940.0}, {"date": "2021-03-19", "close": 109.06, "volume": 3273839.0}, {"date": "2021-03-22", "close": 107.81, "volume": 1101389.0}, {"date": "2021-03-23", "close": 107.76, "volume": 1095189.0}, {"date": "2021-03-24", "close": 109.7, "volume": 1381415.0}, {"date": "2021-03-25", "close": 108.0, "volume": 1180698.0}, {"date": "2021-03-26", "close": 110.33, "volume": 1334913.0}, {"date": "2021-03-29", "close": 112.26, "volume": 1228394.0}, {"date": "2021-03-30", "close": 109.6, "volume": 945191.0}, {"date": "2021-03-31", "close": 110.75, "volume": 1444426.0}, {"date": "2021-04-01", "close": 112.0, "volume": 1196439.0}, {"date": "2021-04-06", "close": 112.12, "volume": 1120900.0}, {"date": "2021-04-07", "close": 113.44, "volume": 1019534.0}, {"date": "2021-04-08", "close": 115.88, "volume": 1183500.0}, {"date": "2021-04-09", "close": 115.5, "volume": 1146029.0}, {"date": "2021-04-12", "close": 114.88, "volume": 895475.0}, {"date": "2021-04-13", "close": 113.53, "volume": 1288734.0}, {"date": "2021-04-14", "close": 114.33, "volume": 1174426.0}, {"date": "2021-04-15", "close": 117.71, "volume": 1728353.0}, {"date": "2021-04-16", "close": 118.88, "volume": 2261897.0}, {"date": "2021-04-19", "close": 120.85, "volume": 1375445.0}, {"date": "2021-04-20", "close": 120.2, "volume": 1586319.0}, {"date": "2021-04-21", "close": 120.09, "volume": 1345966.0}, {"date": "2021-04-22", "close": 120.53, "volume": 982855.0}, {"date": "2021-04-23", "close": 121.15, "volume": 1020018.0}, {"date": "2021-04-26", "close": 122.51, "volume": 764093.0}, {"date": "2021-04-27", "close": 123.64, "volume": 1052815.0}, {"date": "2021-04-28", "close": 122.14, "volume": 1334041.0}, {"date": "2021-04-29", "close": 123.22, "volume": 1401357.0}, {"date": "2021-04-30", "close": 121.15, "volume": 1128894.0}, {"date": "2021-05-03", "close": 120.09, "volume": 638822.0}, {"date": "2021-05-04", "close": 123.13, "volume": 879198.0}, {"date": "2021-05-05", "close": 124.54, "volume": 1036435.0}, {"date": "2021-05-06", "close": 125.76, "volume": 1435078.0}, {"date": "2021-05-07", "close": 127.11, "volume": 1236446.0}, {"date": "2021-05-10", "close": 132.94, "volume": 1775533.0}, {"date": "2021-05-11", "close": 130.61, "volume": 1232015.0}, {"date": "2021-05-12", "close": 130.04, "volume": 1188475.0}, {"date": "2021-05-13", "close": 128.0, "volume": 1259139.0}, {"date": "2021-05-14", "close": 125.43, "volume": 1909791.0}, {"date": "2021-05-17", "close": 126.04, "volume": 636862.0}, {"date": "2021-05-18", "close": 128.71, "volume": 1105553.0}, {"date": "2021-05-19", "close": 123.88, "volume": 1323386.0}, {"date": "2021-05-20", "close": 123.26, "volume": 1243379.0}, {"date": "2021-05-21", "close": 122.12, "volume": 2582609.0}, {"date": "2021-05-24", "close": 119.5, "volume": 865153.0}, {"date": "2021-05-25", "close": 121.45, "volume": 891760.0}, {"date": "2021-05-26", "close": 118.74, "volume": 1706998.0}, {"date": "2021-05-27", "close": 119.87, "volume": 1677492.0}, {"date": "2021-05-28", "close": 123.02, "volume": 1611243.0}, {"date": "2021-05-31", "close": 123.73, "volume": 861450.0}, {"date": "2021-06-01", "close": 124.6, "volume": 690081.0}, {"date": "2021-06-02", "close": 126.95, "volume": 1257426.0}, {"date": "2021-06-03", "close": 127.01, "volume": 1138535.0}, {"date": "2021-06-04", "close": 124.62, "volume": 1459223.0}, {"date": "2021-06-07", "close": 125.33, "volume": 930420.0}, {"date": "2021-06-08", "close": 124.16, "volume": 1209831.0}, {"date": "2021-06-09", "close": 124.8, "volume": 993635.0}, {"date": "2021-06-10", "close": 124.92, "volume": 981178.0}, {"date": "2021-06-11", "close": 124.94, "volume": 1137469.0}, {"date": "2021-06-15", "close": 126.48, "volume": 1047634.0}, {"date": "2021-06-16", "close": 125.71, "volume": 1596987.0}, {"date": "2021-06-17", "close": 124.23, "volume": 1980976.0}, {"date": "2021-06-18", "close": 123.47, "volume": 3070215.0}, {"date": "2021-06-21", "close": 120.05, "volume": 949987.0}, {"date": "2021-06-22", "close": 121.99, "volume": 1051964.0}, {"date": "2021-06-23", "close": 122.85, "volume": 1010049.0}, {"date": "2021-06-24", "close": 124.36, "volume": 995721.0}, {"date": "2021-06-25", "close": 125.22, "volume": 851260.0}, {"date": "2021-06-28", "close": 126.05, "volume": 809251.0}, {"date": "2021-06-29", "close": 125.0, "volume": 802508.0}, {"date": "2021-06-30", "close": 126.64, "volume": 1179414.0}, {"date": "2021-07-01", "close": 125.99, "volume": 685761.0}, {"date": "2021-07-02", "close": 125.71, "volume": 835613.0}, {"date": "2021-07-05", "close": 126.13, "volume": 571135.0}, {"date": "2021-07-06", "close": 125.41, "volume": 645939.0}, {"date": "2021-07-07", "close": 126.04, "volume": 861661.0}, {"date": "2021-07-08", "close": 126.22, "volume": 1045176.0}, {"date": "2021-07-09", "close": 125.4, "volume": 941492.0}, {"date": "2021-07-12", "close": 127.6, "volume": 754538.0}, {"date": "2021-07-13", "close": 128.36, "volume": 1096485.0}, {"date": "2021-07-14", "close": 128.28, "volume": 833383.0}, {"date": "2021-07-15", "close": 131.14, "volume": 1096416.0}, {"date": "2021-07-16", "close": 130.6, "volume": 2306952.0}, {"date": "2021-07-19", "close": 127.83, "volume": 1006069.0}, {"date": "2021-07-20", "close": 124.42, "volume": 1149491.0}, {"date": "2021-07-21", "close": 125.87, "volume": 956762.0}, {"date": "2021-07-22", "close": 127.41, "volume": 957847.0}, {"date": "2021-07-23", "close": 127.1, "volume": 734689.0}, {"date": "2021-07-26", "close": 130.11, "volume": 1050004.0}, {"date": "2021-07-27", "close": 132.47, "volume": 1184646.0}, {"date": "2021-07-28", "close": 132.22, "volume": 985409.0}, {"date": "2021-07-29", "close": 134.17, "volume": 2173720.0}, {"date": "2021-07-30", "close": 133.42, "volume": 2227790.0}, {"date": "2021-08-02", "close": 133.23, "volume": 1156161.0}, {"date": "2021-08-03", "close": 132.39, "volume": 1164182.0}, {"date": "2021-08-04", "close": 134.4, "volume": 1136413.0}, {"date": "2021-08-05", "close": 132.13, "volume": 1500626.0}, {"date": "2021-08-06", "close": 130.05, "volume": 1864566.0}, {"date": "2021-08-09", "close": 128.26, "volume": 1232052.0}, {"date": "2021-08-10", "close": 127.5, "volume": 1575491.0}, {"date": "2021-08-11", "close": 129.14, "volume": 1627188.0}, {"date": "2021-08-12", "close": 120.26, "volume": 2471246.0}, {"date": "2021-08-13", "close": 120.36, "volume": 1682693.0}, {"date": "2021-08-16", "close": 118.49, "volume": 1094590.0}, {"date": "2021-08-17", "close": 116.37, "volume": 1206844.0}, {"date": "2021-08-18", "close": 113.69, "volume": 2203766.0}, {"date": "2021-08-19", "close": 107.17, "volume": 3105594.0}, {"date": "2021-08-20", "close": 107.23, "volume": 3908322.0}, {"date": "2021-08-23", "close": 106.69, "volume": 1243658.0}, {"date": "2021-08-24", "close": 108.1, "volume": 1756393.0}, {"date": "2021-08-25", "close": 110.91, "volume": 1692123.0}, {"date": "2021-08-26", "close": 109.37, "volume": 1681079.0}, {"date": "2021-08-27", "close": 109.7, "volume": 1493718.0}, {"date": "2021-08-30", "close": 113.12, "volume": 1244854.0}, {"date": "2021-08-31", "close": 112.06, "volume": 1455270.0}, {"date": "2021-09-01", "close": 109.39, "volume": 1296130.0}, {"date": "2021-09-02", "close": 108.65, "volume": 1217171.0}, {"date": "2021-09-03", "close": 111.37, "volume": 1770591.0}, {"date": "2021-09-06", "close": 110.69, "volume": 971746.0}, {"date": "2021-09-07", "close": 108.7, "volume": 1216008.0}, {"date": "2021-09-08", "close": 108.17, "volume": 893914.0}, {"date": "2021-09-09", "close": 105.5, "volume": 1733016.0}, {"date": "2021-09-10", "close": 106.22, "volume": 1456200.0}, {"date": "2021-09-13", "close": 106.02, "volume": 1450639.0}, {"date": "2021-09-14", "close": 106.66, "volume": 1096604.0}, {"date": "2021-09-15", "close": 104.63, "volume": 1513287.0}, {"date": "2021-09-16", "close": 103.67, "volume": 2032209.0}, {"date": "2021-09-17", "close": 98.8, "volume": 4895650.0}, {"date": "2021-09-20", "close": 95.24, "volume": 1877855.0}, {"date": "2021-09-21", "close": 95.71, "volume": 1661486.0}, {"date": "2021-09-22", "close": 98.27, "volume": 1471885.0}, {"date": "2021-09-23", "close": 98.86, "volume": 1815177.0}, {"date": "2021-09-24", "close": 99.33, "volume": 2097739.0}, {"date": "2021-09-27", "close": 100.47, "volume": 1739437.0}, {"date": "2021-09-28", "close": 97.47, "volume": 1768284.0}, {"date": "2021-09-29", "close": 96.89, "volume": 1758248.0}, {"date": "2021-09-30", "close": 100.18, "volume": 2372877.0}, {"date": "2021-10-01", "close": 97.28, "volume": 1355632.0}, {"date": "2021-10-04", "close": 97.5, "volume": 695515.0}, {"date": "2021-10-05", "close": 97.13, "volume": 1101586.0}, {"date": "2021-10-06", "close": 96.55, "volume": 1171227.0}, {"date": "2021-10-07", "close": 96.54, "volume": 1157244.0}, {"date": "2021-10-08", "close": 100.4, "volume": 1955186.0}, {"date": "2021-10-11", "close": 102.26, "volume": 1192593.0}, {"date": "2021-10-12", "close": 102.64, "volume": 1829588.0}, {"date": "2021-10-13", "close": 99.37, "volume": 1289005.0}, {"date": "2021-10-14", "close": 100.51, "volume": 938055.0}, {"date": "2021-10-15", "close": 99.6, "volume": 1525320.0}, {"date": "2021-10-18", "close": 101.45, "volume": 1058405.0}, {"date": "2021-10-19", "close": 98.15, "volume": 1288492.0}, {"date": "2021-10-20", "close": 98.08, "volume": 1374124.0}, {"date": "2021-10-21", "close": 96.79, "volume": 2133288.0}, {"date": "2021-10-22", "close": 95.03, "volume": 2975998.0}, {"date": "2021-10-25", "close": 96.44, "volume": 756666.0}, {"date": "2021-10-26", "close": 95.89, "volume": 1053828.0}, {"date": "2021-10-27", "close": 94.14, "volume": 1260040.0}, {"date": "2021-10-28", "close": 92.76, "volume": 1319571.0}, {"date": "2021-10-29", "close": 90.29, "volume": 1986373.0}, {"date": "2021-11-01", "close": 90.97, "volume": 1295306.0}, {"date": "2021-11-02", "close": 88.66, "volume": 838144.0}, {"date": "2021-11-03", "close": 89.7, "volume": 1056536.0}, {"date": "2021-11-04", "close": 88.32, "volume": 2026993.0}, {"date": "2021-11-05", "close": 88.81, "volume": 1266852.0}, {"date": "2021-11-08", "close": 89.15, "volume": 898621.0}, {"date": "2021-11-09", "close": 88.98, "volume": 2296105.0}, {"date": "2021-11-10", "close": 87.51, "volume": 1064964.0}, {"date": "2021-11-11", "close": 89.14, "volume": 1516641.0}, {"date": "2021-11-12", "close": 92.21, "volume": 1941937.0}, {"date": "2021-11-15", "close": 91.84, "volume": 1175712.0}, {"date": "2021-11-16", "close": 89.79, "volume": 1300370.0}, {"date": "2021-11-17", "close": 88.91, "volume": 1292830.0}, {"date": "2021-11-18", "close": 89.51, "volume": 1172629.0}, {"date": "2021-11-19", "close": 90.25, "volume": 2383415.0}, {"date": "2021-11-22", "close": 91.82, "volume": 1256387.0}, {"date": "2021-11-23", "close": 