{"ticker": "WDS", "overview": {"name": "Woodside Energy Group Ltd", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WDS", "has_prices": true, "as_of": "2026-09-18", "last": 32.42, "prev_close": 32.98, "change": -0.5599999999999952, "change_pct": -0.01697998787143709, "session_volume": 8126213.0, "vwap_5": 32.77500719846507, "vwap_20": 32.58115444241298, "vwap_60": 31.673922658338558, "vwap_250": 29.342361373344048, "high_52w": 35.8, "low_52w": 22.8, "avg_volume_20": 4790573.3, "sessions": 400, "market_cap": {"value": 62698282716.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-11", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-29", "source_url": "https://www.marketindex.com.au/asx/wds", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Progress Report", "title": "Woodside signs 20-year LNG supply agreement with QatarEnergy", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155455-6A1352480"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Woodside agrees Greater Sunrise sale to Timor Gap", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153683-6A1351639"}, {"date": "2026-10-20", "form": "Other", "title": "Third Quarter 2026 Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150942-6A1350348"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification of cessation of securities - WDS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146101-6A1348303"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification regarding unquoted securities - WDS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146099-6A1348302"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification regarding unquoted securities - WDS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146098-6A1348301"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Appendix 3Z", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136057-6A1344013"}, {"date": "2026-09-13", "form": "Company Administration", "title": "Resignation of Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134808-6A1343556"}, {"date": "2026-09-09", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - WDS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133560-6A1342963"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Appendix 3Y (Non-Executive Directors)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130779-6A1341859"}, {"date": "2026-08-26", "form": "Chairman'S Address", "title": "Half-Year 2026 Results Briefing Transcript", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126478-6A1340394"}], "performance": {"ticker": "WDS", "has_prices": true, "summary": {"n": 1, "avg": 0.021102362204724463, "win_rate": 1.0, "best": 0.021102362204724463, "worst": 0.021102362204724463, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Brian Babin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX36", "amount": 1001.0, "date": "2022-06-02", "score": 0.0, "ref_price": 31.75, "return": 0.021102362204724463}]}, "price_series": [{"date": "1990-08-02", "close": 2.9911106, "volume": 1887239.0}, {"date": "1990-08-03", "close": 3.05975904, "volume": 7759113.0}, {"date": "1990-08-06", "close": 3.10879364, "volume": 3137071.0}, {"date": "1990-08-07", "close": 3.07937288, "volume": 3212731.0}, {"date": "1990-08-08", "close": 3.05975904, "volume": 1939957.0}, {"date": "1990-08-09", "close": 3.16763516, "volume": 2632019.0}, {"date": "1990-08-10", "close": 3.1382144, "volume": 329461.0}, {"date": "1990-08-13", "close": 3.16763516, "volume": 834717.0}, {"date": "1990-08-14", "close": 3.1382144, "volume": 300298.0}, {"date": "1990-08-15", "close": 3.10879364, "volume": 871731.0}, {"date": "1990-08-16", "close": 3.14802132, "volume": 532787.0}, {"date": "1990-08-17", "close": 3.20686284, "volume": 1227195.0}, {"date": "1990-08-20", "close": 3.26570436, "volume": 527893.0}, {"date": "1990-08-21", "close": 3.30493204, "volume": 1360774.0}, {"date": "1990-08-22", "close": 3.432422, "volume": 1714810.0}, {"date": "1990-08-23", "close": 3.3343528, "volume": 527281.0}, {"date": "1990-08-24", "close": 3.26570436, "volume": 427351.0}, {"date": "1990-08-27", "close": 3.16763516, "volume": 254310.0}, {"date": "1990-08-28", "close": 3.02053136, "volume": 1211084.0}, {"date": "1990-08-29", "close": 3.1382144, "volume": 81575.0}, {"date": "1990-08-30", "close": 3.1382144, "volume": 315390.0}, {"date": "1990-08-31", "close": 3.14802132, "volume": 770476.0}, {"date": "1990-09-03", "close": 3.187249, "volume": 63425.0}, {"date": "1990-09-04", "close": 3.2362836, "volume": 561032.0}, {"date": "1990-09-05", "close": 3.2362836, "volume": 89223.0}, {"date": "1990-09-06", "close": 3.31473896, "volume": 418888.0}, {"date": "1990-09-07", "close": 3.35396664, "volume": 526567.0}, {"date": "1990-09-10", "close": 3.31473896, "volume": 287654.0}, {"date": "1990-09-11", "close": 3.27551128, "volume": 261244.0}, {"date": "1990-09-12", "close": 3.24609052, "volume": 234528.0}, {"date": "1990-09-13", "close": 3.21666976, "volume": 420723.0}, {"date": "1990-09-14", "close": 3.21666976, "volume": 959017.0}, {"date": "1990-09-17", "close": 3.21666976, "volume": 1911303.0}, {"date": "1990-09-18", "close": 3.2362836, "volume": 987058.0}, {"date": "1990-09-19", "close": 3.19705592, "volume": 685026.0}, {"date": "1990-09-20", "close": 3.1382144, "volume": 963605.0}, {"date": "1990-09-21", "close": 3.19705592, "volume": 566743.0}, {"date": "1990-09-24", "close": 3.21666976, "volume": 329563.0}, {"date": "1990-09-25", "close": 3.31473896, "volume": 760279.0}, {"date": "1990-09-26", "close": 3.30493204, "volume": 935462.0}, {"date": "1990-09-27", "close": 3.2362836, "volume": 1568688.0}, {"date": "1990-09-28", "close": 3.187249, "volume": 546655.0}, {"date": "1990-10-01", "close": 3.187249, "volume": 25696.0}, {"date": "1990-10-02", "close": 3.0401452, "volume": 1367810.0}, {"date": "1990-10-03", "close": 3.0401452, "volume": 1199255.0}, {"date": "1990-10-04", "close": 3.02053136, "volume": 257267.0}, {"date": "1990-10-05", "close": 2.9911106, "volume": 45682.0}, {"date": "1990-10-08", "close": 3.01072444, "volume": 2722465.0}, {"date": "1990-10-09", "close": 3.05975904, "volume": 630065.0}, {"date": "1990-10-10", "close": 3.11860056, "volume": 1018363.0}, {"date": "1990-10-11", "close": 3.1382144, "volume": 525547.0}, {"date": "1990-10-12", "close": 3.1382144, "volume": 424088.0}, {"date": "1990-10-15", "close": 2.9911106, "volume": 635470.0}, {"date": "1990-10-16", "close": 3.07937288, "volume": 274398.0}, {"date": "1990-10-17", "close": 3.06956596, "volume": 655761.0}, {"date": "1990-10-18", "close": 2.942076, "volume": 873873.0}, {"date": "1990-10-19", "close": 3.02053136, "volume": 686760.0}, {"date": "1990-10-22", "close": 2.9911106, "volume": 138474.0}, {"date": "1990-10-23", "close": 3.01072444, "volume": 327116.0}, {"date": "1990-10-24", "close": 3.05975904, "volume": 187521.0}, {"date": "1990-10-25", "close": 3.05975904, "volume": 186501.0}, {"date": "1990-10-26", "close": 3.07937288, "volume": 1186815.0}, {"date": "1990-10-29", "close": 3.0401452, "volume": 346796.0}, {"date": "1990-10-30", "close": 3.0401452, "volume": 1913445.0}, {"date": "1990-10-31", "close": 3.05975904, "volume": 1077912.0}, {"date": "1990-11-01", "close": 3.05975904, "volume": null}, {"date": "1990-11-02", "close": 2.942076, "volume": 543188.0}, {"date": "1990-11-05", "close": 2.942076, "volume": 890392.0}, {"date": "1990-11-06", "close": 2.92246216, "volume": 236160.0}, {"date": "1990-11-07", "close": 2.92246216, "volume": 433469.0}, {"date": "1990-11-08", "close": 2.8930414, "volume": 832371.0}, {"date": "1990-11-09", "close": 2.88323448, "volume": 99216.0}, {"date": "1990-11-12", "close": 2.88323448, "volume": 1598157.0}, {"date": "1990-11-13", "close": 2.8930414, "volume": 1111358.0}, {"date": "1990-11-14", "close": 2.88323448, "volume": 1044569.0}, {"date": "1990-11-15", "close": 2.88323448, "volume": 1283278.0}, {"date": "1990-11-16", "close": 2.8930414, "volume": 1166625.0}, {"date": "1990-11-19", "close": 2.8930414, "volume": 454373.0}, {"date": "1990-11-20", "close": 2.8930414, "volume": 1902126.0}, {"date": "1990-11-21", "close": 2.88323448, "volume": 270217.0}, {"date": "1990-11-22", "close": 2.88323448, "volume": 112574.0}, {"date": "1990-11-23", "close": 2.87342756, "volume": 1532795.0}, {"date": "1990-11-26", "close": 2.88323448, "volume": 495772.0}, {"date": "1990-11-27", "close": 2.90284832, "volume": 828904.0}, {"date": "1990-11-28", "close": 2.8930414, "volume": 160601.0}, {"date": "1990-11-29", "close": 2.8930414, "volume": 294180.0}, {"date": "1990-11-30", "close": 2.88323448, "volume": 278171.0}, {"date": "1990-12-03", "close": 2.87342756, "volume": 167433.0}, {"date": "1990-12-04", "close": 2.87342756, "volume": 264915.0}, {"date": "1990-12-05", "close": 2.87342756, "volume": 475379.0}, {"date": "1990-12-06", "close": 2.88323448, "volume": 1482525.0}, {"date": "1990-12-07", "close": 2.87342756, "volume": 640364.0}, {"date": "1990-12-10", "close": 2.87342756, "volume": 1161935.0}, {"date": "1990-12-11", "close": 2.87342756, "volume": 795459.0}, {"date": "1990-12-12", "close": 2.81458604, "volume": 2686980.0}, {"date": "1990-12-13", "close": 2.7949722, "volume": 1273387.0}, {"date": "1990-12-14", "close": 2.78516528, "volume": 393090.0}, {"date": "1990-12-17", "close": 2.77535836, "volume": 500973.0}, {"date": "1990-12-18", "close": 2.76555144, "volume": 614464.0}, {"date": "1990-12-19", "close": 2.76555144, "volume": 795153.0}, {"date": "1990-12-20", "close": 2.75574452, "volume": 153871.0}, {"date": "1990-12-21", "close": 2.7949722, "volume": 330583.0}, {"date": "1990-12-24", "close": 2.78516528, "volume": 456616.0}, {"date": "1990-12-25", "close": 2.78516528, "volume": null}, {"date": "1990-12-26", "close": 2.78516528, "volume": null}, {"date": "1990-12-27", "close": 2.80477912, "volume": 721225.0}, {"date": "1990-12-28", "close": 2.7459376, "volume": 327932.0}, {"date": "1990-12-31", "close": 2.7459376, "volume": null}, {"date": "1991-01-01", "close": 2.7459376, "volume": null}, {"date": "1991-01-02", "close": 2.7949722, "volume": 33446.0}, {"date": "1991-01-03", "close": 2.7949722, "volume": 683395.0}, {"date": "1991-01-04", "close": 2.68709608, "volume": 903138.0}, {"date": "1991-01-07", "close": 2.67728916, "volume": 796784.0}, {"date": "1991-01-08", "close": 2.72632376, "volume": 354036.0}, {"date": "1991-01-09", "close": 2.76555144, "volume": 845016.0}, {"date": "1991-01-10", "close": 2.81458604, "volume": 882438.0}, {"date": "1991-01-11", "close": 2.7949722, "volume": 152341.0}, {"date": "1991-01-14", "close": 2.72632376, "volume": 150608.0}, {"date": "1991-01-15", "close": 2.7459376, "volume": 677583.0}, {"date": "1991-01-16", "close": 2.7459376, "volume": 55675.0}, {"date": "1991-01-17", "close": 2.73613068, "volume": 193333.0}, {"date": "1991-01-18", "close": 2.6478684, "volume": 493631.0}, {"date": "1991-01-21", "close": 2.5988338, "volume": 267260.0}, {"date": "1991-01-22", "close": 2.56941304, "volume": 215358.0}, {"date": "1991-01-23", "close": 2.5497992, "volume": 279089.0}, {"date": "1991-01-24", "close": 2.55960612, "volume": 134599.0}, {"date": "1991-01-25", "close": 2.56941304, "volume": 335681.0}, {"date": "1991-01-28", "close": 2.56941304, "volume": null}, {"date": "1991-01-29", "close": 2.63806148, "volume": 392886.0}, {"date": "1991-01-30", "close": 2.53999228, "volume": 1291333.0}, {"date": "1991-01-31", "close": 2.53018536, "volume": 176712.0}, {"date": "1991-02-01", "close": 2.5497992, "volume": 123586.0}, {"date": "1991-02-04", "close": 2.5497992, "volume": 1346702.0}, {"date": "1991-02-05", "close": 2.56941304, "volume": 3553511.0}, {"date": "1991-02-06", "close": 2.5988338, "volume": 1060986.0}, {"date": "1991-02-07", "close": 2.61844764, "volume": 1145008.0}, {"date": "1991-02-08", "close": 2.65767532, "volume": 829312.0}, {"date": "1991-02-11", "close": 2.7459376, "volume": 5112105.0}, {"date": "1991-02-12", "close": 2.82439296, "volume": 3038875.0}, {"date": "1991-02-13", "close": 2.83419988, "volume": 