95.13, "volume": 1739307.0}, {"date": "2021-11-24", "close": 95.07, "volume": 1267459.0}, {"date": "2021-11-25", "close": 96.63, "volume": 1064823.0}, {"date": "2021-11-26", "close": 94.46, "volume": 1376998.0}, {"date": "2021-11-29", "close": 95.39, "volume": 1085116.0}, {"date": "2021-11-30", "close": 93.5, "volume": 2551919.0}, {"date": "2021-12-01", "close": 95.76, "volume": 1205184.0}, {"date": "2021-12-02", "close": 94.2, "volume": 1307867.0}, {"date": "2021-12-03", "close": 95.52, "volume": 1461960.0}, {"date": "2021-12-06", "close": 93.82, "volume": 1013730.0}, {"date": "2021-12-07", "close": 94.65, "volume": 1208335.0}, {"date": "2021-12-08", "close": 96.71, "volume": 1308678.0}, {"date": "2021-12-09", "close": 95.8, "volume": 1000643.0}, {"date": "2021-12-10", "close": 95.83, "volume": 1018745.0}, {"date": "2021-12-13", "close": 98.05, "volume": 1042715.0}, {"date": "2021-12-14", "close": 98.1, "volume": 949585.0}, {"date": "2021-12-15", "close": 98.34, "volume": 1013655.0}, {"date": "2021-12-16", "close": 98.0, "volume": 1621464.0}, {"date": "2021-12-17", "close": 98.0, "volume": 3686646.0}, {"date": "2021-12-20", "close": 98.23, "volume": 901604.0}, {"date": "2021-12-21", "close": 101.4, "volume": 1371048.0}, {"date": "2021-12-22", "close": 99.35, "volume": 1133955.0}, {"date": "2021-12-23", "close": 99.22, "volume": 781660.0}, {"date": "2021-12-24", "close": 99.1, "volume": 337999.0}, {"date": "2021-12-29", "close": 98.8, "volume": 778617.0}, {"date": "2021-12-30", "close": 99.54, "volume": 402009.0}, {"date": "2021-12-31", "close": 100.11, "volume": 506661.0}, {"date": "2022-01-04", "close": 99.69, "volume": 982322.0}, {"date": "2022-01-05", "close": 100.48, "volume": 974232.0}, {"date": "2022-01-06", "close": 101.21, "volume": 1253569.0}, {"date": "2022-01-07", "close": 103.63, "volume": 1370813.0}, {"date": "2022-01-10", "close": 105.99, "volume": 1327337.0}, {"date": "2022-01-11", "close": 106.37, "volume": 1554874.0}, {"date": "2022-01-12", "close": 107.27, "volume": 1774944.0}, {"date": "2022-01-13", "close": 111.7, "volume": 3114525.0}, {"date": "2022-01-14", "close": 110.6, "volume": 1351207.0}, {"date": "2022-01-17", "close": 110.03, "volume": 1253340.0}, {"date": "2022-01-18", "close": 109.65, "volume": 1079909.0}, {"date": "2022-01-19", "close": 109.91, "volume": 1749430.0}, {"date": "2022-01-20", "close": 113.41, "volume": 1913247.0}, {"date": "2022-01-21", "close": 108.72, "volume": 3264107.0}, {"date": "2022-01-24", "close": 107.96, "volume": 1116322.0}, {"date": "2022-01-25", "close": 107.08, "volume": 2511701.0}, {"date": "2022-01-27", "close": 109.29, "volume": 3263325.0}, {"date": "2022-01-28", "close": 113.76, "volume": 6582100.0}, {"date": "2022-01-31", "close": 111.56, "volume": 2526450.0}, {"date": "2022-02-01", "close": 108.9, "volume": 2422723.0}, {"date": "2022-02-02", "close": 111.43, "volume": 1289494.0}, {"date": "2022-02-03", "close": 114.14, "volume": 1806194.0}, {"date": "2022-02-04", "close": 114.61, "volume": 2162159.0}, {"date": "2022-02-07", "close": 114.69, "volume": 1419308.0}, {"date": "2022-02-08", "close": 117.18, "volume": 1516557.0}, {"date": "2022-02-09", "close": 116.53, "volume": 2030857.0}, {"date": "2022-02-10", "close": 118.96, "volume": 2143029.0}, {"date": "2022-02-11", "close": 122.36, "volume": 1859170.0}, {"date": "2022-02-14", "close": 121.58, "volume": 1322620.0}, {"date": "2022-02-15", "close": 118.75, "volume": 1857308.0}, {"date": "2022-02-16", "close": 118.56, "volume": 1191122.0}, {"date": "2022-02-17", "close": 119.94, "volume": 1428513.0}, {"date": "2022-02-18", "close": 119.25, "volume": 2621012.0}, {"date": "2022-02-21", "close": 120.2, "volume": 977944.0}, {"date": "2022-02-22", "close": 118.5, "volume": 1142881.0}, {"date": "2022-02-23", "close": 119.87, "volume": 1586929.0}, {"date": "2022-02-24", "close": 115.35, "volume": 2606559.0}, {"date": "2022-02-25", "close": 114.54, "volume": 1903700.0}, {"date": "2022-02-28", "close": 118.17, "volume": 1933639.0}, {"date": "2022-03-01", "close": 117.82, "volume": 1391279.0}, {"date": "2022-03-02", "close": 123.26, "volume": 1992222.0}, {"date": "2022-03-03", "close": 127.85, "volume": 1840519.0}, {"date": "2022-03-04", "close": 126.56, "volume": 1591664.0}, {"date": "2022-03-07", "close": 125.98, "volume": 1905522.0}, {"date": "2022-03-08", "close": 120.51, "volume": 2275003.0}, {"date": "2022-03-09", "close": 119.88, "volume": 2334115.0}, {"date": "2022-03-10", "close": 110.61, "volume": 2808849.0}, {"date": "2022-03-11", "close": 111.7, "volume": 2192670.0}, {"date": "2022-03-14", "close": 111.12, "volume": 1489486.0}, {"date": "2022-03-15", "close": 106.75, "volume": 2244185.0}, {"date": "2022-03-16", "close": 106.91, "volume": 1142674.0}, {"date": "2022-03-17", "close": 108.59, "volume": 2555015.0}, {"date": "2022-03-18", "close": 110.34, "volume": 2883556.0}, {"date": "2022-03-21", "close": 110.44, "volume": 829864.0}, {"date": "2022-03-22", "close": 113.74, "volume": 1479391.0}, {"date": "2022-03-23", "close": 113.68, "volume": 943539.0}, {"date": "2022-03-24", "close": 116.01, "volume": 1657313.0}, {"date": "2022-03-25", "close": 116.87, "volume": 1108171.0}, {"date": "2022-03-28", "close": 118.47, "volume": 915731.0}, {"date": "2022-03-29", "close": 116.84, "volume": 1139246.0}, {"date": "2022-03-30", "close": 116.91, "volume": 1223401.0}, {"date": "2022-03-31", "close": 119.11, "volume": 1830799.0}, {"date": "2022-04-01", "close": 120.34, "volume": 1436771.0}, {"date": "2022-04-04", "close": 120.66, "volume": 978874.0}, {"date": "2022-04-05", "close": 120.24, "volume": 873022.0}, {"date": "2022-04-06", "close": 118.85, "volume": 1124410.0}, {"date": "2022-04-07", "close": 118.74, "volume": 1032284.0}, {"date": "2022-04-08", "close": 118.98, "volume": 723239.0}, {"date": "2022-04-11", "close": 117.5, "volume": 1393967.0}, {"date": "2022-04-12", "close": 118.09, "volume": 970073.0}, {"date": "2022-04-13", "close": 120.5, "volume": 1207867.0}, {"date": "2022-04-14", "close": 120.54, "volume": 864337.0}, {"date": "2022-04-19", "close": 121.66, "volume": 1200756.0}, {"date": "2022-04-20", "close": 118.3, "volume": 1729459.0}, {"date": "2022-04-21", "close": 116.36, "volume": 2102840.0}, {"date": "2022-04-22", "close": 113.6, "volume": 3048360.0}, {"date": "2022-04-26", "close": 108.76, "volume": 3026826.0}, {"date": "2022-04-27", "close": 108.96, "volume": 1945250.0}, {"date": "2022-04-28", "close": 112.8, "volume": 1854947.0}, {"date": "2022-04-29", "close": 112.83, "volume": 1857529.0}, {"date": "2022-05-02", "close": 113.59, "volume": 744069.0}, {"date": "2022-05-03", "close": 111.85, "volume": 840055.0}, {"date": "2022-05-04", "close": 111.11, "volume": 758119.0}, {"date": "2022-05-05", "close": 111.58, "volume": 1595460.0}, {"date": "2022-05-06", "close": 109.26, "volume": 2020447.0}, {"date": "2022-05-09", "close": 106.8, "volume": 1749941.0}, {"date": "2022-05-10", "close": 102.97, "volume": 2234955.0}, {"date": "2022-05-11", "close": 105.64, "volume": 1384027.0}, {"date": "2022-05-12", "close": 103.43, "volume": 1670589.0}, {"date": "2022-05-13", "close": 105.59, "volume": 1552237.0}, {"date": "2022-05-16", "close": 104.4, "volume": 1102204.0}, {"date": "2022-05-17", "close": 106.67, "volume": 1304559.0}, {"date": "2022-05-18", "close": 108.86, "volume": 1264197.0}, {"date": "2022-05-19", "close": 106.75, "volume": 1636719.0}, {"date": "2022-05-20", "close": 108.35, "volume": 1872249.0}, {"date": "2022-05-23", "close": 109.5, "volume": 1086381.0}, {"date": "2022-05-24", "close": 110.47, "volume": 1310450.0}, {"date": "2022-05-25", "close": 111.96, "volume": 1353654.0}, {"date": "2022-05-26", "close": 110.78, "volume": 1481170.0}, {"date": "2022-05-27", "close": 113.39, "volume": 1178994.0}, {"date": "2022-05-30", "close": 113.8, "volume": 1158501.0}, {"date": "2022-05-31", "close": 114.45, "volume": 2449678.0}, {"date": "2022-06-01", "close": 114.91, "volume": 1195982.0}, {"date": "2022-06-02", "close": 113.01, "volume": 1697147.0}, {"date": "2022-06-03", "close": 116.03, "volume": 1171060.0}, {"date": "2022-06-06", "close": 115.77, "volume": 666596.0}, {"date": "2022-06-07", "close": 116.55, "volume": 893638.0}, {"date": "2022-06-08", "close": 118.92, "volume": 1801716.0}, {"date": "2022-06-09", "close": 117.47, "volume": 1442228.0}, {"date": "2022-06-10", "close": 115.9, "volume": 1401167.0}, {"date": "2022-06-14", "close": 111.05, "volume": 2993041.0}, {"date": "2022-06-15", "close": 110.96, "volume": 1461756.0}, {"date": "2022-06-16", "close": 111.7, "volume": 1879570.0}, {"date": "2022-06-17", "close": 107.01, "volume": 3830148.0}, {"date": "2022-06-20", "close": 101.59, "volume": 1516781.0}, {"date": "2022-06-21", "close": 103.9, "volume": 1291037.0}, {"date": "2022-06-22", "close": 104.5, "volume": 1334528.0}, {"date": "2022-06-23", "close": 102.63, "volume": 1605662.0}, {"date": "2022-06-24", "close": 101.4, "volume": 1605149.0}, {"date": "2022-06-27", "close": 103.81, "volume": 1403453.0}, {"date": "2022-06-28", "close": 106.92, "volume": 1179109.0}, {"date": "2022-06-29", "close": 106.23, "volume": 854089.0}, {"date": "2022-06-30", "close": 102.7, "volume": 1524726.0}, {"date": "2022-07-01", "close": 100.34, "volume": 1529347.0}, {"date": "2022-07-04", "close": 100.74, "volume": 1349529.0}, {"date": "2022-07-05", "close": 100.78, "volume": 742654.0}, {"date": "2022-07-06", "close": 93.37, "volume": 2990837.0}, {"date": "2022-07-07", "close": 97.18, "volume": 1452706.0}, {"date": "2022-07-08", "close": 97.43, "volume": 1852770.0}, {"date": "2022-07-11", "close": 95.36, "volume": 1017065.0}, {"date": "2022-07-12", "close": 95.41, "volume": 1332694.0}, {"date": "2022-07-13", "close": 94.1, "volume": 1828345.0}, {"date": "2022-07-14", "close": 96.01, "volume": 1112162.0}, {"date": "2022-07-15", "close": 93.27, "volume": 2138651.0}, {"date": "2022-07-18", "close": 95.27, "volume": 1046871.0}, {"date": "2022-07-19", "close": 95.71, "volume": 1498751.0}, {"date": "2022-07-20", "close": 97.8, "volume": 1609925.0}, {"date": "2022-07-21", "close": 95.83, "volume": 1840238.0}, {"date": "2022-07-22", "close": 96.26, "volume": 2599627.0}, {"date": "2022-07-25", "close": 97.14, "volume": 936286.0}, {"date": "2022-07-26", "close": 98.96, "volume": 1133514.0}, {"date": "2022-07-27", "close": 96.98, "volume": 1084949.0}, {"date": "2022-07-28", "close": 97.7, "volume": 2337099.0}, {"date": "2022-07-29", "close": 97.83, "volume": 2005636.0}, {"date": "2022-08-01", "close": 98.92, "volume": 1371721.0}, {"date": "2022-08-02", "close": 97.3, "volume": 1403032.0}, {"date": "2022-08-03", "close": 96.8, "volume": 1756373.0}, {"date": "2022-08-04", "close": 95.3, "volume": 1616521.0}, {"date": "2022-08-05", "close": 97.74, "volume": 1174806.0}, {"date": "2022-08-08", "close": 99.57, "volume": 1330132.0}, {"date": "2022-08-09", "close": 99.39, "volume": 1398719.0}, {"date": "2022-08-10", "close": 99.18, "volume": 1596102.0}, {"date": "2022-08-11", "close": 95.28, "volume": 1879146.0}, {"date": "2022-08-12", "close": 95.41, "volume": 1179558.0}, {"date": "2022-08-15", "close": 95.27, "volume": 1228364.0}, {"date": "2022-08-16", "close": 95.93, "volume": 1596012.0}, {"date": "2022-08-17", "close": 96.74, "volume": 2123322.0}, {"date": "2022-08-18", "close": 97.1, "volume": 1350093.0}, {"date": "2022-08-19", "close": 98.53, "volume": 1790249.0}, {"date": "2022-08-22", "close": 98.19, "volume": 1258800.0}, {"date": "2022-08-23", "close": 97.66, "volume": 1150338.0}, {"date": "2022-08-24", "close": 97.1, "volume": 1831158.0}, {"date": "2022-08-25", "close": 97.26, "volume": 1362409.0}, {"date": "2022-08-26", "close": 98.66, "volume": 1402988.0}, {"date": "2022-08-29", "close": 96.29, "volume": 1179670.0}, {"date": "2022-08-30", "close": 95.52, "volume": 1355291.0}, {"date": "2022-08-31", "close": 94.5, "volume": 2456306.0}, {"date": "2022-09-01", "close": 92.52, "volume": 2418153.0}, {"date": "2022-09-02", "close": 90.19, "volume": 1868870.0}, {"date": "2022-09-05", "close": 91.77, "volume": 1190637.0}, {"date": "2022-09-06", "close": 90.8, "volume": 1201326.0}, {"date": "2022-09-07", "close": 89.41, "volume": 1854331.0}, {"date": "2022-09-08", "close": 91.86, "volume": 1434444.0}, {"date": "2022-09-09", "close": 94.36, "volume": 1696934.0}, {"date": "2022-09-12", "close": 96.04, "volume": 1113469.0}, {"date": "2022-09-13", "close": 96.75, "volume": 1036541.0}, {"date": "2022-09-14", "close": 94.83, "volume": 1367721.0}, {"date": "2022-09-15", "close": 94.64, "volume": 1429000.0}, {"date": "2022-09-16", "close": 92.45, "volume": 2843899.0}, {"date": "2022-09-19", "close": 92.39, "volume": 722241.0}, {"date": "2022-09-20", "close": 94.72, "volume": 1482045.0}, {"date": "2022-09-21", "close": 91.23, "volume": 1810977.0}, {"date": "2022-09-23", "close": 93.0, "volume": 1953984.0}, {"date": "2022-09-26", "close": 87.78, "volume": 2768945.0}, {"date": "2022-09-27", "close": 90.39, "volume": 1968234.0}, {"date": "2022-09-28", "close": 90.0, "volume": 1487233.0}, {"date": "2022-09-29", "close": 90.91, "volume": 1397256.0}, {"date": "2022-09-30", "close": 93.39, "volume": 2370187.0}, {"date": "2022-10-03", "close": 93.1, "volume": 947270.0}, {"date": "2022-10-04", "close": 95.97, "volume": 1352053.0}, {"date": "2022-10-05", "close": 97.85, "volume": 2258510.0}, {"date": "2022-10-06", "close": 98.05, "volume": 1554242.0}, {"date": "2022-10-07", "close": 96.67, "volume": 1306214.0}, {"date": "2022-10-10", "close": 97.49, "volume": 1097067.0}, {"date": "2022-10-11", "close": 96.9, "volume": 1045195.0}, {"date": "2022-10-12", "close": 95.08, "volume": 1589312.0}, {"date": "2022-10-13", "close": 95.64, "volume": 1535702.0}, {"date": "2022-10-14", "close": 96.61, "volume": 983703.0}, {"date": "2022-10-17", "close": 94.14, "volume": 1398291.0}, {"date": "2022-10-18", "close": 94.27, "volume": 1282595.0}, {"date": "2022-10-19", "close": 94.01, "volume": 1286751.0}, {"date": "2022-10-20", "close": 92.26, "volume": 1656736.0}, {"date": "2022-10-21", "close": 91.5, "volume": 2100134.0}, {"date": "2022-10-24", "close": 92.59, "volume": 950310.0}, {"date": "2022-10-25", "close": 91.32, "volume": 1180705.0}, {"date": "2022-10-26", "close": 91.86, "volume": 1335679.0}, {"date": "2022-10-27", "close": 92.6, "volume": 1204843.0}, {"date": "2022-10-28", "close": 88.55, "volume": 2412314.0}, {"date": "2022-10-31", "close": 88.2, "volume": 1488264.0}, {"date": "2022-11-01", "close": 90.49, "volume": 1108175.0}, {"date": "2022-11-02", "close": 92.63, "volume": 1307208.0}, {"date": "2022-11-03", "close": 90.56, "volume": 1069665.0}, {"date": "2022-11-04", "close": 92.8, "volume": 1302546.0}, {"date": "2022-11-07", "close": 96.28, "volume": 1727928.0}, {"date": "2022-11-08", "close": 96.35, "volume": 1038756.0}, {"date": "2022-11-09", "close": 98.63, "volume": 1557086.0}, {"date": "2022-11-10", "close": 98.3, "volume": 1033218.0}, {"date": "2022-11-11", "close": 102.63, "volume": 3389321.0}, {"date": "2022-11-14", "close": 106.0, "volume": 2268313.0}, {"date": "2022-11-15", "close": 106.42, "volume": 1295200.0}, {"date": "2022-11-16", "close": 108.07, "volume": 1337074.0}, {"date": "2022-11-17", "close": 106.15, "volume": 1592196.0}, {"date": "2022-11-18", "close": 106.38, "volume": 2233020.0}, {"date": "2022-11-21", "close": 103.93, "volume": 1144347.0}, {"date": "2022-11-22", "close": 105.0, "volume": 1304619.0}, {"date": "2022-11-23", "close": 105.5, "volume": 742887.0}, {"date": "2022-11-24", "close": 106.47, "volume": 871351.0}, {"date": "2022-11-25", "close": 105.65, "volume": 898197.0}, {"date": "2022-11-28", "close": 104.15, "volume": 1375482.0}, {"date": "2022-11-29", "close": 107.83, "volume": 1850288.0}, {"date": "2022-11-30", "close": 109.62, "volume": 3306231.0}, {"date": "2022-12-01", "close": 113.23, "volume": 1975167.0}, {"date": "2022-12-02", "close": 111.94, "volume": 1904293.0}, {"date": "2022-12-05", "close": 116.13, "volume": 2908648.0}, {"date": "2022-12-06", "close": 116.06, "volume": 1436585.0}, {"date": "2022-12-07", "close": 115.5, "volume": 1906584.0}, {"date": "2022-12-08", "close": 114.5, "volume": 1389247.0}, {"date": "2022-12-09", "close": 117.16, "volume": 1931609.0}, {"date": "2022-12-12", "close": 116.35, "volume": 1059548.0}, {"date": "2022-12-13", "close": 114.1, "volume": 1302270.0}, {"date": "2022-12-14", "close": 114.67, "volume": 1468987.0}, {"date": "2022-12-15", "close": 113.64, "volume": 1324028.0}, {"date": "2022-12-16", "close": 114.55, "volume": 3056360.0}, {"date": "2022-12-19", "close": 114.63, "volume": 750209.0}, {"date": "2022-12-20", "close": 113.22, "volume": 950577.0}, {"date": "2022-12-21", "close": 115.11, "volume": 1196719.0}, {"date": "2022-12-22", "close": 114.81, "volume": 1000370.0}, {"date": "2022-12-23", "close": 115.43, "volume": 663023.0}, {"date": "2022-12-28", "close": 117.8, "volume": 969597.0}, {"date": "2022-12-29", "close": 117.08, "volume": 876135.0}, {"date": "2022-12-30", "close": 116.41, "volume": 740121.0}, {"date": "2023-01-03", "close": 115.43, "volume": 533445.0}, {"date": "2023-01-04", "close": 117.34, "volume": 875787.0}, {"date": "2023-01-05", "close": 116.8, "volume": 926137.0}, {"date": "2023-01-06", "close": 119.63, "volume": 1250017.0}, {"date": "2023-01-09", "close": 118.78, "volume": 913266.0}, {"date": "2023-01-10", "close": 118.23, "volume": 650573.0}, {"date": "2023-01-11", "close": 119.42, "volume": 1125414.0}, {"date": "2023-01-12", "close": 121.16, "volume": 983885.0}, {"date": "2023-01-13", "close": 122.29, "volume": 1209385.0}, {"date": "2023-01-16", "close": 122.17, "volume": 1273912.0}, {"date": "2023-01-17", "close": 120.67, "volume": 1131874.0}, {"date": "2023-01-18", "close": 121.99, "volume": 1640342.0}, {"date": "2023-01-19", "close": 125.96, "volume": 2200411.0}, {"date": "2023-01-20", "close": 127.2, "volume": 3279507.0}, {"date": "2023-01-23", "close": 126.38, "volume": 1275070.0}, {"date": "2023-01-24", "close": 127.44, "volume": 1115822.0}, {"date": "2023-01-25", "close": 126.5, "volume": 1019102.0}, {"date": "2023-01-27", "close": 126.97, "volume": 1247101.0}, {"date": "2023-01-30", "close": 125.52, "volume": 960187.0}, {"date": "2023-01-31", "close": 126.64, "volume": 1545688.0}, {"date": "2023-02-01", "close": 128.43, "volume": 1358451.0}, {"date": "2023-02-02", "close": 125.43, "volume": 1709449.0}, {"date": "2023-02-03", "close": 122.94, "volume": 2085652.0}, {"date": "2023-02-06", "close": 124.01, "volume": 1161517.0}, {"date": "2023-02-07", "close": 122.9, "volume": 909707.0}, {"date": "2023-02-08", "close": 124.19, "volume": 836023.0}, {"date": "2023-02-09", "close": 123.85, "volume": 969987.0}, {"date": "2023-02-10", "close": 122.55, "volume": 896549.0}, {"date": "2023-02-13", "close": 122.32, "volume": 815592.0}, {"date": "2023-02-14", "close": 121.5, "volume": 753530.0}, {"date": "2023-02-15", "close": 123.33, "volume": 1019303.0}, {"date": "2023-02-16", "close": 123.68, "volume": 1190768.0}, {"date": "2023-02-17", "close": 124.26, "volume": 2130932.0}, {"date": "2023-02-20", "close": 125.15, "volume": 628822.0}, {"date": "2023-02-21", "close": 126.13, "volume": 1175969.0}, {"date": "2023-02-22", "close": 125.51, "volume": 829525.0}, {"date": "2023-02-23", "close": 123.4, "volume": 1483136.0}, {"date": "2023-02-24", "close": 118.92, "volume": 1731722.0}, {"date": "2023-02-27", "close": 115.46, "volume": 1233700.0}, {"date": "2023-02-28", "close": 116.73, "volume": 1942175.0}, {"date": "2023-03-01", "close": 119.63, "volume": 1576210.0}, {"date": "2023-03-02", "close": 124.44, "volume": 2395693.0}, {"date": "2023-03-03", "close": 126.43, "volume": 1409395.0}, {"date": "2023-03-06", "close": 125.37, "volume": 1379720.0}, {"date": "2023-03-07", "close": 125.0, "volume": 1271276.0}, {"date": "2023-03-08", "close": 124.88, "volume": 1820051.0}, {"date": "2023-03-09", "close": 121.23, "volume": 1739174.0}, {"date": "2023-03-10", "close": 117.28, "volume": 1584400.0}, {"date": "2023-03-13", "close": 118.46, "volume": 1013311.0}, {"date": "2023-03-14", "close": 117.52, "volume": 1459404.0}, {"date": "2023-03-15", "close": 119.55, "volume": 1530996.0}, {"date": "2023-03-16", "close": 114.73, "volume": 2549047.0}, {"date": "2023-03-17", "close": 114.8, "volume": 3796593.0}, {"date": "2023-03-20", "close": 113.99, "volume": 1459073.0}, {"date": "2023-03-21", "close": 115.1, "volume": 752933.0}, {"date": "2023-03-22", "close": 115.45, "volume": 1101456.0}, {"date": "2023-03-23", "close": 114.18, "volume": 986640.0}, {"date": "2023-03-24", "close": 114.43, "volume": 1298859.0}, {"date": "2023-03-27", "close": 113.75, "volume": 672399.0}, {"date": "2023-03-28", "close": 114.44, "volume": 1424081.0}, {"date": "2023-03-29", "close": 115.18, "volume": 2310780.0}, {"date": "2023-03-30", "close": 117.25, "volume": 1425547.0}, {"date": "2023-03-31", "close": 120.14, "volume": 1518886.0}, {"date": "2023-04-03", "close": 118.8, "volume": 1139486.0}, {"date": "2023-04-04", "close": 117.74, "volume": 1282088.0}, {"date": "2023-04-05", "close": 116.63, "volume": 982390.0}, {"date": "2023-04-06", "close": 116.31, "volume": 957568.0}, {"date": "2023-04-11", "close": 118.54, "volume": 922636.0}, {"date": "2023-04-12", "close": 121.75, "volume": 1296320.0}, {"date": "2023-04-13", "close": 120.86, "volume": 910211.0}, {"date": "2023-04-14", "close": 120.94, "volume": 721275.0}, {"date": "2023-04-17", "close": 121.25, "volume": 