698996.0}, {"date": "1991-02-14", "close": 2.80477912, "volume": 655048.0}, {"date": "1991-02-15", "close": 2.82439296, "volume": 454985.0}, {"date": "1991-02-18", "close": 2.86362064, "volume": 116041.0}, {"date": "1991-02-19", "close": 2.8930414, "volume": 778226.0}, {"date": "1991-02-20", "close": 2.81458604, "volume": 1088211.0}, {"date": "1991-02-21", "close": 2.7949722, "volume": 501789.0}, {"date": "1991-02-22", "close": 2.7949722, "volume": null}, {"date": "1991-02-25", "close": 2.76555144, "volume": 578979.0}, {"date": "1991-02-26", "close": 2.77535836, "volume": 603859.0}, {"date": "1991-02-27", "close": 2.78516528, "volume": 821053.0}, {"date": "1991-02-28", "close": 2.76555144, "volume": 622622.0}, {"date": "1991-03-01", "close": 2.82439296, "volume": 574288.0}, {"date": "1991-03-04", "close": 2.82439296, "volume": 458350.0}, {"date": "1991-03-05", "close": 2.8440068, "volume": 681152.0}, {"date": "1991-03-06", "close": 2.85381372, "volume": 872547.0}, {"date": "1991-03-07", "close": 2.942076, "volume": 3811492.0}, {"date": "1991-03-08", "close": 3.00091752, "volume": 1114519.0}, {"date": "1991-03-11", "close": 3.07937288, "volume": 663613.0}, {"date": "1991-03-12", "close": 3.02053136, "volume": 663613.0}, {"date": "1991-03-13", "close": 3.01072444, "volume": 718778.0}, {"date": "1991-03-14", "close": 2.96168984, "volume": 765786.0}, {"date": "1991-03-15", "close": 2.92246216, "volume": 884987.0}, {"date": "1991-03-18", "close": 2.942076, "volume": 1090251.0}, {"date": "1991-03-19", "close": 2.98130368, "volume": 229940.0}, {"date": "1991-03-20", "close": 2.90284832, "volume": 1318049.0}, {"date": "1991-03-21", "close": 2.81458604, "volume": 1080462.0}, {"date": "1991-03-22", "close": 2.76555144, "volume": 933524.0}, {"date": "1991-03-25", "close": 2.7459376, "volume": 725508.0}, {"date": "1991-03-26", "close": 2.86362064, "volume": 698588.0}, {"date": "1991-03-27", "close": 2.93226908, "volume": 2444396.0}, {"date": "1991-03-28", "close": 2.8930414, "volume": 2224348.0}, {"date": "1991-03-29", "close": 2.8930414, "volume": null}, {"date": "1991-04-01", "close": 2.8930414, "volume": null}, {"date": "1991-04-02", "close": 2.81458604, "volume": 552569.0}, {"date": "1991-04-03", "close": 2.92246216, "volume": 1587858.0}, {"date": "1991-04-04", "close": 2.942076, "volume": 3921823.0}, {"date": "1991-04-05", "close": 2.942076, "volume": 539721.0}, {"date": "1991-04-08", "close": 2.942076, "volume": 334458.0}, {"date": "1991-04-09", "close": 2.942076, "volume": 497506.0}, {"date": "1991-04-10", "close": 2.92246216, "volume": 303561.0}, {"date": "1991-04-11", "close": 2.942076, "volume": 517696.0}, {"date": "1991-04-12", "close": 2.942076, "volume": 2307146.0}, {"date": "1991-04-15", "close": 2.942076, "volume": 606103.0}, {"date": "1991-04-16", "close": 2.942076, "volume": 489348.0}, {"date": "1991-04-17", "close": 2.95188292, "volume": 675747.0}, {"date": "1991-04-18", "close": 2.97149676, "volume": 309781.0}, {"date": "1991-04-19", "close": 3.00091752, "volume": 228104.0}, {"date": "1991-04-22", "close": 2.9911106, "volume": 488838.0}, {"date": "1991-04-23", "close": 3.02053136, "volume": 683497.0}, {"date": "1991-04-24", "close": 3.0891798, "volume": 506479.0}, {"date": "1991-04-25", "close": 3.0891798, "volume": null}, {"date": "1991-04-26", "close": 3.187249, "volume": 992870.0}, {"date": "1991-04-29", "close": 3.2362836, "volume": 688289.0}, {"date": "1991-04-30", "close": 3.187249, "volume": 190070.0}, {"date": "1991-05-01", "close": 3.1382144, "volume": 651479.0}, {"date": "1991-05-02", "close": 3.16763516, "volume": 382077.0}, {"date": "1991-05-03", "close": 3.1382144, "volume": 1981764.0}, {"date": "1991-05-06", "close": 3.187249, "volume": 919963.0}, {"date": "1991-05-07", "close": 3.20686284, "volume": 268382.0}, {"date": "1991-05-08", "close": 3.22647668, "volume": 128583.0}, {"date": "1991-05-09", "close": 3.21666976, "volume": 1238717.0}, {"date": "1991-05-10", "close": 3.25589744, "volume": 377591.0}, {"date": "1991-05-13", "close": 3.2362836, "volume": 272767.0}, {"date": "1991-05-14", "close": 3.19705592, "volume": 932403.0}, {"date": "1991-05-15", "close": 3.16763516, "volume": 706644.0}, {"date": "1991-05-16", "close": 3.21666976, "volume": 505561.0}, {"date": "1991-05-17", "close": 3.2362836, "volume": 368719.0}, {"date": "1991-05-20", "close": 3.2362836, "volume": 428779.0}, {"date": "1991-05-21", "close": 3.21666976, "volume": 1412472.0}, {"date": "1991-05-22", "close": 3.22647668, "volume": 647706.0}, {"date": "1991-05-23", "close": 3.27551128, "volume": 677073.0}, {"date": "1991-05-24", "close": 3.36377356, "volume": 1097388.0}, {"date": "1991-05-27", "close": 3.35396664, "volume": 637917.0}, {"date": "1991-05-28", "close": 3.2362836, "volume": 1034372.0}, {"date": "1991-05-29", "close": 3.22647668, "volume": 690023.0}, {"date": "1991-05-30", "close": 3.21666976, "volume": 2456429.0}, {"date": "1991-05-31", "close": 3.21666976, "volume": 959934.0}, {"date": "1991-06-03", "close": 3.2362836, "volume": 205467.0}, {"date": "1991-06-04", "close": 3.27551128, "volume": 496180.0}, {"date": "1991-06-05", "close": 3.24609052, "volume": 513311.0}, {"date": "1991-06-06", "close": 3.26570436, "volume": 1368320.0}, {"date": "1991-06-07", "close": 3.26570436, "volume": 1164586.0}, {"date": "1991-06-10", "close": 3.26570436, "volume": null}, {"date": "1991-06-11", "close": 3.26570436, "volume": 932709.0}, {"date": "1991-06-12", "close": 3.26570436, "volume": 315797.0}, {"date": "1991-06-13", "close": 3.27551128, "volume": 114307.0}, {"date": "1991-06-14", "close": 3.2853182, "volume": 1785576.0}, {"date": "1991-06-17", "close": 3.2853182, "volume": 418276.0}, {"date": "1991-06-18", "close": 3.29512512, "volume": 219845.0}, {"date": "1991-06-19", "close": 3.29512512, "volume": 844098.0}, {"date": "1991-06-20", "close": 3.31473896, "volume": 979003.0}, {"date": "1991-06-21", "close": 3.32454588, "volume": 237587.0}, {"date": "1991-06-24", "close": 3.3343528, "volume": 208832.0}, {"date": "1991-06-25", "close": 3.31473896, "volume": 694612.0}, {"date": "1991-06-26", "close": 3.3343528, "volume": 3665677.0}, {"date": "1991-06-27", "close": 3.35396664, "volume": 1634458.0}, {"date": "1991-06-28", "close": 3.36377356, "volume": 2281654.0}, {"date": "1991-07-01", "close": 3.36377356, "volume": null}, {"date": "1991-07-02", "close": 3.45203584, "volume": 494345.0}, {"date": "1991-07-03", "close": 3.44222892, "volume": 694917.0}, {"date": "1991-07-04", "close": 3.36377356, "volume": 1256256.0}, {"date": "1991-07-05", "close": 3.36377356, "volume": 2567473.0}, {"date": "1991-07-08", "close": 3.34415972, "volume": 614464.0}, {"date": "1991-07-09", "close": 3.34415972, "volume": 439486.0}, {"date": "1991-07-10", "close": 3.36377356, "volume": 797600.0}, {"date": "1991-07-11", "close": 3.35396664, "volume": 2167857.0}, {"date": "1991-07-12", "close": 3.29512512, "volume": 797498.0}, {"date": "1991-07-15", "close": 3.2853182, "volume": 379120.0}, {"date": "1991-07-16", "close": 3.2853182, "volume": 799334.0}, {"date": "1991-07-17", "close": 3.3343528, "volume": 375755.0}, {"date": "1991-07-18", "close": 3.3343528, "volume": 534826.0}, {"date": "1991-07-19", "close": 3.34415972, "volume": 918739.0}, {"date": "1991-07-22", "close": 3.36377356, "volume": 467731.0}, {"date": "1991-07-23", "close": 3.3343528, "volume": 3684949.0}, {"date": "1991-07-24", "close": 3.3343528, "volume": 820849.0}, {"date": "1991-07-25", "close": 3.3343528, "volume": 536152.0}, {"date": "1991-07-26", "close": 3.3343528, "volume": 359134.0}, {"date": "1991-07-29", "close": 3.37358048, "volume": 136128.0}, {"date": "1991-07-30", "close": 3.35396664, "volume": 222394.0}, {"date": "1991-07-31", "close": 3.3343528, "volume": 983693.0}, {"date": "1991-08-01", "close": 3.32454588, "volume": 146325.0}, {"date": "1991-08-02", "close": 3.31473896, "volume": 610793.0}, {"date": "1991-08-05", "close": 3.30493204, "volume": 70053.0}, {"date": "1991-08-06", "close": 3.21666976, "volume": 1567771.0}, {"date": "1991-08-07", "close": 3.2362836, "volume": 2776815.0}, {"date": "1991-08-08", "close": 3.25589744, "volume": 1317539.0}, {"date": "1991-08-09", "close": 3.2362836, "volume": 879991.0}, {"date": "1991-08-12", "close": 3.187249, "volume": 1037329.0}, {"date": "1991-08-13", "close": 3.187249, "volume": 664735.0}, {"date": "1991-08-14", "close": 3.21666976, "volume": 495364.0}, {"date": "1991-08-15", "close": 3.19705592, "volume": 532787.0}, {"date": "1991-08-16", "close": 3.25589744, "volume": 668711.0}, {"date": "1991-08-19", "close": 3.14802132, "volume": 1462641.0}, {"date": "1991-08-20", "close": 3.2362836, "volume": 1294800.0}, {"date": "1991-08-21", "close": 3.2853182, "volume": 846443.0}, {"date": "1991-08-22", "close": 3.2853182, "volume": 1322637.0}, {"date": "1991-08-23", "close": 3.22647668, "volume": 823500.0}, {"date": "1991-08-26", "close": 3.15782824, "volume": 1151840.0}, {"date": "1991-08-27", "close": 3.20686284, "volume": 258287.0}, {"date": "1991-08-28", "close": 3.2362836, "volume": 195066.0}, {"date": "1991-08-29", "close": 3.22647668, "volume": 204244.0}, {"date": "1991-08-30", "close": 3.27551128, "volume": 1113601.0}, {"date": "1991-09-02", "close": 3.27551128, "volume": 335681.0}, {"date": "1991-09-03", "close": 3.35396664, "volume": 424088.0}, {"date": "1991-09-04", "close": 3.432422, "volume": 843792.0}, {"date": "1991-09-05", "close": 3.46184276, "volume": 698996.0}, {"date": "1991-09-06", "close": 3.49126352, "volume": 439078.0}, {"date": "1991-09-09", "close": 3.47164968, "volume": 190682.0}, {"date": "1991-09-10", "close": 3.4814566, "volume": 1027744.0}, {"date": "1991-09-11", "close": 3.51087736, "volume": 179567.0}, {"date": "1991-09-12", "close": 3.50107044, "volume": 963095.0}, {"date": "1991-09-13", "close": 3.55010504, "volume": 841345.0}, {"date": "1991-09-16", "close": 3.51087736, "volume": 705318.0}, {"date": "1991-09-17", "close": 3.51087736, "volume": 485474.0}, {"date": "1991-09-18", "close": 3.4814566, "volume": 216174.0}, {"date": "1991-09-19", "close": 3.46184276, "volume": 1988596.0}, {"date": "1991-09-20", "close": 3.4814566, "volume": 2455613.0}, {"date": "1991-09-23", "close": 3.5304912, "volume": 189866.0}, {"date": "1991-09-24", "close": 3.52068428, "volume": 838999.0}, {"date": "1991-09-25", "close": 3.5795258, "volume": 343329.0}, {"date": "1991-09-26", "close": 3.64817424, "volume": 844098.0}, {"date": "1991-09-27", "close": 3.677595, "volume": 4633157.0}, {"date": "1991-09-30", "close": 3.68740192, "volume": 1265739.0}, {"date": "1991-10-01", "close": 3.8246988, "volume": 490470.0}, {"date": "1991-10-02", "close": 3.88354032, "volume": 1108911.0}, {"date": "1991-10-03", "close": 3.90315416, "volume": 1229336.0}, {"date": "1991-10-04", "close": 3.922768, "volume": 2878070.0}, {"date": "1991-10-07", "close": 3.89334724, "volume": 107679.0}, {"date": "1991-10-08", "close": 3.78547112, "volume": 538905.0}, {"date": "1991-10-09", "close": 3.81489188, "volume": 523100.0}, {"date": "1991-10-10", "close": 3.80508496, "volume": 1269002.0}, {"date": "1991-10-11", "close": 3.8246988, "volume": 699812.0}, {"date": "1991-10-14", "close": 3.8246988, "volume": 1806072.0}, {"date": "1991-10-15", "close": 3.922768, "volume": 1017853.0}, {"date": "1991-10-16", "close": 3.91296108, "volume": 464366.0}, {"date": "1991-10-17", "close": 3.99141644, "volume": 417868.0}, {"date": "1991-10-18", "close": 4.00122336, "volume": 1351495.0}, {"date": "1991-10-21", "close": 4.04045104, "volume": 681458.0}, {"date": "1991-10-22", "close": 4.09929256, "volume": 1726842.0}, {"date": "1991-10-23", "close": 4.07967872, "volume": 387176.0}, {"date": "1991-10-24", "close": 4.10909948, "volume": 183646.0}, {"date": "1991-10-25", "close": 4.10909948, "volume": 452436.0}, {"date": "1991-10-28", "close": 4.1189064, "volume": 82595.0}, {"date": "1991-10-29", "close": 4.167941, "volume": 180893.0}, {"date": "1991-10-30", "close": 4.19736176, "volume": 356279.0}, {"date": "1991-10-31", "close": 