796130.0}, {"date": "2023-04-18", "close": 121.84, "volume": 798902.0}, {"date": "2023-04-19", "close": 123.19, "volume": 1224311.0}, {"date": "2023-04-20", "close": 120.33, "volume": 1530642.0}, {"date": "2023-04-21", "close": 117.0, "volume": 2234587.0}, {"date": "2023-04-24", "close": 113.18, "volume": 1757965.0}, {"date": "2023-04-26", "close": 111.94, "volume": 1918693.0}, {"date": "2023-04-27", "close": 112.17, "volume": 1065671.0}, {"date": "2023-04-28", "close": 112.25, "volume": 1037421.0}, {"date": "2023-05-01", "close": 112.26, "volume": 762119.0}, {"date": "2023-05-02", "close": 111.14, "volume": 994258.0}, {"date": "2023-05-03", "close": 108.77, "volume": 1521757.0}, {"date": "2023-05-04", "close": 110.14, "volume": 864021.0}, {"date": "2023-05-05", "close": 109.37, "volume": 1025796.0}, {"date": "2023-05-08", "close": 111.96, "volume": 1018204.0}, {"date": "2023-05-09", "close": 111.44, "volume": 910415.0}, {"date": "2023-05-10", "close": 110.92, "volume": 1108247.0}, {"date": "2023-05-11", "close": 109.01, "volume": 887747.0}, {"date": "2023-05-12", "close": 107.96, "volume": 1189558.0}, {"date": "2023-05-15", "close": 108.96, "volume": 666031.0}, {"date": "2023-05-16", "close": 108.77, "volume": 970261.0}, {"date": "2023-05-17", "close": 108.43, "volume": 799193.0}, {"date": "2023-05-18", "close": 109.98, "volume": 1173818.0}, {"date": "2023-05-19", "close": 109.42, "volume": 1507144.0}, {"date": "2023-05-22", "close": 109.24, "volume": 683329.0}, {"date": "2023-05-23", "close": 109.38, "volume": 1097148.0}, {"date": "2023-05-24", "close": 107.06, "volume": 1398694.0}, {"date": "2023-05-25", "close": 105.4, "volume": 1672993.0}, {"date": "2023-05-26", "close": 107.77, "volume": 1178239.0}, {"date": "2023-05-29", "close": 109.1, "volume": 591922.0}, {"date": "2023-05-30", "close": 109.3, "volume": 615650.0}, {"date": "2023-05-31", "close": 107.0, "volume": 3264536.0}, {"date": "2023-06-01", "close": 107.42, "volume": 1466325.0}, {"date": "2023-06-02", "close": 110.15, "volume": 1433690.0}, {"date": "2023-06-05", "close": 111.59, "volume": 1149189.0}, {"date": "2023-06-06", "close": 111.33, "volume": 1433043.0}, {"date": "2023-06-07", "close": 111.63, "volume": 869725.0}, {"date": "2023-06-08", "close": 114.0, "volume": 1713358.0}, {"date": "2023-06-09", "close": 114.58, "volume": 1176753.0}, {"date": "2023-06-13", "close": 112.88, "volume": 1265719.0}, {"date": "2023-06-14", "close": 116.15, "volume": 1890010.0}, {"date": "2023-06-15", "close": 117.75, "volume": 1483488.0}, {"date": "2023-06-16", "close": 118.0, "volume": 3333564.0}, {"date": "2023-06-19", "close": 116.63, "volume": 998738.0}, {"date": "2023-06-20", "close": 117.4, "volume": 853429.0}, {"date": "2023-06-21", "close": 115.79, "volume": 825331.0}, {"date": "2023-06-22", "close": 114.39, "volume": 1098126.0}, {"date": "2023-06-23", "close": 113.13, "volume": 787646.0}, {"date": "2023-06-26", "close": 112.74, "volume": 1033993.0}, {"date": "2023-06-27", "close": 114.64, "volume": 1012084.0}, {"date": "2023-06-28", "close": 115.79, "volume": 1070183.0}, {"date": "2023-06-29", "close": 114.46, "volume": 1094891.0}, {"date": "2023-06-30", "close": 114.69, "volume": 1301412.0}, {"date": "2023-07-03", "close": 115.49, "volume": 1066427.0}, {"date": "2023-07-04", "close": 114.15, "volume": 1091408.0}, {"date": "2023-07-05", "close": 114.15, "volume": 714457.0}, {"date": "2023-07-06", "close": 112.58, "volume": 1388306.0}, {"date": "2023-07-07", "close": 111.75, "volume": 909331.0}, {"date": "2023-07-10", "close": 110.48, "volume": 806795.0}, {"date": "2023-07-11", "close": 111.91, "volume": 921686.0}, {"date": "2023-07-12", "close": 113.75, "volume": 1064683.0}, {"date": "2023-07-13", "close": 117.2, "volume": 2442072.0}, {"date": "2023-07-14", "close": 119.02, "volume": 1409758.0}, {"date": "2023-07-17", "close": 117.85, "volume": 961159.0}, {"date": "2023-07-18", "close": 116.88, "volume": 795376.0}, {"date": "2023-07-19", "close": 116.01, "volume": 1304810.0}, {"date": "2023-07-20", "close": 116.43, "volume": 1457183.0}, {"date": "2023-07-21", "close": 116.78, "volume": 1816346.0}, {"date": "2023-07-24", "close": 115.25, "volume": 1107765.0}, {"date": "2023-07-25", "close": 119.18, "volume": 1704753.0}, {"date": "2023-07-26", "close": 120.81, "volume": 1370192.0}, {"date": "2023-07-27", "close": 117.8, "volume": 1530483.0}, {"date": "2023-07-28", "close": 116.62, "volume": 1605116.0}, {"date": "2023-07-31", "close": 117.07, "volume": 983119.0}, {"date": "2023-08-01", "close": 116.87, "volume": 989421.0}, {"date": "2023-08-02", "close": 115.82, "volume": 693664.0}, {"date": "2023-08-03", "close": 113.88, "volume": 1407654.0}, {"date": "2023-08-04", "close": 114.83, "volume": 1747386.0}, {"date": "2023-08-07", "close": 113.94, "volume": 740323.0}, {"date": "2023-08-08", "close": 113.46, "volume": 849182.0}, {"date": "2023-08-09", "close": 112.85, "volume": 1410010.0}, {"date": "2023-08-10", "close": 109.65, "volume": 2174191.0}, {"date": "2023-08-11", "close": 109.0, "volume": 2224347.0}, {"date": "2023-08-14", "close": 106.52, "volume": 1826100.0}, {"date": "2023-08-15", "close": 106.05, "volume": 1477544.0}, {"date": "2023-08-16", "close": 103.65, "volume": 1211922.0}, {"date": "2023-08-17", "close": 104.77, "volume": 2018214.0}, {"date": "2023-08-18", "close": 105.69, "volume": 2127424.0}, {"date": "2023-08-21", "close": 104.82, "volume": 1170376.0}, {"date": "2023-08-22", "close": 105.32, "volume": 1623157.0}, {"date": "2023-08-23", "close": 107.84, "volume": 2136663.0}, {"date": "2023-08-24", "close": 108.83, "volume": 2495839.0}, {"date": "2023-08-25", "close": 107.9, "volume": 1137654.0}, {"date": "2023-08-28", "close": 108.68, "volume": 1209880.0}, {"date": "2023-08-29", "close": 109.88, "volume": 1468666.0}, {"date": "2023-08-30", "close": 112.23, "volume": 1194901.0}, {"date": "2023-08-31", "close": 112.9, "volume": 2144448.0}, {"date": "2023-09-01", "close": 114.23, "volume": 2072440.0}, {"date": "2023-09-04", "close": 117.12, "volume": 1688732.0}, {"date": "2023-09-05", "close": 117.32, "volume": 1641439.0}, {"date": "2023-09-06", "close": 115.98, "volume": 1566934.0}, {"date": "2023-09-07", "close": 113.1, "volume": 1591037.0}, {"date": "2023-09-08", "close": 111.17, "volume": 1722758.0}, {"date": "2023-09-11", "close": 112.4, "volume": 1098887.0}, {"date": "2023-09-12", "close": 114.11, "volume": 1191284.0}, {"date": "2023-09-13", "close": 113.39, "volume": 1044375.0}, {"date": "2023-09-14", "close": 115.45, "volume": 1241188.0}, {"date": "2023-09-15", "close": 118.91, "volume": 2384773.0}, {"date": "2023-09-18", "close": 119.31, "volume": 889854.0}, {"date": "2023-09-19", "close": 118.54, "volume": 1269543.0}, {"date": "2023-09-20", "close": 117.03, "volume": 1568799.0}, {"date": "2023-09-21", "close": 115.9, "volume": 1530756.0}, {"date": "2023-09-22", "close": 114.57, "volume": 4145208.0}, {"date": "2023-09-25", "close": 113.18, "volume": 1177192.0}, {"date": "2023-09-26", "close": 110.9, "volume": 1429838.0}, {"date": "2023-09-27", "close": 111.05, "volume": 1277635.0}, {"date": "2023-09-28", "close": 112.4, "volume": 778038.0}, {"date": "2023-09-29", "close": 113.55, "volume": 1169684.0}, {"date": "2023-10-02", "close": 114.84, "volume": 750918.0}, {"date": "2023-10-03", "close": 112.8, "volume": 1334747.0}, {"date": "2023-10-04", "close": 113.62, "volume": 968667.0}, {"date": "2023-10-05", "close": 111.91, "volume": 1340968.0}, {"date": "2023-10-06", "close": 113.19, "volume": 1079521.0}, {"date": "2023-10-09", "close": 113.2, "volume": 820303.0}, {"date": "2023-10-10", "close": 112.2, "volume": 1175889.0}, {"date": "2023-10-11", "close": 113.79, "volume": 1158310.0}, {"date": "2023-10-12", "close": 114.85, "volume": 954979.0}, {"date": "2023-10-13", "close": 114.74, "volume": 694513.0}, {"date": "2023-10-16", "close": 115.72, "volume": 755806.0}, {"date": "2023-10-17", "close": 117.11, "volume": 1261099.0}, {"date": "2023-10-18", "close": 117.41, "volume": 787541.0}, {"date": "2023-10-19", "close": 115.47, "volume": 1417044.0}, {"date": "2023-10-20", "close": 114.62, "volume": 1820349.0}, {"date": "2023-10-23", "close": 111.85, "volume": 1122290.0}, {"date": "2023-10-24", "close": 113.6, "volume": 1183679.0}, {"date": "2023-10-25", "close": 116.27, "volume": 1478319.0}, {"date": "2023-10-26", "close": 117.67, "volume": 1438683.0}, {"date": "2023-10-27", "close": 117.73, "volume": 1044814.0}, {"date": "2023-10-30", "close": 118.3, "volume": 985825.0}, {"date": "2023-10-31", "close": 117.58, "volume": 1360000.0}, {"date": "2023-11-01", "close": 120.44, "volume": 1913427.0}, {"date": "2023-11-02", "close": 121.76, "volume": 1814212.0}, {"date": "2023-11-03", "close": 122.6, "volume": 1560659.0}, {"date": "2023-11-06", "close": 121.5, "volume": 1035201.0}, {"date": "2023-11-07", "close": 121.81, "volume": 643791.0}, {"date": "2023-11-08", "close": 119.37, "volume": 1519214.0}, {"date": "2023-11-09", "close": 120.12, "volume": 964007.0}, {"date": "2023-11-10", "close": 120.42, "volume": 727689.0}, {"date": "2023-11-13", "close": 120.13, "volume": 506122.0}, {"date": "2023-11-14", "close": 122.49, "volume": 1345644.0}, {"date": "2023-11-15", "close": 125.61, "volume": 1964128.0}, {"date": "2023-11-16", "close": 125.17, "volume": 1164367.0}, {"date": "2023-11-17", "close": 125.62, "volume": 1978020.0}, {"date": "2023-11-20", "close": 125.0, "volume": 1427229.0}, {"date": "2023-11-21", "close": 127.37, "volume": 2239044.0}, {"date": "2023-11-22", "close": 127.76, "volume": 669013.0}, {"date": "2023-11-23", "close": 126.5, "volume": 1774221.0}, {"date": "2023-11-24", "close": 126.8, "volume": 594564.0}, {"date": "2023-11-27", "close": 125.19, "volume": 749998.0}, {"date": "2023-11-28", "close": 124.88, "volume": 814980.0}, {"date": "2023-11-29", "close": 124.58, "volume": 894718.0}, {"date": "2023-11-30", "close": 125.04, "volume": 2429354.0}, {"date": "2023-12-01", "close": 124.91, "volume": 781703.0}, {"date": "2023-12-04", "close": 126.92, "volume": 1000812.0}, {"date": "2023-12-05", "close": 125.6, "volume": 831733.0}, {"date": "2023-12-06", "close": 126.45, "volume": 1312194.0}, {"date": "2023-12-07", "close": 127.76, "volume": 1113748.0}, {"date": "2023-12-08", "close": 128.89, "volume": 1196969.0}, {"date": "2023-12-11", "close": 128.9, "volume": 935129.0}, {"date": "2023-12-12", "close": 128.53, "volume": 1025540.0}, {"date": "2023-12-13", "close": 129.5, "volume": 1480923.0}, {"date": "2023-12-14", "close": 130.04, "volume": 1517565.0}, {"date": "2023-12-15", "close": 132.86, "volume": 3475667.0}, {"date": "2023-12-18", "close": 133.26, "volume": 1545142.0}, {"date": "2023-12-19", "close": 134.24, "volume": 1206326.0}, {"date": "2023-12-20", "close": 134.37, "volume": 1122995.0}, {"date": "2023-12-21", "close": 134.4, "volume": 1179588.0}, {"date": "2023-12-22", "close": 134.4, "volume": 2864795.0}, {"date": "2023-12-27", "close": 135.12, "volume": 591754.0}, {"date": "2023-12-28", "close": 136.29, "volume": 553191.0}, {"date": "2023-12-29", "close": 135.66, "volume": 733554.0}, {"date": "2024-01-02", "close": 136.57, "volume": 432987.0}, {"date": "2024-01-03", "close": 134.72, "volume": 687039.0}, {"date": "2024-01-04", "close": 134.5, "volume": 984237.0}, {"date": "2024-01-05", "close": 132.36, "volume": 682934.0}, {"date": "2024-01-08", "close": 131.52, "volume": 785847.0}, {"date": "2024-01-09", "close": 131.9, "volume": 550026.0}, {"date": "2024-01-10", "close": 128.9, "volume": 983692.0}, {"date": "2024-01-11", "close": 128.4, "volume": 989723.0}, {"date": "2024-01-12", "close": 129.15, "volume": 1180303.0}, {"date": "2024-01-15", "close": 128.32, "volume": 517866.0}, {"date": "2024-01-16", "close": 126.66, "volume": 1100667.0}, {"date": "2024-01-17", "close": 126.54, "volume": 1175377.0}, {"date": "2024-01-18", "close": 126.86, "volume": 1281940.0}, {"date": "2024-01-19", "close": 128.0, "volume": 1954443.0}, {"date": "2024-01-22", "close": 128.03, "volume": 917744.0}, {"date": "2024-01-23", "close": 127.8, "volume": 1210656.0}, {"date": "2024-01-24", "close": 129.02, "volume": 756917.0}, {"date": "2024-01-25", "close": 132.63, "volume": 1363895.0}, {"date": "2024-01-29", "close": 131.82, "volume": 1002902.0}, {"date": "2024-01-30", "close": 132.46, "volume": 587915.0}, {"date": "2024-01-31", "close": 132.92, "volume": 1573506.0}, {"date": "2024-02-01", "close": 132.29, "volume": 1126480.0}, {"date": "2024-02-02", "close": 132.0, "volume": 1545613.0}, {"date": "2024-02-05", "close": 129.12, "volume": 1165644.0}, {"date": "2024-02-06", "close": 128.41, "volume": 1172147.0}, {"date": "2024-02-07", "close": 129.61, "volume": 939737.0}, {"date": "2024-02-08", "close": 129.28, "volume": 974649.0}, {"date": "2024-02-09", "close": 129.87, "volume": 1230600.0}, {"date": "2024-02-12", "close": 128.93, "volume": 539917.0}, {"date": "2024-02-13", "close": 129.0, "volume": 703123.0}, {"date": "2024-02-14", "close": 128.26, "volume": 1163584.0}, {"date": "2024-02-15", "close": 127.39, "volume": 1415174.0}, {"date": "2024-02-16", "close": 128.96, "volume": 1576974.0}, {"date": "2024-02-19", "close": 130.96, "volume": 762606.0}, {"date": "2024-02-20", "close": 128.04, "volume": 1133423.0}, {"date": "2024-02-21", "close": 125.8, "volume": 1770339.0}, {"date": "2024-02-22", "close": 124.36, "volume": 1477509.0}, {"date": "2024-02-23", "close": 124.4, "volume": 1111586.0}, {"date": "2024-02-26", "close": 122.58, "volume": 1816904.0}, {"date": "2024-02-27", "close": 123.13, "volume": 1462621.0}, {"date": "2024-02-28", "close": 123.38, "volume": 1212823.0}, {"date": "2024-02-29", "close": 123.78, "volume": 2141851.0}, {"date": "2024-03-01", "close": 124.87, "volume": 1565891.0}, {"date": "2024-03-04", "close": 123.41, "volume": 1440914.0}, {"date": "2024-03-05", "close": 124.77, "volume": 1658274.0}, {"date": "2024-03-06", "close": 123.64, "volume": 1833607.0}, {"date": "2024-03-07", "close": 120.62, "volume": 1378453.0}, {"date": "2024-03-08", "close": 119.89, "volume": 1623863.0}, {"date": "2024-03-11", "close": 115.59, "volume": 1221752.0}, {"date": "2024-03-12", "close": 115.35, "volume": 1422483.0}, {"date": "2024-03-13", "close": 116.95, "volume": 1775131.0}, {"date": "2024-03-14", "close": 119.19, "volume": 2091600.0}, {"date": "2024-03-15", "close": 116.95, "volume": 2719642.0}, {"date": "2024-03-18", "close": 117.48, "volume": 729755.0}, {"date": "2024-03-19", "close": 120.39, "volume": 1111350.0}, {"date": "2024-03-20", "close": 121.3, "volume": 1438581.0}, {"date": "2024-03-21", "close": 121.14, "volume": 1634146.0}, {"date": "2024-03-22", "close": 120.56, "volume": 1551202.0}, {"date": "2024-03-25", "close": 121.62, "volume": 1197515.0}, {"date": "2024-03-26", "close": 121.41, "volume": 1276598.0}, {"date": "2024-03-27", "close": 120.93, "volume": 1014049.0}, {"date": "2024-03-28", "close": 121.76, "volume": 1819178.0}, {"date": "2024-04-02", "close": 122.59, "volume": 1503817.0}, {"date": "2024-04-03", "close": 123.06, "volume": 1482458.0}, {"date": "2024-04-04", "close": 121.81, "volume": 989401.0}, {"date": "2024-04-05", "close": 120.55, "volume": 1333259.0}, {"date": "2024-04-08", "close": 121.76, "volume": 1074898.0}, {"date": "2024-04-09", "close": 125.36, "volume": 1841382.0}, {"date": "2024-04-10", "close": 127.75, "volume": 2085667.0}, {"date": "2024-04-11", "close": 128.24, "volume": 1443552.0}, {"date": "2024-04-12", "close": 127.9, "volume": 1317641.0}, {"date": "2024-04-15", "close": 132.55, "volume": 1891239.0}, {"date": "2024-04-16", "close": 128.7, "volume": 2885720.0}, {"date": "2024-04-17", "close": 128.72, "volume": 1269065.0}, {"date": "2024-04-18", "close": 130.88, "volume": 1492762.0}, {"date": "2024-04-19", "close": 129.52, "volume": 2167309.0}, {"date": "2024-04-22", "close": 129.78, "volume": 1218853.0}, {"date": "2024-04-23", "close": 129.57, "volume": 1278351.0}, {"date": "2024-04-24", "close": 129.38, "volume": 2023511.0}, {"date": "2024-04-26", "close": 130.85, "volume": 1812454.0}, {"date": "2024-04-29", "close": 130.98, "volume": 1162964.0}, {"date": "2024-04-30", "close": 130.49, "volume": 1312570.0}, {"date": "2024-05-01", "close": 129.32, "volume": 1356485.0}, {"date": "2024-05-02", "close": 129.1, "volume": 1631814.0}, {"date": "2024-05-03", "close": 129.24, "volume": 1526193.0}, {"date": "2024-05-06", "close": 129.68, "volume": 864490.0}, {"date": "2024-05-07", "close": 131.71, "volume": 1329352.0}, {"date": "2024-05-08", "close": 130.2, "volume": 1329816.0}, {"date": "2024-05-09", "close": 130.23, "volume": 943200.0}, {"date": "2024-05-10", "close": 130.02, "volume": 1199840.0}, {"date": "2024-05-13", "close": 129.04, "volume": 1317949.0}, {"date": "2024-05-14", "close": 128.12, "volume": 1493533.0}, {"date": "2024-05-15", "close": 129.48, "volume": 1229606.0}, {"date": "2024-05-16", "close": 130.39, "volume": 1336702.0}, {"date": "2024-05-17", "close": 132.15, "volume": 1955500.0}, {"date": "2024-05-20", "close": 135.87, "volume": 1491901.0}, {"date": "2024-05-21", "close": 134.09, "volume": 1239795.0}, {"date": "2024-05-22", "close": 136.17, "volume": 1167621.0}, {"date": "2024-05-23", "close": 133.5, "volume": 1235513.0}, {"date": "2024-05-24", "close": 132.5, "volume": 1096232.0}, {"date": "2024-05-27", "close": 131.69, "volume": 509158.0}, {"date": "2024-05-28", "close": 131.62, "volume": 783688.0}, {"date": "2024-05-29", "close": 129.66, "volume": 1302826.0}, {"date": "2024-05-30", "close": 127.66, "volume": 1460907.0}, {"date": "2024-05-31", "close": 128.96, "volume": 1806582.0}, {"date": "2024-06-03", "close": 128.52, "volume": 1126735.0}, {"date": "2024-06-04", "close": 127.47, "volume": 1226486.0}, {"date": "2024-06-05", "close": 125.6, "volume": 1339397.0}, {"date": "2024-06-06", "close": 124.51, "volume": 1717973.0}, {"date": "2024-06-07", "close": 125.31, "volume": 1044312.0}, {"date": "2024-06-11", "close": 122.91, "volume": 1929648.0}, {"date": "2024-06-12", "close": 121.04, "volume": 1944946.0}, {"date": "2024-06-13", "close": 120.62, "volume": 1897151.0}, {"date": "2024-06-14", "close": 120.2, "volume": 1692758.0}, {"date": "2024-06-17", "close": 118.16, "volume": 1663937.0}, {"date": "2024-06-18", "close": 119.26, "volume": 1473532.0}, {"date": "2024-06-19", "close": 119.21, "volume": 1116664.0}, {"date": "2024-06-20", "close": 119.67, "volume": 1316094.0}, {"date": "2024-06-21", "close": 120.25, "volume": 3216668.0}, {"date": "2024-06-24", "close": 118.99, "volume": 1009816.0}, {"date": "2024-06-25", "close": 121.45, "volume": 1344796.0}, {"date": "2024-06-26", "close": 120.97, "volume": 1266910.0}, {"date": "2024-06-27", "close": 121.54, "volume": 1239509.0}, {"date": "2024-06-28", "close": 119.0, "volume": 2145210.0}, {"date": "2024-07-01", "close": 120.67, "volume": 891265.0}, {"date": "2024-07-02", "close": 119.63, "volume": 1015969.0}, {"date": "2024-07-03", "close": 121.11, "volume": 1049480.0}, {"date": "2024-07-04", "close": 124.27, "volume": 1414456.0}, {"date": "2024-07-05", "close": 122.87, "volume": 797600.0}, {"date": "2024-07-08", "close": 119.9, "volume": 1173088.0}, {"date": "2024-07-09", "close": 120.6, "volume": 998381.0}, {"date": "2024-07-10", "close": 119.37, "volume": 869150.0}, {"date": "2024-07-11", "close": 119.62, "volume": 1364130.0}, {"date": "2024-07-12", "close": 119.83, "volume": 916401.0}, {"date": "2024-07-15", "close": 119.84, "volume": 845828.0}, {"date": "2024-07-16", "close": 116.81, "volume": 1698334.0}, {"date": "2024-07-17", "close": 116.46, "volume": 1414626.0}, {"date": "2024-07-18", "close": 115.94, "volume": 1503366.0}, {"date": "2024-07-19", "close": 113.99, "volume": 2269382.0}, {"date": "2024-07-22", "close": 114.45, "volume": 1057317.0}, {"date": "2024-07-23", "close": 113.81, "volume": 996283.0}, {"date": "2024-07-24", "close": 114.43, "volume": 1148841.0}, {"date": "2024-07-25", "close": 112.81, "volume": 1403939.0}, {"date": "2024-07-26", "close": 115.91, "volume": 1579308.0}, {"date": "2024-07-29", "close": 115.87, "volume": 1214523.0}, {"date": "2024-07-30", "close": 114.66, "volume": 1804821.0}, {"date": "2024-07-31", "close": 117.48, "volume": 2551835.0}, {"date": "2024-08-01", "close": 119.7, "volume": 1862747.0}, {"date": "2024-08-02", "close": 118.75, "volume": 1879534.0}, {"date": "2024-08-05", "close": 118.68, "volume": 1866362.0}, {"date": "2024-08-06", "close": 118.29, "volume": 1370780.0}, {"date": "2024-08-07", "close": 116.65, "volume": 1719432.0}, {"date": "2024-08-08", "close": 114.16, "volume": 1712325.0}, {"date": "2024-08-09", "close": 116.47, "volume": 1363174.0}, {"date": "2024-08-12", "close": 114.88, "volume": 1022570.0}, {"date": "2024-08-13", "close": 115.42, "volume": 1222449.0}, {"date": "2024-08-14", "close": 112.43, "volume": 1642768.0}, {"date": "2024-08-15", "close": 108.4, "volume": 2144956.0}, {"date": "2024-08-16", "close": 110.09, "volume": 2630250.0}, {"date": "2024-08-19", "close": 109.82, "volume": 876832.0}, {"date": "2024-08-20", "close": 110.47, "volume": 1220849.0}, {"date": "2024-08-21", "close": 111.93, "volume": 1958288.0}, {"date": "2024-08-22", "close": 112.17, "volume": 1204522.0}, {"date": "2024-08-23", "close": 110.73, "volume": 1100385.0}, {"date": "2024-08-26", "close": 111.02, "volume": 971877.0}, {"date": "2024-08-27", "close": 111.88, "volume": 1404407.0}, {"date": "2024-08-28", "close": 110.89, "volume": 1618978.0}, {"date": "2024-08-29", "close": 