4.19736176, "volume": null}, {"date": "1991-11-01", "close": 4.28562404, "volume": 545227.0}, {"date": "1991-11-04", "close": 4.29543096, "volume": 422355.0}, {"date": "1991-11-05", "close": 4.33465864, "volume": 854601.0}, {"date": "1991-11-06", "close": 4.32485172, "volume": 1046404.0}, {"date": "1991-11-07", "close": 4.2660102, "volume": 384218.0}, {"date": "1991-11-08", "close": 4.2169756, "volume": 1490172.0}, {"date": "1991-11-11", "close": 4.17774792, "volume": 1137360.0}, {"date": "1991-11-12", "close": 4.08948564, "volume": 393600.0}, {"date": "1991-11-13", "close": 4.0698718, "volume": 764970.0}, {"date": "1991-11-14", "close": 4.09929256, "volume": 3683929.0}, {"date": "1991-11-15", "close": 4.09929256, "volume": 607836.0}, {"date": "1991-11-18", "close": 4.09929256, "volume": 954224.0}, {"date": "1991-11-19", "close": 4.1189064, "volume": 746616.0}, {"date": "1991-11-20", "close": 4.12871332, "volume": 305193.0}, {"date": "1991-11-21", "close": 4.13852024, "volume": 285105.0}, {"date": "1991-11-22", "close": 4.13852024, "volume": 176712.0}, {"date": "1991-11-25", "close": 4.06006488, "volume": 702463.0}, {"date": "1991-11-26", "close": 4.08948564, "volume": 253189.0}, {"date": "1991-11-27", "close": 4.10909948, "volume": 887129.0}, {"date": "1991-11-28", "close": 4.1189064, "volume": 1162444.0}, {"date": "1991-11-29", "close": 4.09929256, "volume": 390744.0}, {"date": "1991-12-02", "close": 4.0698718, "volume": 223822.0}, {"date": "1991-12-03", "close": 4.07967872, "volume": 693898.0}, {"date": "1991-12-04", "close": 4.01103028, "volume": 1202212.0}, {"date": "1991-12-05", "close": 3.96199568, "volume": 1088007.0}, {"date": "1991-12-06", "close": 3.8246988, "volume": 737438.0}, {"date": "1991-12-09", "close": 3.70701576, "volume": 2097295.0}, {"date": "1991-12-10", "close": 3.677595, "volume": 1487419.0}, {"date": "1991-12-11", "close": 3.70701576, "volume": 520143.0}, {"date": "1991-12-12", "close": 3.76585728, "volume": 2840851.0}, {"date": "1991-12-13", "close": 3.81489188, "volume": 1462233.0}, {"date": "1991-12-16", "close": 3.922768, "volume": 1102283.0}, {"date": "1991-12-17", "close": 3.91296108, "volume": 1347110.0}, {"date": "1991-12-18", "close": 3.88354032, "volume": 1286948.0}, {"date": "1991-12-19", "close": 3.83450572, "volume": 1102997.0}, {"date": "1991-12-20", "close": 3.78547112, "volume": 3340294.0}, {"date": "1991-12-23", "close": 3.8246988, "volume": 315797.0}, {"date": "1991-12-24", "close": 3.76585728, "volume": 559911.0}, {"date": "1991-12-25", "close": 3.76585728, "volume": null}, {"date": "1991-12-26", "close": 3.76585728, "volume": null}, {"date": "1991-12-27", "close": 3.7756642, "volume": 513923.0}, {"date": "1991-12-30", "close": 3.79527804, "volume": 593866.0}, {"date": "1991-12-31", "close": 3.8246988, "volume": 838286.0}, {"date": "1992-01-01", "close": 3.8246988, "volume": null}, {"date": "1992-01-02", "close": 3.8246988, "volume": 600086.0}, {"date": "1992-01-03", "close": 3.80508496, "volume": 390337.0}, {"date": "1992-01-06", "close": 3.80508496, "volume": 2102495.0}, {"date": "1992-01-07", "close": 3.78547112, "volume": 903954.0}, {"date": "1992-01-08", "close": 3.7756642, "volume": 1511076.0}, {"date": "1992-01-09", "close": 3.76585728, "volume": 440097.0}, {"date": "1992-01-10", "close": 3.7266296, "volume": 1426544.0}, {"date": "1992-01-13", "close": 3.6285604, "volume": 810958.0}, {"date": "1992-01-14", "close": 3.66778808, "volume": 380446.0}, {"date": "1992-01-15", "close": 3.7756642, "volume": 1230356.0}, {"date": "1992-01-16", "close": 3.8737334, "volume": 1167237.0}, {"date": "1992-01-17", "close": 3.8737334, "volume": 896510.0}, {"date": "1992-01-20", "close": 3.85411956, "volume": 777410.0}, {"date": "1992-01-21", "close": 3.84431264, "volume": 143470.0}, {"date": "1992-01-22", "close": 3.80508496, "volume": 207710.0}, {"date": "1992-01-23", "close": 3.8246988, "volume": 360460.0}, {"date": "1992-01-24", "close": 3.79527804, "volume": 165393.0}, {"date": "1992-01-27", "close": 3.79527804, "volume": null}, {"date": "1992-01-28", "close": 3.8246988, "volume": 906095.0}, {"date": "1992-01-29", "close": 3.8246988, "volume": 851134.0}, {"date": "1992-01-30", "close": 3.8246988, "volume": 1002251.0}, {"date": "1992-01-31", "close": 3.8246988, "volume": 190478.0}, {"date": "1992-02-03", "close": 3.80508496, "volume": 121853.0}, {"date": "1992-02-04", "close": 3.80508496, "volume": 1121249.0}, {"date": "1992-02-05", "close": 3.80508496, "volume": 1311829.0}, {"date": "1992-02-06", "close": 3.7756642, "volume": 1455503.0}, {"date": "1992-02-07", "close": 3.7756642, "volume": 271645.0}, {"date": "1992-02-10", "close": 3.68740192, "volume": 296117.0}, {"date": "1992-02-11", "close": 3.79527804, "volume": 452232.0}, {"date": "1992-02-12", "close": 3.78547112, "volume": 2068233.0}, {"date": "1992-02-13", "close": 3.76585728, "volume": 479865.0}, {"date": "1992-02-14", "close": 3.76585728, "volume": null}, {"date": "1992-02-17", "close": 3.76585728, "volume": 246561.0}, {"date": "1992-02-18", "close": 3.74624344, "volume": 107577.0}, {"date": "1992-02-19", "close": 3.7266296, "volume": 1027030.0}, {"date": "1992-02-20", "close": 3.71682268, "volume": 390744.0}, {"date": "1992-02-21", "close": 3.7266296, "volume": 197718.0}, {"date": "1992-02-24", "close": 3.7266296, "volume": 413789.0}, {"date": "1992-02-25", "close": 3.76585728, "volume": 989913.0}, {"date": "1992-02-26", "close": 3.81489188, "volume": 238199.0}, {"date": "1992-02-27", "close": 3.83450572, "volume": 550938.0}, {"date": "1992-02-28", "close": 3.83450572, "volume": 573677.0}, {"date": "1992-03-02", "close": 3.88354032, "volume": 370249.0}, {"date": "1992-03-03", "close": 3.86392648, "volume": 720512.0}, {"date": "1992-03-04", "close": 3.89334724, "volume": 302236.0}, {"date": "1992-03-05", "close": 3.8246988, "volume": 430716.0}, {"date": "1992-03-06", "close": 3.81489188, "volume": 334458.0}, {"date": "1992-03-09", "close": 3.7756642, "volume": 397474.0}, {"date": "1992-03-10", "close": 3.7756642, "volume": 800863.0}, {"date": "1992-03-11", "close": 3.78547112, "volume": 1152554.0}, {"date": "1992-03-12", "close": 3.7756642, "volume": 343227.0}, {"date": "1992-03-13", "close": 3.80508496, "volume": 534215.0}, {"date": "1992-03-16", "close": 3.79527804, "volume": 172021.0}, {"date": "1992-03-17", "close": 3.7756642, "volume": 347408.0}, {"date": "1992-03-18", "close": 3.7756642, "volume": 442443.0}, {"date": "1992-03-19", "close": 3.78547112, "volume": 67299.0}, {"date": "1992-03-20", "close": 3.80508496, "volume": 312840.0}, {"date": "1992-03-23", "close": 3.76585728, "volume": 427045.0}, {"date": "1992-03-24", "close": 3.75605036, "volume": 154891.0}, {"date": "1992-03-25", "close": 3.78547112, "volume": 725100.0}, {"date": "1992-03-26", "close": 3.70701576, "volume": 775881.0}, {"date": "1992-03-27", "close": 3.73643652, "volume": 1946177.0}, {"date": "1992-03-30", "close": 3.71682268, "volume": 1194157.0}, {"date": "1992-03-31", "close": 3.677595, "volume": 711538.0}, {"date": "1992-04-01", "close": 3.6285604, "volume": 1534121.0}, {"date": "1992-04-02", "close": 3.64817424, "volume": 509640.0}, {"date": "1992-04-03", "close": 3.65798116, "volume": 162742.0}, {"date": "1992-04-06", "close": 3.6285604, "volume": 589788.0}, {"date": "1992-04-07", "close": 3.60894656, "volume": 409711.0}, {"date": "1992-04-08", "close": 3.58933272, "volume": 267056.0}, {"date": "1992-04-09", "close": 3.5304912, "volume": 150608.0}, {"date": "1992-04-10", "close": 3.55010504, "volume": 805452.0}, {"date": "1992-04-13", "close": 3.50107044, "volume": 654436.0}, {"date": "1992-04-14", "close": 3.4814566, "volume": 170288.0}, {"date": "1992-04-15", "close": 3.55010504, "volume": 373920.0}, {"date": "1992-04-16", "close": 3.54029812, "volume": 1085560.0}, {"date": "1992-04-17", "close": 3.54029812, "volume": null}, {"date": "1992-04-20", "close": 3.54029812, "volume": null}, {"date": "1992-04-21", "close": 3.55010504, "volume": 103600.0}, {"date": "1992-04-22", "close": 3.59913964, "volume": 1070978.0}, {"date": "1992-04-23", "close": 3.6285604, "volume": 236874.0}, {"date": "1992-04-24", "close": 3.55010504, "volume": 315186.0}, {"date": "1992-04-27", "close": 3.51087736, "volume": 525241.0}, {"date": "1992-04-28", "close": 3.5304912, "volume": 1116355.0}, {"date": "1992-04-29", "close": 3.6285604, "volume": 721021.0}, {"date": "1992-04-30", "close": 3.7266296, "volume": 1384533.0}, {"date": "1992-05-01", "close": 3.66778808, "volume": 110840.0}, {"date": "1992-05-04", "close": 3.65798116, "volume": 236160.0}, {"date": "1992-05-05", "close": 3.65798116, "volume": 1045894.0}, {"date": "1992-05-06", "close": 3.65798116, "volume": 492305.0}, {"date": "1992-05-07", "close": 3.64817424, "volume": 539721.0}, {"date": "1992-05-08", "close": 3.677595, "volume": 342717.0}, {"date": "1992-05-11", "close": 3.70701576, "volume": 865205.0}, {"date": "1992-05-12", "close": 3.7756642, "volume": 272767.0}, {"date": "1992-05-13", "close": 3.7266296, "volume": 119507.0}, {"date": "1992-05-14", "close": 3.73643652, "volume": 593051.0}, {"date": "1992-05-15", "close": 3.7756642, "volume": 1030395.0}, {"date": "1992-05-18", "close": 3.8246988, "volume": 542984.0}, {"date": "1992-05-19", "close": 3.8246988, "volume": 512903.0}, {"date": "1992-05-20", "close": 3.922768, "volume": 897224.0}, {"date": "1992-05-21", "close": 3.8246988, "volume": 463856.0}, {"date": "1992-05-22", "close": 3.7266296, "volume": 478744.0}, {"date": "1992-05-25", "close": 3.75605036, "volume": 491694.0}, {"date": "1992-05-26", "close": 3.75605036, "volume": null}, {"date": "1992-05-27", "close": 3.84431264, "volume": 2260037.0}, {"date": "1992-05-28", "close": 3.8246988, "volume": 3649872.0}, {"date": "1992-05-29", "close": 3.85411956, "volume": 2725830.0}, {"date": "1992-06-01", "close": 3.85411956, "volume": 90956.0}, {"date": "1992-06-02", "close": 3.8246988, "volume": 164986.0}, {"date": "1992-06-03", "close": 3.83450572, "volume": 269300.0}, {"date": "1992-06-04", "close": 3.8246988, "volume": 1612433.0}, {"date": "1992-06-05", "close": 3.8246988, "volume": 853275.0}, {"date": "1992-06-08", "close": 3.8246988, "volume": null}, {"date": "1992-06-09", "close": 3.83450572, "volume": 142043.0}, {"date": "1992-06-10", "close": 3.83450572, "volume": 931281.0}, {"date": "1992-06-11", "close": 3.8246988, "volume": 2040396.0}, {"date": "1992-06-12", "close": 3.75605036, "volume": 874383.0}, {"date": "1992-06-15", "close": 3.7266296, "volume": 738764.0}, {"date": "1992-06-16", "close": 3.7266296, "volume": 423578.0}, {"date": "1992-06-17", "close": 3.76585728, "volume": 438262.0}, {"date": "1992-06-18", "close": 3.7266296, "volume": 344043.0}, {"date": "1992-06-19", "close": 3.74624344, "volume": 108291.0}, {"date": "1992-06-22", "close": 3.74624344, "volume": 201796.0}, {"date": "1992-06-23", "close": 3.76585728, "volume": 1538302.0}, {"date": "1992-06-24", "close": 3.7756642, "volume": 381057.0}, {"date": "1992-06-25", "close": 3.70701576, "volume": 948106.0}, {"date": "1992-06-26", "close": 3.69720884, "volume": 1717461.0}, {"date": "1992-06-29", "close": 3.71682268, "volume": 584689.0}, {"date": "1992-06-30", "close": 3.677595, "volume": 312432.0}, {"date": "1992-07-01", "close": 3.69720884, "volume": 80147.0}, {"date": "1992-07-02", "close": 3.74624344, "volume": 27226.0}, {"date": "1992-07-03", "close": 3.74624344, "volume": 116041.0}, {"date": "1992-07-06", "close": 3.78547112, "volume": 57408.0}, {"date": "1992-07-07", "close": 3.78547112, "volume": 129806.0}, {"date": "1992-07-08", "close": 3.79527804, "volume": 2107695.0}, {"date": "1992-07-09", "close": 3.79527804, "volume": 434081.0}, {"date": "1992-07-10", "close": 3.78547112, "volume": 1370359.0}, {"date": "1992-07-13", "close": 3.79527804, "volume": 289897.0}, {"date": "1992-07-14", "close": 3.80508496, "volume": 586219.0}, {"date": "1992-07-15", "close": 3.78547112, "volume": 1466515.0}, {"date": "1992-07-16", "close": 3.78547112, "volume": 586423.0}, {"date": "1992-07-17", "close": 3.80508496, "volume": 594274.0}, {"date": "1992-07-20", "close": 3.75605036, "volume": 235650.0}, {"date": "1992-07-21", "close": 3.73643652, "volume": 1340380.0}, {"date": "1992-07-22", "close": 3.7266296, "volume": 694204.0}, {"date": "1992-07-23", "close": 3.7266296, "volume": null}, {"date": "1992-07-24", "close": 3.7266296, "volume": 167841.0}, {"date": "1992-07-27", "close": 3.7266296, "volume": 497302.0}, {"date": "1992-07-28", "close": 3.73643652, "volume": 772312.0}, {"date": "1992-07-29", "close": 3.7266296, "volume": 340270.0}, {"date": "1992-07-30", "close": 3.76585728, "volume": 505765.0}, {"date": "1992-07-31", "close": 3.7756642, "volume": 1451628.0}, {"date": "1992-08-03", "close": 3.7756642, "volume": 92996.0}, {"date": "1992-08-04", "close": 3.74624344, "volume": 1242592.0}, {"date": "1992-08-05", "close": 3.74624344, "volume": 714088.0}, {"date": "1992-08-06", "close": 3.74624344, "volume": 455393.0}, {"date": "1992-08-07", "close": 3.7756642, "volume": 875096.0}, {"date": "1992-08-10", "close": 3.7756642, "volume": 698690.0}, {"date": "1992-08-11", "close": 3.71682268, "volume": 204855.0}, {"date": "1992-08-12", "close": 3.71682268, "volume": 557565.0}, {"date": "1992-08-13", "close": 3.68740192, "volume": 686862.0}, {"date": "1992-08-14", "close": 3.68740192, "volume": 422661.0}, {"date": "1992-08-17", "close": 3.70701576, "volume": 124708.0}, {"date": "1992-08-18", "close": 3.69720884, "volume": 300400.0}, {"date": "1992-08-19", "close": 3.70701576, "volume": 48027.0}, {"date": "1992-08-20", "close": 3.68740192, "volume": 310699.0}, {"date": "1992-08-21", "close": 3.64817424, "volume": 167637.0}, {"date": "1992-08-24", "close": 3.5795258, "volume": 297749.0}, {"date": "1992-08-25", "close": 3.5795258, "volume": null}, {"date": "1992-08-26", "close": 3.59913964, "volume": 142043.0}, {"date": "1992-08-27", "close": 3.6285604, "volume": 950247.0}, {"date": "1992-08-28", "close": 3.69720884, "volume": 253494.0}, {"date": "1992-08-31", "close": 3.66778808, "volume": 472829.0}, {"date": "1992-09-01", "close": 3.677595, "volume": 147753.0}, {"date": "1992-09-02", "close": 3.63836732, "volume": 1027846.0}, {"date": "1992-09-03", "close": 3.68740192, "volume": 1134913.0}, {"date": "1992-09-04", "close": 3.64817424, "volume": 372186.0}, {"date": "1992-09-07", "close": 3.63836732, "volume": 65056.0}, {"date": "1992-09-08", "close": 3.6285604, "volume": 157338.0}, {"date": "1992-09-09", "close": 3.6285604, "volume": 2075473.0}, {"date": "1992-09-10", "close": 3.7266296, "volume": 177528.0}, {"date": "1992-09-11", "close": 3.75605036, "volume": 401349.0}, {"date": "1992-09-14", "close": 3.80508496, "volume": 982775.0}, {"date": "1992-09-15", "close": 3.78547112, "volume": 515758.0}, {"date": "1992-09-16", "close": 3.78547112, "volume": 483128.0}, {"date": "1992-09-17", "close": 3.7756642, "volume": 553589.0}, {"date": "1992-09-18", "close": 3.7756642, "volume": 312840.0}, {"date": "1992-09-21", "close": 3.76585728, "volume": 171919.0}, {"date": "1992-09-22", "close": 3.74624344, "volume": 306722.0}, {"date": "1992-09-23", "close": 3.76585728, "volume": 314064.0}, {"date": "1992-09-24", "close": 3.76585728, "volume": 186807.0}, {"date": "1992-09-25", "close": 3.70701576, "volume": 1180697.0}, {"date": "1992-09-28", "close": 3.68740192, "volume": 383811.0}, {"date": "1992-09-29", "close": 3.6285604, "volume": 324873.0}, {"date": "1992-09-30", "close": 3.6285604, "volume": 321202.0}, {"date": "1992-10-01", "close": 3.677595, "volume": 417358.0}, {"date": "1992-10-02", "close": 3.7756642, "volume": 434897.0}, {"date": "1992-10-05", "close": 3.71682268, "volume": 253902.0}, {"date": "1992-10-06", "close": 3.66778808, "volume": 719900.0}, {"date": "1992-10-07", "close": 3.70701576, "volume": 919249.0}, {"date": "1992-10-08", "close": 3.7266296, "volume": 415319.0}, {"date": "1992-10-09", "close": 3.70701576, "volume": 253902.0}, {"date": "1992-10-12", "close": 3.71682268, "volume": 192007.0}, {"date": "1992-10-13", "close": 3.70701576, "volume": 334968.0}, {"date": "1992-10-14", "close": 3.64817424, "volume": 292345.0}, {"date": "1992-10-15", "close": 3.59913964, "volume": 151628.0}, {"date": "1992-10-16", "close": 3.56971888, "volume": 864899.0}, {"date": "1992-10-19", "close": 3.55010504, "volume": 112370.0}, {"date": "1992-10-20", "close": 3.677595, "volume": 565825.0}, {"date": "1992-10-21", "close": 3.7756642, "volume": 546757.0}, {"date": "1992-10-22", "close": 3.7756642, "volume": 603961.0}, {"date": "1992-10-23", "close": 3.7266296, "volume": 558177.0}, {"date": "1992-10-26", "close": 3.69720884, "volume": 167943.0}, {"date": "1992-10-27", "close": 3.64817424, "volume": 245541.0}, {"date": "1992-10-28", "close": 3.60894656, "volume": 1630175.0}, {"date": "1992-10-29", "close": 3.5795258, "volume": 1784250.0}, {"date": "1992-10-30", "close": 3.5304912, "volume": 3206715.0}, {"date": "1992-11-02", "close": 3.4814566, "volume": 2217720.0}, {"date": "1992-11-03", "close": 3.51087736, "volume": 332826.0}, {"date": "1992-11-04", "close": 3.51087736, "volume": null}, {"date": "1992-11-05", "close": 3.432422, "volume": 379528.0}, {"date": "1992-11-06", "close": 3.3343528, "volume": 761911.0}, {"date": "1992-11-09", "close": 3.30493204, "volume": 370045.0}, {"date": "1992-11-10", "close": 3.26570436, "volume": 850930.0}, {"date": "1992-11-11", "close": 3.2362836, "volume": 521774.0}, {"date": "1992-11-12", "close": 3.1382144, "volume": 2293177.0}, {"date": "1992-11-13", "close": 3.09898672, "volume": 2095459.0}, {"date": "1992-11-16", "close": 3.04995212, "volume": 537376.0}, {"date": "1992-11-17", "close": 3.10879364, "volume": 585301.0}, {"date": "1992-11-18", "close": 3.21666976, "volume": 655558.0}, {"date": "1992-11-19", "close": 3.26570436, "volume": 468751.0}, {"date": "1992-11-20", "close": 3.29512512, "volume": 540231.0}, {"date": "1992-11-23", "close": 3.37358048, "volume": 815037.0}, {"date": "1992-11-24", "close": 3.45203584, "volume": 1278077.0}, {"date": "1992-11-25", "close": 3.49126352, "volume": 1360978.0}, {"date": "1992-11-26", "close": 3.46184276, "volume": 382689.0}, {"date": "1992-11-27", "close": 3.45203584, "volume": 170288.0}, {"date": "1992-11-30", "close": 3.47164968, "volume": 673912.0}, {"date": "1992-12-01", "close": 3.46184276, "volume": 612731.0}, {"date": "1992-12-02", "close": 3.432422, "volume": 279191.0}, {"date": "1992-12-03", "close": 3.42261508, "volume": 825030.0}, {"date": "1992-12-04", "close": 3.432422, "volume": 200165.0}, {"date": "1992-12-07", "close": 3.49126352, "volume": 922410.0}, {"date": "1992-12-08", "close": 3.55010504, "volume": 758342.0}, {"date": "1992-12-09", "close": 3.55010504, "volume": 1154389.0}, {"date": "1992-12-10", "close": 3.58933272, "volume": 506479.0}, {"date": "1992-12-11", "close": 3.54029812, "volume": 245643.0}, {"date": "1992-12-14", "close": 3.60894656, "volume": 111452.0}, {"date": "1992-12-15", "close": 3.60894656, "volume": 247784.0}, {"date": "1992-12-16", "close": 3.5795258, "volume": 669119.0}, {"date": "1992-12-17", "close": 3.55991196, "volume": 498220.0}, {"date": "1992-12-18", "close": 3.5304912, "volume": 1000518.0}, {"date": "1992-12-21", "close": 3.60894656, "volume": 648318.0}, {"date": "1992-12-22", "close": 3.60894656, "volume": 874383.0}, {"date": "1992-12-23", "close": 3.42261508, "volume": 3152366.0}, {"date": "1992-12-24", "close": 3.46184276, "volume": 2076391.0}, {"date": "1992-12-25", "close": 3.46184276, "volume": null}, {"date": "1992-12-28", "close": 3.46184276, "volume": null}, {"date": "1992-12-29", "close": 3.47164968, "volume": 184258.0}, {"date": "1992-12-30", "close": 3.47164968, "volume": 431328.0}, {"date": "1992-12-31", "close": 3.47164968, "volume": null}, {"date": "1993-01-01", "close": 3.47164968, "volume": null}, {"date": "1993-01-04", "close": 3.52068428, "volume": 368719.0}, {"date": "1993-01-05", "close": 3.55991196, "volume": 838082.0}, {"date": "1993-01-06", "close": 3.45203584, "volume": 643627.0}, {"date": "1993-01-07", "close": 3.36377356, "volume": 514739.0}, {"date": "1993-01-08", "close": 3.21666976, "volume": 350059.0}, {"date": "1993-01-11", "close": 3.31473896, "volume": 923532.0}, {"date": "1993-01-12", "close": 3.26570436, "volume": 418480.0}, {"date": "1993-01-13", "close": 3.24609052, "volume": 524732.0}, {"date": "1993-01-14", "close": 3.2853182, "volume": 588360.0}, {"date": "1993-01-15", "close": 3.2853182, "volume": 1715727.0}, {"date": "1993-01-18", "close": 3.30493204, "volume": 1884078.0}, {"date": "1993-01-19", "close": 3.31473896, "volume": 528708.0}, {"date": "1993-01-20", "close": 3.31473896, "volume": null}, {"date": "1993-01-21", "close": 3.39319432, "volume": 470586.0}, {"date": "1993-01-22", "close": 3.36377356, "volume": 292243.0}, {"date": "1993-01-25", "close": 3.34415972, "volume": 138168.0}, {"date": "1993-01-26", "close": 3.3343528, "volume": 777308.0}, {"date": "1993-01-27", "close": 3.2362836, "volume": 515554.0}, {"date": "1993-01-28", "close": 3.25589744, "volume": 157134.0}, {"date": "1993-01-29", "close": 3.2853182, "volume": 258185.0}, {"date": "1993-02-01", "close": 3.2853182, "volume": 116142.0}, {"date": "1993-02-02", "close": 3.27551128, "volume": 335579.0}, {"date": "1993-02-03", "close": 3.21666976, "volume": 354138.0}, {"date": "1993-02-04", "close": 3.16763516, "volume": 2130536.0}, {"date": "1993-02-05", "close": 3.21666976, "volume": 1665865.0}, {"date": "1993-02-08", "close": 3.22647668, "volume": 856232.0}, {"date": "1993-02-09", "close": 3.30493204, "volume": 2124928.0}, {"date": "1993-02-10", "close": 3.26570436, "volume": 1300204.0}, {"date": "1993-02-11", "close": 3.24609052, "volume": 610997.0}, {"date": "1993-02-12", "close": 3.26570436, "volume": 510252.0}, {"date": "1993-02-15", "close": 3.25589744, "volume": 651173.0}, {"date": "1993-02-16", "close": 3.3343528, "volume": 769661.0}, {"date": "1993-02-17", "close": 3.25589744, "volume": 468955.0}, {"date": "1993-02-18", "close": 3.21666976, "volume": 1920685.0}, {"date": "1993-02-19", "close": 3.20686284, "volume": 968500.0}, {"date": "1993-02-22", "close": 3.3343528, "volume": 2032442.0}, {"date": "1993-02-23", "close": 3.29512512, "volume": 528810.0}, {"date": "1993-02-24", "close": 3.30493204, "volume": 1026724.0}, {"date": "1993-02-25", "close": 3.3343528, "volume": 577245.0}, {"date": "1993-02-26", "close": 3.36377356, "volume": 291019.0}, {"date": "1993-03-01", "close": 3.36377356, "volume": 815037.0}, {"date": "1993-03-02", "close": 3.3343528, "volume": 572249.0}, {"date": "1993-03-03", "close": 3.21666976, "volume": 565927.0}, {"date": "1993-03-04", "close": 3.05975904, "volume": 1439392.0}, {"date": "1993-03-05", "close": 3.05975904, "volume": 1239533.0}, {"date": "1993-03-08", "close": 3.16763516, "volume": 1556656.0}, {"date": "1993-03-09", "close": 3.20686284, "volume": 2050797.0}, {"date": "1993-03-10", "close": 3.25589744, "volume": 913539.0}, {"date": "1993-03-11", "close": 3.2853182, "volume": 1491906.0}, {"date": "1993-03-12", "close": 3.32454588, "volume": 900996.0}, {"date": "1993-03-15", "close": 3.26570436, "volume": 834921.0}, {"date": "1993-03-16", "close": 3.2853182, "volume": 780979.0}, {"date": "1993-03-17", "close": 3.3343528, "volume": 2683003.0}, {"date": "1993-03-18", "close": 3.3343528, "volume": null}, {"date": "1993-03-19", "close": 3.35396664, "volume": 275622.0}, {"date": "1993-03-22", "close": 3.29512512, "volume": 1626912.0}, {"date": "1993-03-23", "close": 3.30493204, "volume": 1436129.0}, {"date": "1993-03-24", "close": 3.29512512, "volume": 1903248.0}, {"date": "1993-03-25", "close": 3.2853182, "volume": 947596.0}, {"date": "1993-03-26", "close": 3.32454588, "volume": 2271457.0}, {"date": "1993-03-29", "close": 3.32454588, "volume": 768641.0}, {"date": "1993-03-30", "close": 3.32454588, "volume": 430308.0}, {"date": "1993-03-31", "close": 3.30493204, "volume": 831862.0}, {"date": "1993-04-01", "close": 3.32454588, "volume": 