109.99, "volume": 1288657.0}, {"date": "2024-08-30", "close": 111.55, "volume": 1888572.0}, {"date": "2024-09-02", "close": 109.94, "volume": 742102.0}, {"date": "2024-09-03", "close": 108.12, "volume": 1227404.0}, {"date": "2024-09-04", "close": 105.68, "volume": 1197675.0}, {"date": "2024-09-05", "close": 107.09, "volume": 1335126.0}, {"date": "2024-09-06", "close": 107.02, "volume": 1355228.0}, {"date": "2024-09-09", "close": 106.83, "volume": 880992.0}, {"date": "2024-09-10", "close": 107.11, "volume": 922961.0}, {"date": "2024-09-11", "close": 108.35, "volume": 945313.0}, {"date": "2024-09-12", "close": 110.41, "volume": 1172033.0}, {"date": "2024-09-13", "close": 111.42, "volume": 1094128.0}, {"date": "2024-09-16", "close": 110.81, "volume": 886086.0}, {"date": "2024-09-17", "close": 110.75, "volume": 971805.0}, {"date": "2024-09-18", "close": 109.74, "volume": 1022463.0}, {"date": "2024-09-19", "close": 113.61, "volume": 1983721.0}, {"date": "2024-09-20", "close": 113.02, "volume": 2452214.0}, {"date": "2024-09-23", "close": 112.34, "volume": 611512.0}, {"date": "2024-09-24", "close": 116.45, "volume": 1888228.0}, {"date": "2024-09-25", "close": 120.85, "volume": 2858975.0}, {"date": "2024-09-26", "close": 123.22, "volume": 2960345.0}, {"date": "2024-09-27", "close": 127.45, "volume": 2404453.0}, {"date": "2024-09-30", "close": 129.13, "volume": 3384827.0}, {"date": "2024-10-01", "close": 125.74, "volume": 2011049.0}, {"date": "2024-10-02", "close": 125.96, "volume": 1495742.0}, {"date": "2024-10-03", "close": 126.04, "volume": 1080252.0}, {"date": "2024-10-04", "close": 123.68, "volume": 2638291.0}, {"date": "2024-10-07", "close": 121.17, "volume": 1508975.0}, {"date": "2024-10-08", "close": 120.99, "volume": 3627004.0}, {"date": "2024-10-09", "close": 118.24, "volume": 2661922.0}, {"date": "2024-10-10", "close": 119.87, "volume": 1398882.0}, {"date": "2024-10-11", "close": 119.58, "volume": 1110656.0}, {"date": "2024-10-14", "close": 121.0, "volume": 1349159.0}, {"date": "2024-10-15", "close": 122.07, "volume": 1036878.0}, {"date": "2024-10-16", "close": 120.78, "volume": 1161964.0}, {"date": "2024-10-17", "close": 118.63, "volume": 1690219.0}, {"date": "2024-10-18", "close": 117.62, "volume": 2087839.0}, {"date": "2024-10-21", "close": 119.81, "volume": 1241581.0}, {"date": "2024-10-22", "close": 118.15, "volume": 1347587.0}, {"date": "2024-10-23", "close": 118.46, "volume": 907565.0}, {"date": "2024-10-24", "close": 117.78, "volume": 1071386.0}, {"date": "2024-10-25", "close": 118.08, "volume": 917067.0}, {"date": "2024-10-28", "close": 120.12, "volume": 675635.0}, {"date": "2024-10-29", "close": 121.1, "volume": 1044819.0}, {"date": "2024-10-30", "close": 120.31, "volume": 955779.0}, {"date": "2024-10-31", "close": 119.31, "volume": 1133922.0}, {"date": "2024-11-01", "close": 121.33, "volume": 934163.0}, {"date": "2024-11-04", "close": 119.74, "volume": 734524.0}, {"date": "2024-11-05", "close": 119.42, "volume": 651163.0}, {"date": "2024-11-06", "close": 119.38, "volume": 772987.0}, {"date": "2024-11-07", "close": 121.66, "volume": 980740.0}, {"date": "2024-11-08", "close": 123.31, "volume": 1686383.0}, {"date": "2024-11-11", "close": 119.47, "volume": 1567828.0}, {"date": "2024-11-12", "close": 117.54, "volume": 1480791.0}, {"date": "2024-11-13", "close": 113.66, "volume": 1882502.0}, {"date": "2024-11-14", "close": 113.92, "volume": 945876.0}, {"date": "2024-11-15", "close": 113.75, "volume": 1141047.0}, {"date": "2024-11-18", "close": 116.21, "volume": 804561.0}, {"date": "2024-11-19", "close": 115.7, "volume": 849105.0}, {"date": "2024-11-20", "close": 115.9, "volume": 563748.0}, {"date": "2024-11-21", "close": 116.44, "volume": 769394.0}, {"date": "2024-11-22", "close": 117.18, "volume": 1490637.0}, {"date": "2024-11-25", "close": 116.71, "volume": 1725887.0}, {"date": "2024-11-26", "close": 117.1, "volume": 769688.0}, {"date": "2024-11-27", "close": 117.18, "volume": 744256.0}, {"date": "2024-11-28", "close": 117.14, "volume": 761446.0}, {"date": "2024-11-29", "close": 118.24, "volume": 1206575.0}, {"date": "2024-12-02", "close": 119.28, "volume": 890628.0}, {"date": "2024-12-03", "close": 119.05, "volume": 686877.0}, {"date": "2024-12-04", "close": 120.08, "volume": 883066.0}, {"date": "2024-12-05", "close": 120.78, "volume": 1268598.0}, {"date": "2024-12-06", "close": 119.78, "volume": 954812.0}, {"date": "2024-12-09", "close": 119.49, "volume": 601242.0}, {"date": "2024-12-10", "close": 125.28, "volume": 2096637.0}, {"date": "2024-12-11", "close": 123.81, "volume": 825257.0}, {"date": "2024-12-12", "close": 124.15, "volume": 859057.0}, {"date": "2024-12-13", "close": 120.72, "volume": 1080521.0}, {"date": "2024-12-16", "close": 118.64, "volume": 979595.0}, {"date": "2024-12-17", "close": 118.51, "volume": 945488.0}, {"date": "2024-12-18", "close": 118.49, "volume": 918326.0}, {"date": "2024-12-19", "close": 117.4, "volume": 1338037.0}, {"date": "2024-12-20", "close": 116.74, "volume": 2287064.0}, {"date": "2024-12-23", "close": 117.14, "volume": 777110.0}, {"date": "2024-12-24", "close": 116.16, "volume": 355789.0}, {"date": "2024-12-27", "close": 116.83, "volume": 453130.0}, {"date": "2024-12-30", "close": 117.87, "volume": 551648.0}, {"date": "2024-12-31", "close": 117.46, "volume": 681360.0}, {"date": "2025-01-02", "close": 118.21, "volume": 751482.0}, {"date": "2025-01-03", "close": 117.47, "volume": 617512.0}, {"date": "2025-01-06", "close": 115.44, "volume": 934278.0}, {"date": "2025-01-07", "close": 114.65, "volume": 936153.0}, {"date": "2025-01-08", "close": 115.93, "volume": 894475.0}, {"date": "2025-01-09", "close": 116.45, "volume": 620915.0}, {"date": "2025-01-10", "close": 119.04, "volume": 881105.0}, {"date": "2025-01-13", "close": 118.79, "volume": 721550.0}, {"date": "2025-01-14", "close": 119.8, "volume": 745785.0}, {"date": "2025-01-15", "close": 119.49, "volume": 744893.0}, {"date": "2025-01-16", "close": 119.61, "volume": 1040714.0}, {"date": "2025-01-17", "close": 118.74, "volume": 1926361.0}, {"date": "2025-01-20", "close": 120.09, "volume": 1036895.0}, {"date": "2025-01-21", "close": 120.61, "volume": 900530.0}, {"date": "2025-01-22", "close": 119.61, "volume": 844195.0}, {"date": "2025-01-23", "close": 118.0, "volume": 876179.0}, {"date": "2025-01-24", "close": 118.33, "volume": 709991.0}, {"date": "2025-01-28", "close": 117.68, "volume": 892882.0}, {"date": "2025-01-29", "close": 116.23, "volume": 960218.0}, {"date": "2025-01-30", "close": 117.05, "volume": 618553.0}, {"date": "2025-01-31", "close": 117.4, "volume": 1408235.0}, {"date": "2025-02-03", "close": 114.91, "volume": 1434621.0}, {"date": "2025-02-04", "close": 116.76, "volume": 998544.0}, {"date": "2025-02-05", "close": 119.18, "volume": 1378263.0}, {"date": "2025-02-06", "close": 120.18, "volume": 1250859.0}, {"date": "2025-02-07", "close": 120.77, "volume": 1071632.0}, {"date": "2025-02-10", "close": 119.32, "volume": 737635.0}, {"date": "2025-02-11", "close": 119.71, "volume": 1032821.0}, {"date": "2025-02-12", "close": 119.0, "volume": 1188792.0}, {"date": "2025-02-13", "close": 120.35, "volume": 1085108.0}, {"date": "2025-02-14", "close": 121.17, "volume": 1371279.0}, {"date": "2025-02-17", "close": 120.94, "volume": 924976.0}, {"date": "2025-02-18", "close": 120.66, "volume": 953738.0}, {"date": "2025-02-19", "close": 121.95, "volume": 1040066.0}, {"date": "2025-02-20", "close": 120.09, "volume": 1826681.0}, {"date": "2025-02-21", "close": 123.49, "volume": 2629826.0}, {"date": "2025-02-24", "close": 119.8, "volume": 1791616.0}, {"date": "2025-02-25", "close": 119.06, "volume": 1076535.0}, {"date": "2025-02-26", "close": 115.02, "volume": 2457589.0}, {"date": "2025-02-27", "close": 116.69, "volume": 1652589.0}, {"date": "2025-02-28", "close": 113.37, "volume": 3502862.0}, {"date": "2025-03-03", "close": 117.41, "volume": 1987251.0}, {"date": "2025-03-04", "close": 117.18, "volume": 1490312.0}, {"date": "2025-03-05", "close": 117.5, "volume": 1728032.0}, {"date": "2025-03-06", "close": 114.92, "volume": 2123808.0}, {"date": "2025-03-07", "close": 115.2, "volume": 1521140.0}, {"date": "2025-03-10", "close": 118.71, "volume": 1787727.0}, {"date": "2025-03-11", "close": 119.34, "volume": 1764520.0}, {"date": "2025-03-12", "close": 117.23, "volume": 1852617.0}, {"date": "2025-03-13", "close": 115.99, "volume": 1340642.0}, {"date": "2025-03-14", "close": 117.1, "volume": 1384859.0}, {"date": "2025-03-17", "close": 119.2, "volume": 1410944.0}, {"date": "2025-03-18", "close": 119.53, "volume": 1091522.0}, {"date": "2025-03-19", "close": 118.7, "volume": 1061511.0}, {"date": "2025-03-20", "close": 117.5, "volume": 1528979.0}, {"date": "2025-03-21", "close": 118.58, "volume": 3080480.0}, {"date": "2025-03-24", "close": 119.1, "volume": 905575.0}, {"date": "2025-03-25", "close": 118.78, "volume": 814438.0}, {"date": "2025-03-26", "close": 119.96, "volume": 1395759.0}, {"date": "2025-03-27", "close": 120.09, "volume": 924832.0}, {"date": "2025-03-28", "close": 121.26, "volume": 1253769.0}, {"date": "2025-03-31", "close": 115.49, "volume": 2152977.0}, {"date": "2025-04-01", "close": 117.1, "volume": 1523340.0}, {"date": "2025-04-02", "close": 115.08, "volume": 1219507.0}, {"date": "2025-04-03", "close": 111.94, "volume": 1600206.0}, {"date": "2025-04-04", "close": 112.7, "volume": 1986272.0}, {"date": "2025-04-07", "close": 108.4, "volume": 2437252.0}, {"date": "2025-04-08", "close": 109.48, "volume": 2269469.0}, {"date": "2025-04-09", "close": 103.99, "volume": 2664755.0}, {"date": "2025-04-10", "close": 110.59, "volume": 1952228.0}, {"date": "2025-04-11", "close": 109.29, "volume": 1856770.0}, {"date": "2025-04-14", "close": 110.85, "volume": 1029008.0}, {"date": "2025-04-15", "close": 111.4, "volume": 853683.0}, {"date": "2025-04-16", "close": 108.37, "volume": 1163320.0}, {"date": "2025-04-17", "close": 111.54, "volume": 1770634.0}, {"date": "2025-04-22", "close": 111.62, "volume": 2041263.0}, {"date": "2025-04-23", "close": 113.83, "volume": 1534103.0}, {"date": "2025-04-24", "close": 114.92, "volume": 1424993.0}, {"date": "2025-04-28", "close": 115.0, "volume": 2395099.0}, {"date": "2025-04-29", "close": 116.56, "volume": 931187.0}, {"date": "2025-04-30", "close": 117.1, "volume": 1426218.0}, {"date": "2025-05-01", "close": 115.9, "volume": 973586.0}, {"date": "2025-05-02", "close": 116.66, "volume": 1417543.0}, {"date": "2025-05-05", "close": 115.59, "volume": 894795.0}, {"date": "2025-05-06", "close": 115.26, "volume": 827081.0}, {"date": "2025-05-07", "close": 115.93, "volume": 1117858.0}, {"date": "2025-05-08", "close": 116.08, "volume": 916593.0}, {"date": "2025-05-09", "close": 114.98, "volume": 