846239.0}, {"date": "1993-04-02", "close": 3.32454588, "volume": 754773.0}, {"date": "1993-04-05", "close": 3.30493204, "volume": 671261.0}, {"date": "1993-04-06", "close": 3.32454588, "volume": 1010103.0}, {"date": "1993-04-07", "close": 3.27551128, "volume": 925877.0}, {"date": "1993-04-08", "close": 3.30493204, "volume": 1906919.0}, {"date": "1993-04-09", "close": 3.30493204, "volume": null}, {"date": "1993-04-12", "close": 3.30493204, "volume": null}, {"date": "1993-04-13", "close": 3.44222892, "volume": 507295.0}, {"date": "1993-04-14", "close": 3.55010504, "volume": 687372.0}, {"date": "1993-04-15", "close": 3.60894656, "volume": 822888.0}, {"date": "1993-04-16", "close": 3.5795258, "volume": 1799036.0}, {"date": "1993-04-19", "close": 3.58933272, "volume": 941580.0}, {"date": "1993-04-20", "close": 3.5795258, "volume": 720920.0}, {"date": "1993-04-21", "close": 3.55010504, "volume": 272155.0}, {"date": "1993-04-22", "close": 3.5304912, "volume": 648522.0}, {"date": "1993-04-23", "close": 3.4814566, "volume": 1145110.0}, {"date": "1993-04-26", "close": 3.432422, "volume": 405938.0}, {"date": "1993-04-27", "close": 3.35396664, "volume": 826661.0}, {"date": "1993-04-28", "close": 3.37358048, "volume": 333642.0}, {"date": "1993-04-29", "close": 3.3833874, "volume": 568068.0}, {"date": "1993-04-30", "close": 3.36377356, "volume": 605899.0}, {"date": "1993-05-03", "close": 3.3343528, "volume": 860005.0}, {"date": "1993-05-04", "close": 3.35396664, "volume": 392274.0}, {"date": "1993-05-05", "close": 3.432422, "volume": 465896.0}, {"date": "1993-05-06", "close": 3.49126352, "volume": 588972.0}, {"date": "1993-05-07", "close": 3.432422, "volume": 1166931.0}, {"date": "1993-05-10", "close": 3.3833874, "volume": 190274.0}, {"date": "1993-05-11", "close": 3.3833874, "volume": null}, {"date": "1993-05-12", "close": 3.44222892, "volume": 1026010.0}, {"date": "1993-05-13", "close": 3.42261508, "volume": 1052930.0}, {"date": "1993-05-14", "close": 3.42261508, "volume": 294180.0}, {"date": "1993-05-17", "close": 3.41280816, "volume": 522488.0}, {"date": "1993-05-18", "close": 3.3833874, "volume": 680744.0}, {"date": "1993-05-19", "close": 3.3343528, "volume": 308252.0}, {"date": "1993-05-20", "close": 3.3343528, "volume": 587238.0}, {"date": "1993-05-21", "close": 3.25589744, "volume": 1064656.0}, {"date": "1993-05-24", "close": 3.2362836, "volume": 1114417.0}, {"date": "1993-05-25", "close": 3.21666976, "volume": 872751.0}, {"date": "1993-05-26", "close": 3.187249, "volume": 1306119.0}, {"date": "1993-05-27", "close": 3.3343528, "volume": 1078422.0}, {"date": "1993-05-28", "close": 3.35396664, "volume": 432246.0}, {"date": "1993-05-31", "close": 3.35396664, "volume": 485168.0}, {"date": "1993-06-01", "close": 3.36377356, "volume": 58122.0}, {"date": "1993-06-02", "close": 3.49126352, "volume": 1527391.0}, {"date": "1993-06-03", "close": 3.432422, "volume": 715515.0}, {"date": "1993-06-04", "close": 3.41280816, "volume": 371268.0}, {"date": "1993-06-07", "close": 3.432422, "volume": 440097.0}, {"date": "1993-06-08", "close": 3.432422, "volume": 734991.0}, {"date": "1993-06-09", "close": 3.432422, "volume": 845525.0}, {"date": "1993-06-10", "close": 3.40300124, "volume": 333540.0}, {"date": "1993-06-11", "close": 3.40300124, "volume": null}, {"date": "1993-06-14", "close": 3.40300124, "volume": null}, {"date": "1993-06-15", "close": 3.37358048, "volume": 292549.0}, {"date": "1993-06-16", "close": 3.3343528, "volume": 198227.0}, {"date": "1993-06-17", "close": 3.31473896, "volume": 23963.0}, {"date": "1993-06-18", "close": 3.36377356, "volume": 742333.0}, {"date": "1993-06-21", "close": 3.35396664, "volume": 434897.0}, {"date": "1993-06-22", "close": 3.3343528, "volume": 307232.0}, {"date": "1993-06-23", "close": 3.2362836, "volume": 730097.0}, {"date": "1993-06-24", "close": 3.2362836, "volume": null}, {"date": "1993-06-25", "close": 3.1382144, "volume": 872139.0}, {"date": "1993-06-28", "close": 3.09898672, "volume": 329665.0}, {"date": "1993-06-29", "close": 3.12840748, "volume": 820849.0}, {"date": "1993-06-30", "close": 3.1382144, "volume": 1747032.0}, {"date": "1993-07-01", "close": 3.21666976, "volume": 626904.0}, {"date": "1993-07-02", "close": 3.22647668, "volume": 266139.0}, {"date": "1993-07-05", "close": 3.0891798, "volume": 388501.0}, {"date": "1993-07-06", "close": 3.0891798, "volume": null}, {"date": "1993-07-07", "close": 3.1382144, "volume": 724284.0}, {"date": "1993-07-08", "close": 3.2362836, "volume": 1276038.0}, {"date": "1993-07-09", "close": 3.31473896, "volume": 841039.0}, {"date": "1993-07-12", "close": 3.2853182, "volume": 480885.0}, {"date": "1993-07-13", "close": 3.26570436, "volume": 142858.0}, {"date": "1993-07-14", "close": 3.3343528, "volume": 261346.0}, {"date": "1993-07-15", "close": 3.2853182, "volume": 228410.0}, {"date": "1993-07-16", "close": 3.2853182, "volume": 253393.0}, {"date": "1993-07-19", "close": 3.36377356, "volume": 549714.0}, {"date": "1993-07-20", "close": 3.39319432, "volume": 1385858.0}, {"date": "1993-07-21", "close": 3.41280816, "volume": 4265763.0}, {"date": "1993-07-22", "close": 3.36377356, "volume": 276437.0}, {"date": "1993-07-23", "close": 3.3343528, "volume": 730810.0}, {"date": "1993-07-26", "close": 3.2362836, "volume": 480171.0}, {"date": "1993-07-27", "close": 3.2853182, "volume": 170594.0}, {"date": "1993-07-28", "close": 3.19705592, "volume": 2715837.0}, {"date": "1993-07-29", "close": 3.187249, "volume": 2182031.0}, {"date": "1993-07-30", "close": 3.2362836, "volume": 1151840.0}, {"date": "1993-08-02", "close": 3.19705592, "volume": 117774.0}, {"date": "1993-08-03", "close": 3.20686284, "volume": 1264107.0}, {"date": "1993-08-04", "close": 3.25589744, "volume": 844404.0}, {"date": "1993-08-05", "close": 3.25589744, "volume": 1068225.0}, {"date": "1993-08-06", "close": 3.22647668, "volume": 120527.0}, {"date": "1993-08-09", "close": 3.2362836, "volume": 368515.0}, {"date": "1993-08-10", "close": 3.24609052, "volume": 230653.0}, {"date": "1993-08-11", "close": 3.29512512, "volume": 340882.0}, {"date": "1993-08-12", "close": 3.3343528, "volume": 755691.0}, {"date": "1993-08-13", "close": 3.37358048, "volume": 782611.0}, {"date": "1993-08-16", "close": 3.39319432, "volume": 1189568.0}, {"date": "1993-08-17", "close": 3.46184276, "volume": 182422.0}, {"date": "1993-08-18", "close": 3.4814566, "volume": 420213.0}, {"date": "1993-08-19", "close": 3.52068428, "volume": 994196.0}, {"date": "1993-08-20", "close": 3.52068428, "volume": 1160711.0}, {"date": "1993-08-23", "close": 3.45203584, "volume": 550224.0}, {"date": "1993-08-24", "close": 3.40300124, "volume": 438670.0}, {"date": "1993-08-25", "close": 3.31473896, "volume": 349549.0}, {"date": "1993-08-26", "close": 3.36377356, "volume": 961872.0}, {"date": "1993-08-27", "close": 3.3833874, "volume": 474053.0}, {"date": "1993-08-30", "close": 3.3343528, "volume": 281332.0}, {"date": "1993-08-31", "close": 3.2853182, "volume": 234834.0}, {"date": "1993-09-01", "close": 3.36377356, "volume": 1447141.0}, {"date": "1993-09-02", "close": 3.41280816, "volume": 834921.0}, {"date": "1993-09-03", "close": 3.39319432, "volume": 627006.0}, {"date": "1993-09-06", "close": 3.40300124, "volume": 703381.0}, {"date": "1993-09-07", "close": 3.40300124, "volume": 608142.0}, {"date": "1993-09-08", "close": 3.32454588, "volume": 471912.0}, {"date": "1993-09-09", "close": 3.25589744, "volume": 465896.0}, {"date": "1993-09-10", "close": 3.32454588, "volume": 316001.0}, {"date": "1993-09-13", "close": 3.25589744, "volume": 58836.0}, {"date": "1993-09-14", "close": 3.20686284, "volume": 285513.0}, {"date": "1993-09-15", "close": 3.25589744, "volume": 264813.0}, {"date": "1993-09-16", "close": 3.30493204, "volume": 884783.0}, {"date": "1993-09-17", "close": 3.35396664, "volume": 1512401.0}, {"date": "1993-09-20", "close": 3.40300124, "volume": 690839.0}, {"date": "1993-09-21", "close": 3.40300124, "volume": 863880.0}, {"date": "1993-09-22", "close": 3.45203584, "volume": 2121563.0}, {"date": "1993-09-23", "close": 3.432422, "volume": 703789.0}, {"date": "1993-09-24", "close": 3.3343528, "volume": 1767120.0}, {"date": "1993-09-27", "close": 3.3343528, "volume": 1107075.0}, {"date": "1993-09-28", "close": 3.36377356, "volume": 710111.0}, {"date": "1993-09-29", "close": 3.432422, "volume": 368107.0}, {"date": "1993-09-30", "close": 3.677595, "volume": 2210990.0}, {"date": "1993-10-01", "close": 3.84431264, "volume": 894980.0}, {"date": "1993-10-04", "close": 3.922768, "volume": 1766712.0}, {"date": "1993-10-05", "close": 3.99141644, "volume": 675543.0}, {"date": "1993-10-06", "close": 3.94238184, "volume": 616707.0}, {"date": "1993-10-07", "close": 3.94238184, "volume": 874383.0}, {"date": "1993-10-08", "close": 3.99141644, "volume": 745698.0}, {"date": "1993-10-11", "close": 3.99141644, "volume": 331093.0}, {"date": "1993-10-12", "close": 3.9718026, "volume": 815241.0}, {"date": "1993-10-13", "close": 3.96199568, "volume": 1517908.0}, {"date": "1993-10-14", "close": 4.00122336, "volume": 1013060.0}, {"date": "1993-10-15", "close": 4.01103028, "volume": 1013978.0}, {"date": "1993-10-18", "close": 4.00122336, "volume": 797906.0}, {"date": "1993-10-19", "close": 4.01103028, "volume": 2001852.0}, {"date": "1993-10-20", "close": 3.9718026, "volume": 497098.0}, {"date": "1993-10-21", "close": 4.0698718, "volume": 568680.0}, {"date": "1993-10-22", "close": 4.20716868, "volume": 2277779.0}, {"date": "1993-10-25", "close": 4.2169756, "volume": 648012.0}, {"date": "1993-10-26", "close": 4.2169756, "volume": 1327634.0}, {"date": "1993-10-27", "close": 4.24639636, "volume": 141431.0}, {"date": "1993-10-28", "close": 4.413114, "volume": 889780.0}, {"date": "1993-10-29", "close": 4.5602178, "volume": 1053236.0}, {"date": "1993-11-01", "close": 4.55041088, "volume": 6283930.0}, {"date": "1993-11-02", "close": 4.413114, "volume": 645463.0}, {"date": "1993-11-03", "close": 4.413114, "volume": 1615594.0}, {"date": "1993-11-04", "close": 4.3150448, "volume": 109515.0}, {"date": "1993-11-05", "close": 4.3150448, "volume": 341901.0}, {"date": "1993-11-08", "close": 4.22678252, "volume": 403593.0}, {"date": "1993-11-09", "close": 4.2169756, "volume": 499545.0}, {"date": "1993-11-10", "close": 4.23658944, "volume": 1696557.0}, {"date": "1993-11-11", "close": 4.24639636, "volume": 1415225.0}, {"date": "1993-11-12", "close": 4.2660102, "volume": 840937.0}, {"date": "1993-11-15", "close": 4.33465864, "volume": 121139.0}, {"date": "1993-11-16", "close": 4.37388632, "volume": 314064.0}, {"date": "1993-11-17", "close": 4.4621486, "volume": 609570.0}, {"date": "1993-11-18", "close": 4.413114, "volume": 224025.0}, {"date": "1993-11-19", "close": 4.42292092, "volume": 209852.0}, {"date": "1993-11-22", "close": 4.40330708, "volume": 1539423.0}, {"date": "1993-11-23", "close": 4.28562404, "volume": 328544.0}, {"date": "1993-11-24", "close": 4.33465864, "volume": 257777.0}, {"date": "1993-11-25", "close": 4.32485172, "volume": 962892.0}, {"date": "1993-11-26", "close": 4.167941, "volume": 1042325.0}, {"date": "1993-11-29", "close": 3.922768, "volume": 2690651.0}, {"date": "1993-11-30", "close": 3.9718026, "volume": 1904574.0}, {"date": "1993-12-01", "close": 4.0698718, "volume": 1063739.0}, {"date": "1993-12-02", "close": 4.1189064, "volume": 601106.0}, {"date": "1993-12-03", "close": 4.06006488, "volume": 522590.0}, {"date": "1993-12-06", "close": 4.0208372, "volume": 596314.0}, {"date": "1993-12-07", "close": 4.06006488, "volume": 453557.0}, {"date": "1993-12-08", "close": 4.04045104, "volume": 758546.0}, {"date": "1993-12-09", "close": 4.00122336, "volume": 322018.0}, {"date": "1993-12-10", "close": 3.94238184, "volume": 5041440.0}, {"date": "1993-12-13", "close": 3.93257492, "volume": 1123900.0}, {"date": "1993-12-14", "close": 3.94238184, "volume": 75865.0}, {"date": "1993-12-15", "close": 3.94238184, "volume": 245847.0}, {"date": "1993-12-16", "close": 3.94238184, "volume": 119711.0}, {"date": "1993-12-17", "close": 3.96199568, "volume": 275826.0}, {"date": "1993-12-20", "close": 3.94238184, "volume": 117774.0}, {"date": "1993-12-21", "close": 3.922768, "volume": 557056.0}, {"date": "1993-12-22", "close": 3.85411956, "volume": 730403.0}, {"date": "1993-12-23", "close": 3.90315416, "volume": 371778.0}, {"date": "1993-12-24", "close": 3.90315416, "volume": 315390.0}, {"date": "1993-12-27", "close": 3.90315416, "volume": null}, {"date": "1993-12-28", "close": 3.90315416, "volume": null}, {"date": "1993-12-29", "close": 3.99141644, "volume": 1138992.0}, {"date": "1993-12-30", "close": 4.08948564, "volume": 1405640.0}, {"date": "1993-12-31", "close": 4.12871332, "volume": 2591130.0}, {"date": "1994-01-03", "close": 4.12871332, "volume": null}, {"date": "1994-01-04", "close": 4.14832716, "volume": 433877.0}, {"date": "1994-01-05", "close": 4.23658944, "volume": 1158060.0}, {"date": "1994-01-06", "close": 4.2660102, "volume": 2134207.0}, {"date": "1994-01-07", "close": 4.29543096, "volume": 2228630.0}, {"date": "1994-01-10", "close": 4.3640794, "volume": 530748.0}, {"date": "1994-01-11", "close": 4.28562404, "volume": 320692.0}, {"date": "1994-01-12", "close": 4.167941, "volume": 443462.0}, {"date": "1994-01-13", "close": 4.07967872, "volume": 817076.0}, {"date": "1994-01-14", "close": 4.167941, "volume": 2187843.0}, {"date": "1994-01-17", "close": 4.23658944, "volume": 683395.0}, {"date": "1994-01-18", "close": 4.18755484, "volume": 3784674.0}, {"date": "1994-01-19", "close": 4.18755484, "volume": 312229.0}, {"date": "1994-01-20", "close": 4.13852024, "volume": 340678.0}, {"date": "1994-01-21", "close": 4.1189064, "volume": 2476721.0}, {"date": "1994-01-24", "close": 4.07967872, "volume": 164680.0}, {"date": "1994-01-25", "close": 4.1189064, "volume": 677889.0}, {"date": "1994-01-26", "close": 4.1189064, "volume": null}, {"date": "1994-01-27", "close": 4.167941, "volume": 309169.0}, {"date": "1994-01-28", "close": 4.1189064, "volume": 918025.0}, {"date": "1994-01-31", "close": 4.15813408, "volume": 1886015.0}, {"date": "1994-02-01", "close": 4.2169756, "volume": 2216088.0}, {"date": "1994-02-02", "close": 4.33465864, "volume": 560727.0}, {"date": "1994-02-03", "close": 4.42292092, "volume": 405530.0}, {"date": "1994-02-04", "close": 4.59944548, "volume": 1555636.0}, {"date": "1994-02-07", "close": 4.45234168, "volume": 946576.0}, {"date": "1994-02-08", "close": 4.5602178, "volume": 623437.0}, {"date": "1994-02-09", "close": 4.58963856, "volume": 1160405.0}, {"date": "1994-02-10", "close": 4.52099012, "volume": 1102691.0}, {"date": "1994-02-11", "close": 4.50137628, "volume": 1270226.0}, {"date": "1994-02-14", "close": 4.4621486, "volume": 175488.0}, {"date": "1994-02-15", "close": 4.413114, "volume": 966358.0}, {"date": "1994-02-16", "close": 4.413114, "volume": 226779.0}, {"date": "1994-02-17", "close": 4.3640794, "volume": 1846043.0}, {"date": "1994-02-18", "close": 4.3640794, "volume": 521570.0}, {"date": "1994-02-21", "close": 4.167941, "volume": 653518.0}, {"date": "1994-02-22", "close": 4.19736176, "volume": 700322.0}, {"date": "1994-02-23", "close": 4.167941, "volume": 572657.0}, {"date": "1994-02-24", "close": 4.17774792, "volume": 780367.0}, {"date": "1994-02-25", "close": 4.08948564, "volume": 1713994.0}, {"date": "1994-02-28", "close": 4.12871332, "volume": 231877.0}, {"date": "1994-03-01", "close": 3.9718026, "volume": 1077402.0}, {"date": "1994-03-02", "close": 3.94238184, "volume": 951063.0}, {"date": "1994-03-03", "close": 4.04045104, "volume": 494141.0}, {"date": "1994-03-04", "close": 4.00122336, "volume": 657495.0}, {"date": "1994-03-07", "close": 4.06006488, "volume": 447643.0}, {"date": "1994-03-08", "close": 4.167941, "volume": 403797.0}, {"date": "1994-03-09", "close": 4.15813408, "volume": 1376171.0}, {"date": "1994-03-10", "close": 4.07967872, "volume": 423069.0}, {"date": "1994-03-11", "close": 4.05025796, "volume": 606714.0}, {"date": "1994-03-14", "close": 4.15813408, "volume": 156522.0}, {"date": "1994-03-15", "close": 4.00122336, "volume": 216276.0}, {"date": "1994-03-16", "close": 3.922768, "volume": 1350985.0}, {"date": "1994-03-17", "close": 3.91296108, "volume": 1309178.0}, {"date": "1994-03-18", "close": 3.96199568, "volume": 599781.0}, {"date": "1994-03-21", "close": 3.9718026, "volume": 612629.0}, {"date": "1994-03-22", "close": 4.00122336, "volume": 880297.0}, {"date": "1994-03-23", "close": 4.07967872, "volume": 752938.0}, {"date": "1994-03-24", "close": 4.04045104, "volume": 199247.0}, {"date": "1994-03-25", "close": 3.86392648, "volume": 1842474.0}, {"date": "1994-03-28", "close": 3.7266296, "volume": 1170704.0}, {"date": "1994-03-29", "close": 3.78547112, "volume": 725406.0}, {"date": "1994-03-30", "close": 3.8737334, "volume": 1141439.0}, {"date": "1994-03-31", "close": 3.83450572, "volume": 1224340.0}, {"date": "1994-04-01", "close": 3.83450572, "volume": null}, {"date": "1994-04-04", "close": 3.83450572, "volume": null}, {"date": "1994-04-05", "close": 3.96199568, "volume": 422559.0}, {"date": "1994-04-06", "close": 4.10909948, "volume": 798110.0}, {"date": "1994-04-07", "close": 4.22678252, "volume": 929344.0}, {"date": "1994-04-08", "close": 4.24639636, "volume": 1867661.0}, {"date": "1994-04-11", "close": 4.19736176, "volume": 808103.0}, {"date": "1994-04-12", "close": 4.07967872, "volume": 1961268.0}, {"date": "1994-04-13", "close": 4.167941, "volume": 479661.0}, {"date": "1994-04-14", "close": 4.0698718, "volume": 437446.0}, {"date": "1994-04-15", "close": 4.0698718, "volume": 660962.0}, {"date": "1994-04-18", "close": 4.2169756, "volume": 611711.0}, {"date": "1994-04-19", "close": 4.13852024, "volume": 1577865.0}, {"date": "1994-04-20", "close": 4.17774792, "volume": 236976.0}, {"date": "1994-04-21", "close": 4.18755484, "volume": 475379.0}, {"date": "1994-04-22", "close": 4.09929256, "volume": 504746.0}, {"date": "1994-04-25", "close": 4.09929256, "volume": null}, {"date": "1994-04-26", "close": 4.2169756, "volume": 148569.0}, {"date": "1994-04-27", "close": 4.22678252, "volume": 1914261.0}, {"date": "1994-04-28", "close": 4.2169756, "volume": 1233517.0}, {"date": "1994-04-29", "close": 4.23658944, "volume": 488023.0}, {"date": "1994-05-02", "close": 4.23658944, "volume": 290407.0}, {"date": "1994-05-03", "close": 4.19736176, "volume": 599679.0}, {"date": "1994-05-04", "close": 4.167941, "volume": 159785.0}, {"date": "1994-05-05", "close": 4.12871332, "volume": 396965.0}, {"date": "1994-05-06", "close": 4.167941, "volume": 1069449.0}, {"date": "1994-05-09", "close": 4.19736176, "volume": 131438.0}, {"date": "1994-05-10", "close": 4.2169756, "volume": 697467.0}, {"date": "1994-05-11", "close": 4.3150448, "volume": 859393.0}, {"date": "1994-05-12", "close": 4.37388632, "volume": 563174.0}, {"date": "1994-05-13", "close": 4.658287, "volume": 1202926.0}, {"date": "1994-05-16", "close": 4.64848008, "volume": 1251463.0}, {"date": "1994-05-17", "close": 4.49156936, "volume": 728975.0}, {"date": "1994-05-18", "close": 4.47195552, "volume": 1070571.0}, {"date": "1994-05-19", "close": 4.5111832, "volume": 416237.0}, {"date": "1994-05-20", "close": 4.5111832, "volume": 997969.0}, {"date": "1994-05-23", "close": 4.50137628, "volume": 422763.0}, {"date": "1994-05-24", "close": 4.47195552, "volume": 899365.0}, {"date": "1994-05-25", "close": 4.47195552, "volume": 488635.0}, {"date": "1994-05-26", "close": 4.413114, "volume": 996847.0}, {"date": "1994-05-27", "close": 4.3150448, "volume": 1705632.0}, {"date": "1994-05-30", "close": 4.3150448, "volume": 213319.0}, {"date": "1994-05-31", "close": 4.30523788, "volume": 695529.0}, {"date": "1994-06-01", "close": 4.29543096, "volume": 659636.0}, {"date": "1994-06-02", "close": 4.2169756, "volume": 245031.0}, {"date": "1994-06-03", "close": 4.2660102, "volume": 544208.0}, {"date": "1994-06-06", "close": 4.2660102, "volume": 724794.0}, {"date": "1994-06-07", "close": 4.3150448, "volume": 1896824.0}, {"date": "1994-06-08", "close": 4.42292092, "volume": 690125.0}, {"date": "1994-06-09", "close": 4.38369324, "volume": 927304.0}, {"date": "1994-06-10", "close": 4.3150448, "volume": 662695.0}, {"date": "1994-06-13", "close": 4.3150448, "volume": null}, {"date": "1994-06-14", "close": 4.39350016, "volume": 379324.0}, {"date": "1994-06-15", "close": 4.413114, "volume": 1096879.0}, {"date": "1994-06-16", "close": 4.40330708, "volume": 585709.0}, {"date": "1994-06-17", "close": 4.5111832, "volume": 712150.0}, {"date": "1994-06-20", "close": 4.66809392, "volume": 1964531.0}, {"date": "1994-06-21", "close": 4.67790084, "volume": 755283.0}, {"date": "1994-06-22", "close": 4.658287, "volume": 2538106.0}, {"date": "1994-06-23", "close": 4.4621486, "volume": 1139705.0}, {"date": "1994-06-24", "close": 4.4621486, "volume": 7042884.0}, {"date": "1994-06-27", "close": 4.30523788, "volume": 488023.0}, {"date": "1994-06-28", "close": 4.30523788, "volume": 798926.0}, {"date": "1994-06-29", "close": 4.413114, "volume": 835532.0}, {"date": "1994-06-30", "close": 4.5111832, "volume": 1339462.0}, {"date": "1994-07-01", "close": 4.413114, "volume": 986140.0}, {"date": "1994-07-04", "close": 4.4621486, "volume": 555118.0}, {"date": "1994-07-05", "close": 4.52099012, "volume": 132865.0}, {"date": "1994-07-06", "close": 4.5602178, "volume": 2722567.0}, {"date": "1994-07-07", "close": 4.5111832, "volume": 271849.0}, {"date": "1994-07-08", "close": 4.4621486, "volume": 777104.0}, {"date": "1994-07-11", "close": 4.4621486, "volume": 1035187.0}, {"date": "1994-07-12", "close": 4.53079704, "volume": 363621.0}, {"date": "1994-07-13", "close": 4.53079704, "volume": 433164.0}, {"date": "1994-07-14", "close": 4.57002472, "volume": 1490886.0}, {"date": "1994-07-15", "close": 4.71712852, "volume": 3207123.0}, {"date": "1994-07-18", "close": 4.76616312, "volume": 1160711.0}, {"date": "1994-07-19", "close": 4.658287, "volume": 2445008.0}, {"date": "1994-07-20", "close": 4.59944548, "volume": 872649.0}, {"date": "1994-07-21", "close": 4.57983164, "volume": 1291639.0}, {"date": "1994-07-22", "close": 4.59944548, "volume": 94219.0}, {"date": "1994-07-25", "close": 4.62886624, "volume": 914864.0}, {"date": "1994-07-26", "close": 4.61905932, "volume": 524833.0}, {"date": "1994-07-27", "close": 4.6092524, "volume": 948616.0}, {"date": "1994-07-28", "close": 4.64848008, "volume": 1234944.0}, {"date": "1994-07-29", "close": 4.72693544, "volume": 441219.0}, {"date": "1994-08-01", "close": 4.7563562, "volume": 1612943.0}, {"date": "1994-08-02", "close": 4.7563562, "volume": 1067613.0}, {"date": "1994-08-03", "close": 4.68770776, "volume": 325382.0}, {"date": "1994-08-04", "close": 4.63867316, "volume": 254820.0}, {"date": "1994-08-05", "close": 4.68770776, "volume": 470994.0}, {"date": "1994-08-08", "close": 4.64848008, "volume": 291019.0}, {"date": "1994-08-09", "close": 4.7073216, "volume": 436019.0}, {"date": "1994-08-10", "close": 4.71712852, "volume": 644851.0}, {"date": "1994-08-11", "close": 4.68770776, "volume": 1238819.0}, {"date": "1994-08-12", "close": 4.68770776, "volume": 582854.0}, {"date": "1994-08-15", "close": 4.66809392, "volume": 208016.0}, {"date": "1994-08-16", "close": 4.658287, "volume": 735297.0}, {"date": "1994-08-17", "close": 4.71712852, "volume": 302949.0}, {"date": "1994-08-18", "close": 4.7073216, "volume": 95851.0}, {"date": "1994-08-19", "close": 4.67790084, "volume": 338740.0}, {"date": "1994-08-22", "close": 4.69751468, "volume": 631289.0}, {"date": "1994-08-23", "close": 4.59944548, "volume": 931383.0}, {"date": "1994-08-24", "close": 4.62886624, "volume": 588054.0}, {"date": "1994-08-25", "close": 4.658287, "volume": 710213.0}, {"date": "1994-08-26", "close": 4.6092524, "volume": 428473.0}, {"date": "1994-08-29", "close": 4.79558388, "volume": 871935.0}, {"date": "1994-08-30", "close": 4.79558388, "volume": 545329.0}, {"date": "1994-08-31", "close": 4.77597004, "volume": 519939.0}, {"date": "1994-09-01", "close": 4.658287, "volume": 123994.0}, {"date": "1994-09-02", "close": 4.57002472, "volume": 