1060773.0}, {"date": "2025-05-12", "close": 117.35, "volume": 958748.0}, {"date": "2025-05-13", "close": 119.85, "volume": 1286415.0}, {"date": "2025-05-14", "close": 120.49, "volume": 959678.0}, {"date": "2025-05-15", "close": 120.02, "volume": 963935.0}, {"date": "2025-05-16", "close": 121.05, "volume": 1753775.0}, {"date": "2025-05-19", "close": 119.46, "volume": 641451.0}, {"date": "2025-05-20", "close": 119.22, "volume": 762265.0}, {"date": "2025-05-21", "close": 119.56, "volume": 811930.0}, {"date": "2025-05-22", "close": 118.88, "volume": 733974.0}, {"date": "2025-05-23", "close": 117.0, "volume": 1655958.0}, {"date": "2025-05-26", "close": 115.21, "volume": 1418793.0}, {"date": "2025-05-27", "close": 115.25, "volume": 1242229.0}, {"date": "2025-05-28", "close": 114.17, "volume": 1994251.0}, {"date": "2025-05-29", "close": 113.39, "volume": 1570703.0}, {"date": "2025-05-30", "close": 112.66, "volume": 3634572.0}, {"date": "2025-06-02", "close": 110.75, "volume": 1348946.0}, {"date": "2025-06-03", "close": 110.02, "volume": 1307866.0}, {"date": "2025-06-04", "close": 109.68, "volume": 1786384.0}, {"date": "2025-06-05", "close": 110.01, "volume": 2007880.0}, {"date": "2025-06-06", "close": 109.6, "volume": 1732077.0}, {"date": "2025-06-10", "close": 109.12, "volume": 2076567.0}, {"date": "2025-06-11", "close": 109.38, "volume": 1876654.0}, {"date": "2025-06-12", "close": 107.58, "volume": 2221588.0}, {"date": "2025-06-13", "close": 106.38, "volume": 2619278.0}, {"date": "2025-06-16", "close": 107.11, "volume": 2177016.0}, {"date": "2025-06-17", "close": 107.15, "volume": 1188394.0}, {"date": "2025-06-18", "close": 106.0, "volume": 1770635.0}, {"date": "2025-06-19", "close": 103.55, "volume": 2168756.0}, {"date": "2025-06-20", "close": 102.17, "volume": 4196654.0}, {"date": "2025-06-23", "close": 101.83, "volume": 1925409.0}, {"date": "2025-06-24", "close": 104.94, "volume": 1846152.0}, {"date": "2025-06-25", "close": 104.3, "volume": 1664670.0}, {"date": "2025-06-26", "close": 104.19, "volume": 1432156.0}, {"date": "2025-06-27", "close": 108.97, "volume": 2894817.0}, {"date": "2025-06-30", "close": 107.13, "volume": 1742549.0}, {"date": "2025-07-01", "close": 106.12, "volume": 1179736.0}, {"date": "2025-07-02", "close": 108.3, "volume": 1477715.0}, {"date": "2025-07-03", "close": 110.25, "volume": 1887259.0}, {"date": "2025-07-04", "close": 108.8, "volume": 1658420.0}, {"date": "2025-07-07", "close": 108.62, "volume": 674397.0}, {"date": "2025-07-08", "close": 108.19, "volume": 1297408.0}, {"date": "2025-07-09", "close": 107.59, "volume": 1012121.0}, {"date": "2025-07-10", "close": 108.62, "volume": 1202017.0}, {"date": "2025-07-11", "close": 111.1, "volume": 1557352.0}, {"date": "2025-07-14", "close": 111.74, "volume": 1034162.0}, {"date": "2025-07-15", "close": 110.28, "volume": 1287837.0}, {"date": "2025-07-16", "close": 110.52, "volume": 1130922.0}, {"date": "2025-07-17", "close": 111.1, "volume": 1476886.0}, {"date": "2025-07-18", "close": 113.11, "volume": 2339746.0}, {"date": "2025-07-21", "close": 114.46, "volume": 1706558.0}, {"date": "2025-07-22", "close": 118.32, "volume": 2363899.0}, {"date": "2025-07-23", "close": 119.47, "volume": 2095948.0}, {"date": "2025-07-24", "close": 119.86, "volume": 3418053.0}, {"date": "2025-07-25", "close": 118.86, "volume": 1474875.0}, {"date": "2025-07-28", "close": 116.95, "volume": 1102056.0}, {"date": "2025-07-29", "close": 116.93, "volume": 1055277.0}, {"date": "2025-07-30", "close": 115.81, "volume": 971256.0}, {"date": "2025-07-31", "close": 111.7, "volume": 2644514.0}, {"date": "2025-08-01", "close": 110.9, "volume": 2194611.0}, {"date": "2025-08-04", "close": 111.39, "volume": 1039541.0}, {"date": "2025-08-05", "close": 111.87, "volume": 1184568.0}, {"date": "2025-08-06", "close": 112.95, "volume": 1228684.0}, {"date": "2025-08-07", "close": 112.36, "volume": 1183920.0}, {"date": "2025-08-08", "close": 113.62, "volume": 1269708.0}, {"date": "2025-08-11", "close": 115.29, "volume": 1338464.0}, {"date": "2025-08-12", "close": 116.72, "volume": 1130637.0}, {"date": "2025-08-13", "close": 117.84, "volume": 1415161.0}, {"date": "2025-08-14", "close": 113.45, "volume": 2249207.0}, {"date": "2025-08-15", "close": 115.05, "volume": 1480891.0}, {"date": "2025-08-18", "close": 113.3, "volume": 977204.0}, {"date": "2025-08-19", "close": 113.05, "volume": 1268076.0}, {"date": "2025-08-20", "close": 112.9, "volume": 1216585.0}, {"date": "2025-08-21", "close": 114.01, "volume": 1046752.0}, {"date": "2025-08-22", "close": 112.71, "volume": 2053911.0}, {"date": "2025-08-25", "close": 115.42, "volume": 1522873.0}, {"date": "2025-08-26", "close": 115.42, "volume": 1979513.0}, {"date": "2025-08-27", "close": 116.63, "volume": 1131903.0}, {"date": "2025-08-28", "close": 115.41, "volume": 1231733.0}, {"date": "2025-08-29", "close": 115.47, "volume": 1750158.0}, {"date": "2025-09-01", "close": 113.99, "volume": 1372888.0}, {"date": "2025-09-02", "close": 114.44, "volume": 506615.0}, {"date": "2025-09-03", "close": 113.57, "volume": 914102.0}, {"date": "2025-09-04", "close": 116.15, "volume": 1716496.0}, {"date": "2025-09-05", "close": 117.23, "volume": 2268146.0}, {"date": "2025-09-08", "close": 118.21, "volume": 2160050.0}, {"date": "2025-09-09", "close": 116.94, "volume": 1549408.0}, {"date": "2025-09-10", "close": 114.57, "volume": 1466748.0}, {"date": "2025-09-11", "close": 114.24, "volume": 921903.0}, {"date": "2025-09-12", "close": 115.44, "volume": 1134778.0}, {"date": "2025-09-15", "close": 115.31, "volume": 709298.0}, {"date": "2025-09-16", "close": 117.49, "volume": 1314652.0}, {"date": "2025-09-17", "close": 116.33, "volume": 1225083.0}, {"date": "2025-09-18", "close": 115.54, "volume": 1139938.0}, {"date": "2025-09-19", "close": 114.0, "volume": 3520816.0}, {"date": "2025-09-22", "close": 116.92, "volume": 1865240.0}, {"date": "2025-09-23", "close": 118.28, "volume": 1763324.0}, {"date": "2025-09-24", "close": 117.54, "volume": 856277.0}, {"date": "2025-09-25", "close": 121.77, "volume": 3217781.0}, {"date": "2025-09-26", "close": 123.2, "volume": 2031038.0}, {"date": "2025-09-29", "close": 121.25, "volume": 1366759.0}, {"date": "2025-09-30", "close": 122.03, "volume": 1529831.0}, {"date": "2025-10-01", "close": 122.58, "volume": 1278485.0}, {"date": "2025-10-02", "close": 124.05, "volume": 2060242.0}, {"date": "2025-10-03", "close": 125.06, "volume": 1351733.0}, {"date": "2025-10-06", "close": 123.58, "volume": 605206.0}, {"date": "2025-10-07", "close": 124.18, "volume": 853856.0}, {"date": "2025-10-08", "close": 125.29, "volume": 923590.0}, {"date": "2025-10-09", "close": 127.27, "volume": 1315634.0}, {"date": "2025-10-10", "close": 125.15, "volume": 1278094.0}, {"date": "2025-10-13", "close": 125.21, "volume": 1403264.0}, {"date": "2025-10-14", "close": 127.43, "volume": 1519182.0}, {"date": "2025-10-15", "close": 129.69, "volume": 1226168.0}, {"date": "2025-10-16", "close": 129.27, "volume": 1211457.0}, {"date": "2025-10-17", "close": 130.88, "volume": 2409514.0}, {"date": "2025-10-20", "close": 130.71, "volume": 1226482.0}, {"date": "2025-10-21", "close": 131.89, "volume": 1758901.0}, {"date": "2025-10-22", "close": 130.4, "volume": 1204031.0}, {"date": "2025-10-23", "close": 129.9, "volume": 1789941.0}, {"date": "2025-10-24", "close": 131.82, "volume": 1266129.0}, {"date": "2025-10-27", "close": 133.49, "volume": 1290640.0}, {"date": "2025-10-28", "close": 132.72, "volume": 1039924.0}, {"date": "2025-10-29", "close": 133.35, "volume": 844550.0}, {"date": "2025-10-30", "close": 133.43, "volume": 1094729.0}, {"date": "2025-10-31", "close": 132.87, "volume": 1100182.0}, {"date": "2025-11-03", "close": 132.84, "volume": 737093.0}, {"date": "2025-11-04", "close": 129.4, "volume": 991563.0}, {"date": "2025-11-05", "close": 127.84, "volume": 1505270.0}, {"date": "2025-11-06", "close": 130.76, "volume": 885325.0}, {"date": "2025-11-07", "close": 129.04, "volume": 885433.0}, {"date": "2025-11-10", "close": 129.79, "volume": 551286.0}, {"date": "2025-11-11", "close": 129.56, "volume": 699120.0}, {"date": "2025-11-12", "close": 132.47, "volume": 1142040.0}, {"date": "2025-11-13", "close": 133.65, "volume": 1378779.0}, {"date": "2025-11-14", "close": 131.85, "volume": 973457.0}, {"date": "2025-11-17", "close": 132.59, "volume": 831713.0}, {"date": "2025-11-18", "close": 129.08, "volume": 1203640.0}, {"date": "2025-11-19", "close": 129.27, "volume": 1041635.0}, {"date": "2025-11-20", "close": 132.12, "volume": 1134714.0}, {"date": "2025-11-21", "close": 127.85, "volume": 1530591.0}, {"date": "2025-11-24", "close": 129.31, "volume": 1729739.0}, {"date": "2025-11-25", "close": 132.28, "volume": 1545687.0}, {"date": "2025-11-26", "close": 134.18, "volume": 1118367.0}, {"date": "2025-11-27", "close": 132.37, "volume": 714861.0}, {"date": "2025-11-28", "close": 132.28, "volume": 1074696.0}, {"date": "2025-12-01", "close": 132.76, "volume": 940702.0}, {"date": "2025-12-02", "close": 135.03, "volume": 1050472.0}, {"date": "2025-12-03", "close": 135.28, "volume": 1419749.0}, {"date": "2025-12-04", "close": 140.58, "volume": 1831425.0}, {"date": "2025-12-05", "close": 138.47, "volume": 2535737.0}, {"date": "2025-12-08", "close": 137.18, "volume": 1164934.0}, {"date": "2025-12-09", "close": 137.03, "volume": 851014.0}, {"date": "2025-12-10", "close": 137.5, "volume": 914492.0}, {"date": "2025-12-11", "close": 139.95, "volume": 1133909.0}, {"date": "2025-12-12", "close": 143.4, "volume": 1698500.0}, {"date": "2025-12-15", "close": 139.94, "volume": 1485631.0}, {"date": "2025-12-16", "close": 140.3, "volume": 1053630.0}, {"date": "2025-12-17", "close": 141.4, "volume": 815847.0}, {"date": "2025-12-18", "close": 142.88, "volume": 1509879.0}, {"date": "2025-12-19", "close": 143.07, "volume": 3380612.0}, {"date": "2025-12-22", "close": 144.52, "volume": 601094.0}, {"date": "2025-12-23", "close": 146.4, "volume": 742772.0}, {"date": "2025-12-24", "close": 147.5, "volume": 369952.0}, {"date": "2025-12-29", "close": 146.72, "volume": 923576.0}, {"date": "2025-12-30", "close": 147.01, "volume": 500709.0}, {"date": "2025-12-31", "close": 146.82, "volume": 1132785.0}, {"date": "2026-01-02", "close": 147.69, "volume": 454777.0}, {"date": "2026-01-05", "close": 149.59, "volume": 738086.0}, {"date": "2026-01-06", "close": 152.27, "volume": 1123704.0}, {"date": "2026-01-07", "close": 154.73, "volume": 881232.0}, {"date": "2026-01-08", "close": 152.63, "volume": 979924.0}, {"date": "2026-01-09", "close": 143.06, "volume": 3695823.0}, {"date": "2026-01-12", "close": 142.43, "volume": 1985387.0}, {"date": "2026-01-13", "close": 145.53, "volume": 1531538.0}, {"date": "2026-01-14", "close": 