1168053.0}, {"date": "1994-09-05", "close": 4.62886624, "volume": 368209.0}, {"date": "1994-09-06", "close": 4.66809392, "volume": 217703.0}, {"date": "1994-09-07", "close": 4.658287, "volume": 707052.0}, {"date": "1994-09-08", "close": 4.5111832, "volume": 729179.0}, {"date": "1994-09-09", "close": 4.5111832, "volume": 425720.0}, {"date": "1994-09-12", "close": 4.44253476, "volume": 510660.0}, {"date": "1994-09-13", "close": 4.413114, "volume": 789239.0}, {"date": "1994-09-14", "close": 4.47195552, "volume": 859801.0}, {"date": "1994-09-15", "close": 4.3640794, "volume": 677991.0}, {"date": "1994-09-16", "close": 4.48176244, "volume": 179057.0}, {"date": "1994-09-19", "close": 4.52099012, "volume": 190070.0}, {"date": "1994-09-20", "close": 4.55041088, "volume": 475175.0}, {"date": "1994-09-21", "close": 4.57002472, "volume": 665041.0}, {"date": "1994-09-22", "close": 4.55041088, "volume": 371268.0}, {"date": "1994-09-23", "close": 4.5602178, "volume": 464264.0}, {"date": "1994-09-26", "close": 4.5602178, "volume": 269300.0}, {"date": "1994-09-27", "close": 4.48176244, "volume": 692470.0}, {"date": "1994-09-28", "close": 4.45234168, "volume": 748655.0}, {"date": "1994-09-29", "close": 4.8053908, "volume": 2678007.0}, {"date": "1994-09-30", "close": 4.90346, "volume": 5050107.0}, {"date": "1994-10-03", "close": 5.0995984, "volume": 606714.0}, {"date": "1994-10-04", "close": 4.83481156, "volume": 1390957.0}, {"date": "1994-10-05", "close": 4.77597004, "volume": 561236.0}, {"date": "1994-10-06", "close": 4.78577696, "volume": 678602.0}, {"date": "1994-10-07", "close": 4.7073216, "volume": 331501.0}, {"date": "1994-10-10", "close": 4.9524946, "volume": 4704637.0}, {"date": "1994-10-11", "close": 4.88384616, "volume": 3403515.0}, {"date": "1994-10-12", "close": 4.82500464, "volume": 1126042.0}, {"date": "1994-10-13", "close": 4.72693544, "volume": 2260751.0}, {"date": "1994-10-14", "close": 4.78577696, "volume": 3818120.0}, {"date": "1994-10-17", "close": 4.74654928, "volume": 1998793.0}, {"date": "1994-10-18", "close": 4.7563562, "volume": 909562.0}, {"date": "1994-10-19", "close": 5.04075688, "volume": 3777333.0}, {"date": "1994-10-20", "close": 4.99172228, "volume": 1828913.0}, {"date": "1994-10-21", "close": 5.02114304, "volume": 2456837.0}, {"date": "1994-10-24", "close": 5.03094996, "volume": 3690455.0}, {"date": "1994-10-25", "close": 4.94268768, "volume": 2092604.0}, {"date": "1994-10-26", "close": 4.94268768, "volume": 924347.0}, {"date": "1994-10-27", "close": 4.92307384, "volume": 1973300.0}, {"date": "1994-10-28", "close": 4.8544254, "volume": 2188455.0}, {"date": "1994-10-31", "close": 4.92307384, "volume": 107460956.0}, {"date": "1994-11-01", "close": 4.83481156, "volume": 107401202.0}, {"date": "1994-11-02", "close": 4.7563562, "volume": 136944.0}, {"date": "1994-11-03", "close": 4.7563562, "volume": 393294.0}, {"date": "1994-11-04", "close": 4.7073216, "volume": 1821673.0}, {"date": "1994-11-07", "close": 4.63867316, "volume": 498424.0}, {"date": "1994-11-08", "close": 4.658287, "volume": 812895.0}, {"date": "1994-11-09", "close": 4.64848008, "volume": 722755.0}, {"date": "1994-11-10", "close": 4.62886624, "volume": 1148883.0}, {"date": "1994-11-11", "close": 4.55041088, "volume": 1595200.0}, {"date": "1994-11-14", "close": 4.50137628, "volume": 1043447.0}, {"date": "1994-11-15", "close": 4.57983164, "volume": 641588.0}, {"date": "1994-11-16", "close": 4.58963856, "volume": 488737.0}, {"date": "1994-11-17", "close": 4.5111832, "volume": 790666.0}, {"date": "1994-11-18", "close": 4.5111832, "volume": 797906.0}, {"date": "1994-11-21", "close": 4.5111832, "volume": 379324.0}, {"date": "1994-11-22", "close": 4.4621486, "volume": 873873.0}, {"date": "1994-11-23", "close": 4.3640794, "volume": 1022339.0}, {"date": "1994-11-24", "close": 4.48176244, "volume": 1567974.0}, {"date": "1994-11-25", "close": 4.61905932, "volume": 2561763.0}, {"date": "1994-11-28", "close": 4.6092524, "volume": 1081787.0}, {"date": "1994-11-29", "close": 4.57983164, "volume": 1759064.0}, {"date": "1994-11-30", "close": 4.57002472, "volume": 813303.0}, {"date": "1994-12-01", "close": 4.64848008, "volume": 613954.0}, {"date": "1994-12-02", "close": 4.62886624, "volume": 386564.0}, {"date": "1994-12-05", "close": 4.61905932, "volume": 665652.0}, {"date": "1994-12-06", "close": 4.6092524, "volume": 1519539.0}, {"date": "1994-12-07", "close": 4.58963856, "volume": 585811.0}, {"date": "1994-12-08", "close": 4.57002472, "volume": 432552.0}, {"date": "1994-12-09", "close": 4.54060396, "volume": 504950.0}, {"date": "1994-12-12", "close": 4.5111832, "volume": 420112.0}, {"date": "1994-12-13", "close": 4.6092524, "volume": 1628442.0}, {"date": "1994-12-14", "close": 4.6092524, "volume": 330685.0}, {"date": "1994-12-15", "close": 4.658287, "volume": 832779.0}, {"date": "1994-12-16", "close": 4.6092524, "volume": 934952.0}, {"date": "1994-12-19", "close": 4.61905932, "volume": 500871.0}, {"date": "1994-12-20", "close": 4.68770776, "volume": 725304.0}, {"date": "1994-12-21", "close": 4.73674236, "volume": 655558.0}, {"date": "1994-12-22", "close": 4.72693544, "volume": 249926.0}, {"date": "1994-12-23", "close": 4.658287, "volume": 708887.0}, {"date": "1994-12-26", "close": 4.658287, "volume": null}, {"date": "1994-12-27", "close": 4.658287, "volume": null}, {"date": "1994-12-28", "close": 4.7563562, "volume": 619766.0}, {"date": "1994-12-29", "close": 4.7563562, "volume": 1360468.0}, {"date": "1994-12-30", "close": 4.64848008, "volume": 2759582.0}, {"date": "1995-01-02", "close": 4.64848008, "volume": null}, {"date": "1995-01-03", "close": 4.6092524, "volume": 267260.0}, {"date": "1995-01-04", "close": 4.5111832, "volume": 1257377.0}, {"date": "1995-01-05", "close": 4.52099012, "volume": 1732756.0}, {"date": "1995-01-06", "close": 4.6092524, "volume": 701647.0}, {"date": "1995-01-09", "close": 4.58963856, "volume": 614566.0}, {"date": "1995-01-10", "close": 4.5602178, "volume": 551447.0}, {"date": "1995-01-11", "close": 4.62886624, "volume": 880501.0}, {"date": "1995-01-12", "close": 4.57983164, "volume": 493835.0}, {"date": "1995-01-13", "close": 4.55041088, "volume": 1700330.0}, {"date": "1995-01-16", "close": 4.58963856, "volume": 476806.0}, {"date": "1995-01-17", "close": 4.658287, "volume": 1138890.0}, {"date": "1995-01-18", "close": 4.74654928, "volume": 374226.0}, {"date": "1995-01-19", "close": 4.83481156, "volume": 1539933.0}, {"date": "1995-01-20", "close": 4.8053908, "volume": 574696.0}, {"date": "1995-01-23", "close": 4.78577696, "volume": 619053.0}, {"date": "1995-01-24", "close": 4.77597004, "volume": 1929658.0}, {"date": "1995-01-25", "close": 4.76616312, "volume": 556648.0}, {"date": "1995-01-26", "close": 4.76616312, "volume": null}, {"date": "1995-01-27", "close": 4.78577696, "volume": 759158.0}, {"date": "1995-01-30", "close": 4.8053908, "volume": 122261.0}, {"date": "1995-01-31", "close": 4.68770776, "volume": 601208.0}, {"date": "1995-02-01", "close": 4.63867316, "volume": 521570.0}, {"date": "1995-02-02", "close": 4.6092524, "volume": 469260.0}, {"date": "1995-02-03", "close": 4.62886624, "volume": 404000.0}, {"date": "1995-02-06", "close": 4.74654928, "volume": 504236.0}, {"date": "1995-02-07", "close": 4.73674236, "volume": 180077.0}, {"date": "1995-02-08", "close": 4.63867316, "volume": 478234.0}, {"date": "1995-02-09", "close": 4.73674236, "volume": 702769.0}, {"date": "1995-02-10", "close": 4.7073216, "volume": 1829015.0}, {"date": "1995-02-13", "close": 4.68770776, "volume": 270829.0}, {"date": "1995-02-14", "close": 4.658287, "volume": 1037125.0}, {"date": "1995-02-15", "close": 4.658287, "volume": 617319.0}, {"date": "1995-02-16", "close": 4.67790084, "volume": 1073120.0}, {"date": "1995-02-17", "close": 4.7073216, "volume": 778124.0}, {"date": "1995-02-20", "close": 4.79558388, "volume": 619359.0}, {"date": "1995-02-21", "close": 4.8053908, "volume": 507397.0}, {"date": "1995-02-22", "close": 4.8544254, "volume": 1236066.0}, {"date": "1995-02-23", "close": 4.87403924, "volume": 597333.0}, {"date": "1995-02-24", "close": 4.90346, "volume": 987568.0}, {"date": "1995-02-27", "close": 4.78577696, "volume": 450192.0}, {"date": "1995-02-28", "close": 4.9524946, "volume": 572045.0}, {"date": "1995-03-01", "close": 5.02114304, "volume": 1366586.0}, {"date": "1995-03-02", "close": 4.86423232, "volume": 818504.0}, {"date": "1995-03-03", "close": 4.9524946, "volume": 333948.0}, {"date": "1995-03-06", "close": 4.90346, "volume": 695631.0}, {"date": "1995-03-07", "close": 4.9524946, "volume": 125524.0}, {"date": "1995-03-08", "close": 5.0015292, "volume": 744780.0}, {"date": "1995-03-09", "close": 4.93288076, "volume": 1220057.0}, {"date": "1995-03-10", "close": 4.82500464, "volume": 740192.0}, {"date": "1995-03-13", "close": 4.90346, "volume": 660860.0}, {"date": "1995-03-14", "close": 4.93288076, "volume": 423069.0}, {"date": "1995-03-15", "close": 4.9524946, "volume": 470484.0}, {"date": "1995-03-16", "close": 4.90346, "volume": 832371.0}, {"date": "1995-03-17", "close": 5.0015292, "volume": 933321.0}, {"date": "1995-03-20", "close": 5.01133612, "volume": 1100142.0}, {"date": "1995-03-21", "close": 5.02114304, "volume": 877748.0}, {"date": "1995-03-22", "close": 5.04075688, "volume": 1773034.0}, {"date": "1995-03-23", "close": 5.17805376, "volume": 908338.0}, {"date": "1995-03-24", "close": 5.27612296, "volume": 1261354.0}, {"date": "1995-03-27", "close": 5.27612296, "volume": 517390.0}, {"date": "1995-03-28", "close": 5.2467022, "volume": 391050.0}, {"date": "1995-03-29", "close": 5.2957368, "volume": 2618253.0}, {"date": "1995-03-30", "close": 5.23689528, "volume": 1689317.0}, {"date": "1995-03-31", "close": 5.31535064, "volume": 4719117.0}, {"date": "1995-04-03", "close": 5.21728144, "volume": 320896.0}, {"date": "1995-04-04", "close": 5.31535064, "volume": 2283897.0}, {"date": "1995-04-05", "close": 5.4918752, "volume": 1609374.0}, {"date": "1995-04-06", "close": 5.638979, "volume": 1467739.0}, {"date": "1995-04-07", "close": 5.60955824, "volume": 1037023.0}, {"date": "1995-04-10", "close": 5.51148904, "volume": 396251.0}, {"date": "1995-04-11", "close": 5.38399908, "volume": 1353636.0}, {"date": "1995-04-12", "close": 5.43303368, "volume": 2420434.0}, {"date": "1995-04-13", "close": 5.47226136, "volume": 1079850.0}, {"date": "1995-04-14", "close": 5.47226136, "volume": null}, {"date": "1995-04-17", "close": 5.47226136, "volume": null}, {"date": "1995-04-18", "close": 5.5409098, "volume": 2133392.0}, {"date": "1995-04-19", "close": 5.57033056, "volume": 1407781.0}, {"date": "1995-04-20", "close": 5.42322676, "volume": 927610.0}, {"date": "1995-04-21", "close": 5.40361292, "volume": 1461927.0}, {"date": "1995-04-24", "close": 5.4428406, "volume": 689411.0}, {"date": "1995-04-25", "close": 5.4428406, "volume": null}, {"date": "1995-04-26", "close": 5.4428406, "volume": 1243204.0}, {"date": "1995-04-27", "close": 5.51148904, "volume": 1628034.0}, {"date": "1995-04-28", "close": 5.51148904, "volume": 3628764.0}, {"date": "1995-05-01", "close": 5.60955824, "volume": 341697.0}, {"date": "1995-05-02", "close": 5.57033056, "volume": 877238.0}, {"date": "1995-05-03", "close": 5.62917208, "volume": 244725.0}, {"date": "1995-05-04", "close": 5.59975132, "volume": 969316.0}, {"date": "1995-05-05", "close": 5.65859284, "volume": 1766610.0}, {"date": "1995-05-08", "close": 5.62917208, "volume": 1015100.0}, {"date": "1995-05-09", "close": 5.59975132, "volume": 392580.0}, {"date": "1995-05-10", "close": 5.4918752, "volume": 1569198.0}, {"date": "1995-05-11", "close": 5.45264752, "volume": 1515359.0}, {"date": "1995-05-12", "close": 5.43303368, "volume": 1274202.0}, {"date": "1995-05-15", "close": 5.4428406, "volume": 1293270.0}, {"date": "1995-05-16", "close": 5.4428406, "volume": 961974.0}, {"date": "1995-05-17", "close": 5.51148904, "volume": 747635.0}, {"date": "1995-05-18", "close": 5.42322676, "volume": 623743.0}, {"date": "1995-05-19", "close": 5.393806, "volume": 2622944.0}, {"date": "1995-05-22", "close": 