146.66, "volume": 1046941.0}, {"date": "2026-01-15", "close": 147.2, "volume": 2182989.0}, {"date": "2026-01-16", "close": 148.25, "volume": 2617357.0}, {"date": "2026-01-19", "close": 149.38, "volume": 1049083.0}, {"date": "2026-01-20", "close": 146.34, "volume": 1136619.0}, {"date": "2026-01-21", "close": 150.1, "volume": 1202518.0}, {"date": "2026-01-22", "close": 151.02, "volume": 2120746.0}, {"date": "2026-01-23", "close": 148.72, "volume": 1849779.0}, {"date": "2026-01-27", "close": 151.2, "volume": 1889087.0}, {"date": "2026-01-28", "close": 154.82, "volume": 1574627.0}, {"date": "2026-01-29", "close": 157.04, "volume": 1699927.0}, {"date": "2026-01-30", "close": 151.55, "volume": 2413770.0}, {"date": "2026-02-02", "close": 149.98, "volume": 1204557.0}, {"date": "2026-02-03", "close": 152.87, "volume": 1176968.0}, {"date": "2026-02-04", "close": 159.43, "volume": 1119686.0}, {"date": "2026-02-05", "close": 157.13, "volume": 1149455.0}, {"date": "2026-02-06", "close": 157.08, "volume": 3798812.0}, {"date": "2026-02-09", "close": 160.37, "volume": 1054128.0}, {"date": "2026-02-10", "close": 162.59, "volume": 1095928.0}, {"date": "2026-02-11", "close": 164.56, "volume": 1062341.0}, {"date": "2026-02-12", "close": 168.8, "volume": 1335683.0}, {"date": "2026-02-13", "close": 169.74, "volume": 2033655.0}, {"date": "2026-02-16", "close": 162.75, "volume": 2141254.0}, {"date": "2026-02-17", "close": 163.03, "volume": 1321962.0}, {"date": "2026-02-18", "close": 165.19, "volume": 1091969.0}, {"date": "2026-02-19", "close": 168.55, "volume": 1390381.0}, {"date": "2026-02-20", "close": 163.3, "volume": 2623312.0}, {"date": "2026-02-23", "close": 161.1, "volume": 1389469.0}, {"date": "2026-02-24", "close": 159.32, "volume": 1856271.0}, {"date": "2026-02-25", "close": 162.67, "volume": 1401658.0}, {"date": "2026-02-26", "close": 168.63, "volume": 1541832.0}, {"date": "2026-02-27", "close": 167.33, "volume": 1908453.0}, {"date": "2026-03-02", "close": 169.44, "volume": 1088988.0}, {"date": "2026-03-03", "close": 165.37, "volume": 1552902.0}, {"date": "2026-03-04", "close": 162.7, "volume": 1768062.0}, {"date": "2026-03-05", "close": 164.58, "volume": 2298217.0}, {"date": "2026-03-06", "close": 158.67, "volume": 2130823.0}, {"date": "2026-03-09", "close": 152.68, "volume": 1842872.0}, {"date": "2026-03-10", "close": 153.61, "volume": 1465276.0}, {"date": "2026-03-11", "close": 155.3, "volume": 1272640.0}, {"date": "2026-03-12", "close": 153.09, "volume": 1190181.0}, {"date": "2026-03-13", "close": 157.89, "volume": 1730587.0}, {"date": "2026-03-16", "close": 154.7, "volume": 1173330.0}, {"date": "2026-03-17", "close": 155.18, "volume": 1161214.0}, {"date": "2026-03-18", "close": 156.38, "volume": 1035973.0}, {"date": "2026-03-19", "close": 151.35, "volume": 1336765.0}, {"date": "2026-03-20", "close": 146.92, "volume": 4882455.0}, {"date": "2026-03-23", "close": 144.41, "volume": 1161508.0}, {"date": "2026-03-24", "close": 147.56, "volume": 1255884.0}, {"date": "2026-03-25", "close": 149.91, "volume": 1982613.0}, {"date": "2026-03-26", "close": 151.02, "volume": 1164037.0}, {"date": "2026-03-27", "close": 153.23, "volume": 1106229.0}, {"date": "2026-03-30", "close": 160.78, "volume": 2025334.0}, {"date": "2026-03-31", "close": 161.43, "volume": 1934498.0}, {"date": "2026-04-01", "close": 167.09, "volume": 1541121.0}, {"date": "2026-04-02", "close": 161.62, "volume": 1211910.0}, {"date": "2026-04-07", "close": 166.4, "volume": 928397.0}, {"date": "2026-04-08", "close": 173.64, "volume": 2024132.0}, {"date": "2026-04-09", "close": 171.76, "volume": 1167036.0}, {"date": "2026-04-10", "close": 171.23, "volume": 953928.0}, {"date": "2026-04-13", "close": 172.07, "volume": 683725.0}, {"date": "2026-04-14", "close": 174.29, "volume": 1133366.0}, {"date": "2026-04-15", "close": 173.82, "volume": 1017956.0}, {"date": "2026-04-16", "close": 172.6, "volume": 1270030.0}, {"date": "2026-04-17", "close": 173.75, "volume": 2168831.0}, {"date": "2026-04-20", "close": 172.51, "volume": 707627.0}, {"date": "2026-04-21", "close": 173.86, "volume": 1035246.0}, {"date": "2026-04-22", "close": 173.05, "volume": 970643.0}, {"date": "2026-04-23", "close": 171.95, "volume": 960632.0}, {"date": "2026-04-24", "close": 171.59, "volume": 1057477.0}, {"date": "2026-04-27", "close": 172.93, "volume": 579802.0}, {"date": "2026-04-28", "close": 172.12, "volume": 1091892.0}, {"date": "2026-04-29", "close": 170.8, "volume": 760405.0}, {"date": "2026-04-30", "close": 167.4, "volume": 1465554.0}, {"date": "2026-05-01", "close": 171.97, "volume": 879834.0}, {"date": "2026-05-04", "close": 170.86, "volume": 418263.0}, {"date": "2026-05-05", "close": 170.68, "volume": 536789.0}, {"date": "2026-05-06", "close": 174.6, "volume": 1591891.0}, {"date": "2026-05-07", "close": 180.24, "volume": 1735199.0}, {"date": "2026-05-08", "close": 178.72, "volume": 1453654.0}, {"date": "2026-05-11", "close": 179.79, "volume": 786905.0}, {"date": "2026-05-12", "close": 185.42, "volume": 1724010.0}, {"date": "2026-05-13", "close": 189.0, "volume": 1745014.0}, {"date": "2026-05-14", "close": 191.97, "volume": 1070054.0}, {"date": "2026-05-15", "close": 185.75, "volume": 1349148.0}, {"date": "2026-05-18", "close": 179.01, "volume": 1080190.0}, {"date": "2026-05-19", "close": 178.66, "volume": 1124243.0}, {"date": "2026-05-20", "close": 176.07, "volume": 1397274.0}, {"date": "2026-05-21", "close": 181.68, "volume": 1217275.0}, {"date": "2026-05-22", "close": 184.81, "volume": 2372702.0}, {"date": "2026-05-25", "close": 187.81, "volume": 805533.0}, {"date": "2026-05-26", "close": 188.31, "volume": 1060314.0}, {"date": "2026-05-27", "close": 188.22, "volume": 1154032.0}, {"date": "2026-05-28", "close": 183.46, "volume": 1325576.0}, {"date": "2026-05-29", "close": 185.63, "volume": 2516432.0}, {"date": "2026-06-01", "close": 188.51, "volume": 1014345.0}, {"date": "2026-06-02", "close": 191.37, "volume": 1065637.0}, {"date": "2026-06-03", "close": 194.47, "volume": 1375729.0}, {"date": "2026-06-04", "close": 188.08, "volume": 1143828.0}, {"date": "2026-06-05", "close": 184.58, "volume": 1042630.0}, {"date": "2026-06-09", "close": 181.23, "volume": 2055261.0}, {"date": "2026-06-10", "close": 179.44, "volume": 1079292.0}, {"date": "2026-06-11", "close": 180.0, "volume": 983883.0}, {"date": "2026-06-12", "close": 184.32, "volume": 1311989.0}, {"date": "2026-06-15", "close": 189.31, "volume": 1550934.0}, {"date": "2026-06-16", "close": 188.72, "volume": 1287945.0}, {"date": "2026-06-17", "close": 186.91, "volume": 820734.0}, {"date": "2026-06-18", "close": 183.09, "volume": 1354363.0}, {"date": "2026-06-19", "close": 177.37, "volume": 4492791.0}, {"date": "2026-06-22", "close": 175.99, "volume": 988558.0}, {"date": "2026-06-23", "close": 176.02, "volume": 1435038.0}, {"date": "2026-06-24", "close": 173.92, "volume": 2238571.0}, {"date": "2026-06-25", "close": 169.99, "volume": 1457742.0}, {"date": "2026-06-26", "close": 173.64, "volume": 1468366.0}, {"date": "2026-06-29", "close": 174.1, "volume": 737022.0}, {"date": "2026-06-30", "close": 172.51, "volume": 1385178.0}, {"date": "2026-07-01", "close": 170.81, "volume": 1228878.0}, {"date": "2026-07-02", "close": 171.27, "volume": 1092533.0}, {"date": "2026-07-03", "close": 171.16, "volume": 1008331.0}, {"date": "2026-07-06", "close": 171.17, "volume": 648455.0}, {"date": "2026-07-07", "close": 168.14, "volume": 832605.0}, {"date": "2026-07-08", "close": 163.85, "volume": 1897843.0}, {"date": "2026-07-09", "close": 158.52, "volume": 1773315.0}, {"date": "2026-07-10", "close": 164.49, "volume": 1287766.0}, {"date": "2026-07-13", "close": 164.03, "volume": 881184.0}, {"date": "2026-07-14", "close": 163.61, "volume": 918093.0}, {"date": "2026-07-15", "close": 165.47, "volume": 1062426.0}, {"date": "2026-07-16", "close": 164.89, "volume": 794990.0}, {"date": "2026-07-17", "close": 160.95, "volume": 2335249.0}, {"date": "2026-07-20", "close": 157.95, "volume": 920621.0}, {"date": "2026-07-21", "close": 157.99, "volume": 1191173.0}, {"date": "2026-07-22", "close": 161.98, "volume": 1006263.0}, {"date": "2026-07-23", "close": 162.74, "volume": 1144982.0}, {"date": "2026-07-24", "close": 159.99, "volume": 996679.0}, {"date": "2026-07-27", "close": 163.58, "volume": 1225995.0}, {"date": "2026-07-28", "close": 159.53, "volume": 991608.0}, {"date": "2026-07-29", "close": 165.39, "volume": 1816859.0}, {"date": "2026-07-30", "close": 168.41, "volume": 1192709.0}, {"date": "2026-07-31", "close": 170.57, "volume": 1457282.0}, {"date": "2026-08-03", "close": 169.5, "volume": 916574.0}, {"date": "2026-08-04", "close": 172.39, "volume": 1327109.0}, {"date": "2026-08-05", "close": 176.34, "volume": 1117983.0}, {"date": "2026-08-06", "close": 176.3, "volume": 1013705.0}, {"date": "2026-08-07", "close": 177.69, "volume": 1122436.0}, {"date": "2026-08-10", "close": 179.05, "volume": 814416.0}, {"date": "2026-08-11", "close": 179.86, "volume": 763848.0}, {"date": "2026-08-12", "close": 179.43, "volume": 858874.0}, {"date": "2026-08-13", "close": 173.03, "volume": 1724744.0}, {"date": "2026-08-14", "close": 167.59, "volume": 1288634.0}, {"date": "2026-08-17", "close": 168.33, "volume": 1041432.0}, {"date": "2026-08-18", "close": 167.4, "volume": 1062315.0}, {"date": "2026-08-19", "close": 169.97, "volume": 1029373.0}, {"date": "2026-08-20", "close": 173.04, "volume": 1241724.0}, {"date": "2026-08-21", "close": 175.38, "volume": 1327662.0}, {"date": "2026-08-24", "close": 177.43, "volume": 990782.0}, {"date": "2026-08-25", "close": 179.29, "volume": 833243.0}, {"date": "2026-08-26", "close": 179.63, "volume": 1176485.0}, {"date": "2026-08-27", "close": 178.7, "volume": 1563226.0}, {"date": "2026-08-28", "close": 178.04, "volume": 1169155.0}, {"date": "2026-08-31", "close": 174.81, "volume": 1364574.0}, {"date": "2026-09-01", "close": 177.51, "volume": 716429.0}, {"date": "2026-09-02", "close": 174.88, "volume": 1005211.0}, {"date": "2026-09-03", "close": 177.11, "volume": 683166.0}, {"date": "2026-09-04", "close": 175.9, "volume": 1139343.0}, {"date": "2026-09-07", "close": 177.36, "volume": 969179.0}, {"date": "2026-09-08", "close": 176.0, "volume": 855955.0}, {"date": "2026-09-09", "close": 179.33, "volume": 919124.0}, {"date": "2026-09-10", "close": 174.47, "volume": 1244469.0}, {"date": "2026-09-11", "close": 168.3, "volume": 1114572.0}, {"date": "2026-09-14", "close": 168.2, "volume": 812780.0}, {"date": "2026-09-15", "close": 164.5, "volume": 752427.0}, {"date": "2026-09-16", "close": 166.25, "volume": 847670.0}, {"date": "2026-09-17", "close": 166.09, "volume": 1009761.0}, {"date": "2026-09-18", "close": 167.49, "volume": 1732335.0}], "refreshing": true}