5.42322676, "volume": 1086580.0}, {"date": "1995-05-23", "close": 5.46245444, "volume": 1430011.0}, {"date": "1995-05-24", "close": 5.5899444, "volume": 1530450.0}, {"date": "1995-05-25", "close": 5.66839976, "volume": 1713280.0}, {"date": "1995-05-26", "close": 5.638979, "volume": 2389945.0}, {"date": "1995-05-29", "close": 5.60955824, "volume": 983897.0}, {"date": "1995-05-30", "close": 5.66839976, "volume": 2024795.0}, {"date": "1995-05-31", "close": 5.64878592, "volume": 1943526.0}, {"date": "1995-06-01", "close": 5.61936516, "volume": 490878.0}, {"date": "1995-06-02", "close": 5.5409098, "volume": 405020.0}, {"date": "1995-06-05", "close": 5.5409098, "volume": 126237.0}, {"date": "1995-06-06", "close": 5.5409098, "volume": 2137878.0}, {"date": "1995-06-07", "close": 5.56052364, "volume": 215358.0}, {"date": "1995-06-08", "close": 5.5409098, "volume": 1379536.0}, {"date": "1995-06-09", "close": 5.56052364, "volume": 1191811.0}, {"date": "1995-06-12", "close": 5.56052364, "volume": null}, {"date": "1995-06-13", "close": 5.52129596, "volume": 227085.0}, {"date": "1995-06-14", "close": 5.5409098, "volume": 1569912.0}, {"date": "1995-06-15", "close": 5.56052364, "volume": 995725.0}, {"date": "1995-06-16", "close": 5.5899444, "volume": 1028559.0}, {"date": "1995-06-19", "close": 5.64878592, "volume": 769559.0}, {"date": "1995-06-20", "close": 5.61936516, "volume": 1149902.0}, {"date": "1995-06-21", "close": 5.52129596, "volume": 1799750.0}, {"date": "1995-06-22", "close": 5.4428406, "volume": 2167245.0}, {"date": "1995-06-23", "close": 5.5899444, "volume": 1260538.0}, {"date": "1995-06-26", "close": 5.53110288, "volume": 959832.0}, {"date": "1995-06-27", "close": 5.46245444, "volume": 919861.0}, {"date": "1995-06-28", "close": 5.48206828, "volume": 1447243.0}, {"date": "1995-06-29", "close": 5.4428406, "volume": 1444184.0}, {"date": "1995-06-30", "close": 5.41341984, "volume": 9579664.0}, {"date": "1995-07-03", "close": 5.55071672, "volume": 1295616.0}, {"date": "1995-07-04", "close": 5.55071672, "volume": 712966.0}, {"date": "1995-07-05", "close": 5.5409098, "volume": 886823.0}, {"date": "1995-07-06", "close": 5.5899444, "volume": 833493.0}, {"date": "1995-07-07", "close": 5.77627588, "volume": 2500275.0}, {"date": "1995-07-10", "close": 5.90376584, "volume": 1414817.0}, {"date": "1995-07-11", "close": 5.95280044, "volume": 1270939.0}, {"date": "1995-07-12", "close": 5.92337968, "volume": 853989.0}, {"date": "1995-07-13", "close": 6.02144888, "volume": 1215978.0}, {"date": "1995-07-14", "close": 6.0802904, "volume": 1293576.0}, {"date": "1995-07-17", "close": 6.02144888, "volume": 399004.0}, {"date": "1995-07-18", "close": 6.04106272, "volume": 357401.0}, {"date": "1995-07-19", "close": 5.91357276, "volume": 1377497.0}, {"date": "1995-07-20", "close": 5.87434508, "volume": 1226991.0}, {"date": "1995-07-21", "close": 5.9822212, "volume": 2052428.0}, {"date": "1995-07-24", "close": 5.99202812, "volume": 295506.0}, {"date": "1995-07-25", "close": 6.00183504, "volume": 943721.0}, {"date": "1995-07-26", "close": 5.9822212, "volume": 1006126.0}, {"date": "1995-07-27", "close": 6.06067656, "volume": 2281654.0}, {"date": "1995-07-28", "close": 6.0312558, "volume": 1071896.0}, {"date": "1995-07-31", "close": 5.92337968, "volume": 420927.0}, {"date": "1995-08-01", "close": 6.00183504, "volume": 458044.0}, {"date": "1995-08-02", "close": 6.10971116, "volume": 527383.0}, {"date": "1995-08-03", "close": 6.13913192, "volume": 755793.0}, {"date": "1995-08-04", "close": 6.21758728, "volume": 2570838.0}, {"date": "1995-08-07", "close": 6.129325, "volume": 623743.0}, {"date": "1995-08-08", "close": 6.00183504, "volume": 583669.0}, {"date": "1995-08-09", "close": 6.0312558, "volume": 631391.0}, {"date": "1995-08-10", "close": 6.05086964, "volume": 2483756.0}, {"date": "1995-08-11", "close": 5.96260736, "volume": 1889788.0}, {"date": "1995-08-14", "close": 5.884152, "volume": 595396.0}, {"date": "1995-08-15", "close": 5.9331866, "volume": 323955.0}, {"date": "1995-08-16", "close": 5.86453816, "volume": 863676.0}, {"date": "1995-08-17", "close": 5.82531048, "volume": 412872.0}, {"date": "1995-08-18", "close": 5.80569664, "volume": 1836662.0}, {"date": "1995-08-21", "close": 5.76646896, "volume": 1269920.0}, {"date": "1995-08-22", "close": 5.76646896, "volume": 572759.0}, {"date": "1995-08-23", "close": 5.86453816, "volume": 1715523.0}, {"date": "1995-08-24", "close": 5.9822212, "volume": 2267990.0}, {"date": "1995-08-25", "close": 5.99202812, "volume": 3854013.0}, {"date": "1995-08-28", "close": 6.05086964, "volume": 2298479.0}, {"date": "1995-08-29", "close": 6.00183504, "volume": 651581.0}, {"date": "1995-08-30", "close": 6.05086964, "volume": 589176.0}, {"date": "1995-08-31", "close": 6.09009732, "volume": 1367402.0}, {"date": "1995-09-01", "close": 6.11951808, "volume": 1217508.0}, {"date": "1995-09-04", "close": 6.10971116, "volume": 2485184.0}, {"date": "1995-09-05", "close": 6.06067656, "volume": 2263504.0}, {"date": "1995-09-06", "close": 6.13913192, "volume": 494753.0}, {"date": "1995-09-07", "close": 6.26662188, "volume": 789646.0}, {"date": "1995-09-08", "close": 6.23720112, "volume": 898855.0}, {"date": "1995-09-11", "close": 6.36469108, "volume": 892125.0}, {"date": "1995-09-12", "close": 6.35488416, "volume": 679112.0}, {"date": "1995-09-13", "close": 6.40391876, "volume": 649235.0}, {"date": "1995-09-14", "close": 6.3254634, "volume": 928426.0}, {"date": "1995-09-15", "close": 6.38430492, "volume": 806981.0}, {"date": "1995-09-18", "close": 6.5216018, "volume": 1397890.0}, {"date": "1995-09-19", "close": 6.5216018, "volume": 556750.0}, {"date": "1995-09-20", "close": 6.45295336, "volume": 1339156.0}, {"date": "1995-09-21", "close": 6.38430492, "volume": 525139.0}, {"date": "1995-09-22", "close": 6.31565648, "volume": 369433.0}, {"date": "1995-09-25", "close": 6.28623572, "volume": 1053032.0}, {"date": "1995-09-26", "close": 6.25681496, "volume": 481395.0}, {"date": "1995-09-27", "close": 6.2764288, "volume": 1062515.0}, {"date": "1995-09-28", "close": 6.21758728, "volume": 2030913.0}, {"date": "1995-09-29", "close": 6.23720112, "volume": 6921949.0}, {"date": "1995-10-02", "close": 6.23720112, "volume": 63221.0}, {"date": "1995-10-03", "close": 6.14893884, "volume": 740498.0}, {"date": "1995-10-04", "close": 6.0312558, "volume": 273276.0}, {"date": "1995-10-05", "close": 6.0802904, "volume": 549918.0}, {"date": "1995-10-06", "close": 6.07048348, "volume": 237689.0}, {"date": "1995-10-09", "close": 6.01164196, "volume": 219845.0}, {"date": "1995-10-10", "close": 5.95280044, "volume": 1515970.0}, {"date": "1995-10-11", "close": 6.129325, "volume": 1332019.0}, {"date": "1995-10-12", "close": 6.129325, "volume": 425720.0}, {"date": "1995-10-13", "close": 6.18816652, "volume": 552671.0}, {"date": "1995-10-16", "close": 6.35488416, "volume": 689717.0}, {"date": "1995-10-17", "close": 6.36469108, "volume": 524426.0}, {"date": "1995-10-18", "close": 6.33527032, "volume": 1301020.0}, {"date": "1995-10-19", "close": 6.31565648, "volume": 936584.0}, {"date": "1995-10-20", "close": 6.25681496, "volume": 923430.0}, {"date": "1995-10-23", "close": 6.2273942, "volume": 786383.0}, {"date": "1995-10-24", "close": 6.18816652, "volume": 324669.0}, {"date": "1995-10-25", "close": 6.2273942, "volume": 698180.0}, {"date": "1995-10-26", "close": 6.2764288, "volume": 693286.0}, {"date": "1995-10-27", "close": 6.2273942, "volume": 564397.0}, {"date": "1995-10-30", "close": 6.19797344, "volume": 312025.0}, {"date": "1995-10-31", "close": 6.16855268, "volume": 516370.0}, {"date": "1995-11-01", "close": 6.0802904, "volume": 768029.0}, {"date": "1995-11-02", "close": 6.14893884, "volume": 357503.0}, {"date": "1995-11-03", "close": 6.24700804, "volume": 916700.0}, {"date": "1995-11-06", "close": 6.29604264, "volume": 1409209.0}, {"date": "1995-11-07", "close": 6.25681496, "volume": 440199.0}, {"date": "1995-11-08", "close": 6.2273942, "volume": 487819.0}, {"date": "1995-11-09", "close": 6.38430492, "volume": 920574.0}, {"date": "1995-11-10", "close": 6.41372568, "volume": 364742.0}, {"date": "1995-11-13", "close": 6.4235326, "volume": 566335.0}, {"date": "1995-11-14", "close": 6.44314644, "volume": 1612739.0}, {"date": "1995-11-15", "close": 6.4725672, "volume": 364946.0}, {"date": "1995-11-16", "close": 6.4235326, "volume": 505561.0}, {"date": "1995-11-17", "close": 6.46276028, "volume": 754059.0}, {"date": "1995-11-20", "close": 6.59025024, "volume": 767417.0}, {"date": "1995-11-21", "close": 6.58044332, "volume": 356483.0}, {"date": "1995-11-22", "close": 6.60986408, "volume": 504440.0}, {"date": "1995-11-23", "close": 6.54121564, "volume": 324771.0}, {"date": "1995-11-24", "close": 6.51179488, "volume": 406652.0}, {"date": "1995-11-27", "close": 6.63928484, "volume": 264813.0}, {"date": "1995-11-28", "close": 6.6687056, "volume": 452028.0}, {"date": "1995-11-29", "close": 6.6687056, "volume": 804738.0}, {"date": "1995-11-30", "close": 6.56082948, "volume": 545737.0}, {"date": "1995-12-01", "close": 6.59025024, "volume": 461511.0}, {"date": "1995-12-04", "close": 6.8158094, "volume": 943415.0}, {"date": "1995-12-05", "close": 6.74716096, "volume": 1090760.0}, {"date": "1995-12-06", "close": 6.75696788, "volume": 897835.0}, {"date": "1995-12-07", "close": 6.8158094, "volume": 460695.0}, {"date": "1995-12-08", "close": 6.7667748, "volume": 403491.0}, {"date": "1995-12-11", "close": 6.65889868, "volume": 716229.0}, {"date": "1995-12-12", "close": 6.63928484, "volume": 1574195.0}, {"date": "1995-12-13", "close": 6.864844, "volume": 2385866.0}, {"date": "1995-12-14", "close": 6.864844, "volume": 1534733.0}, {"date": "1995-12-15", "close": 7.0609824, "volume": 1849612.0}, {"date": "1995-12-18", "close": 6.99233396, "volume": 585505.0}, {"date": "1995-12-19", "close": 6.92368552, "volume": 1471614.0}, {"date": "1995-12-20", "close": 7.05117548, "volume": 2478352.0}, {"date": "1995-12-21", "close": 6.89426476, "volume": 1891114.0}, {"date": "1995-12-22", "close": 6.8158094, "volume": 3945887.0}, {"date": "1995-12-25", "close": 6.8158094, "volume": null}, {"date": "1995-12-26", "close": 6.8158094, "volume": null}, {"date": "1995-12-27", "close": 6.65889868, "volume": 1581230.0}, {"date": "1995-12-28", "close": 6.7177402, "volume": 822378.0}, {"date": "1995-12-29", "close": 6.74716096, "volume": 878359.0}, {"date": "1996-01-01", "close": 6.74716096, "volume": null}, {"date": "1996-01-02", "close": 6.78638864, "volume": 476500.0}, {"date": "1996-01-03", "close": 6.99233396, "volume": 1454075.0}, {"date": "1996-01-04", "close": 7.14924468, "volume": 1166625.0}, {"date": "1996-01-05", "close": 7.04136856, "volume": 998173.0}, {"date": "1996-01-08", "close": 7.05117548, "volume": 820339.0}, {"date": "1996-01-09", "close": 7.05117548, "volume": 169472.0}, {"date": "1996-01-10", "close": 6.97272012, "volume": 134905.0}, {"date": "1996-01-11", "close": 6.99233396, "volume": 1007452.0}, {"date": "1996-01-12", "close": 6.88445784, "volume": 878053.0}, {"date": "1996-01-15", "close": 6.88445784, "volume": 869590.0}, {"date": "1996-01-16", "close": 6.98252704, "volume": 1111052.0}, {"date": "1996-01-17", "close": 6.9138786, "volume": 1964123.0}, {"date": "1996-01-18", "close": 6.85503708, "volume": 546553.0}, {"date": "1996-01-19", "close": 6.7667748, "volume": 462123.0}, {"date": "1996-01-22", "close": 6.89426476, "volume": 899161.0}, {"date": "1996-01-23", "close": 6.8158094, "volume": 396455.0}, {"date": "1996-01-24", "close": 6.77658172, "volume": 594784.0}, {"date": "1996-01-25", "close": 6.79619556, "volume": 663613.0}, {"date": "1996-01-26", "close": 6.79619556, "volume": null}, {"date": "1996-01-29", "close": 6.864844, "volume": 768233.0}, {"date": "1996-01-30", "close": 6.864844, "volume": 405938.0}, {"date": "1996-01-31", "close": 6.9629132, "volume": 721837.0}, {"date": "1996-02-01", "close": 6.85503708, "volume": 770476.0}, {"date": "1996-02-02", "close": 6.95310628, "volume": 1037329.0}, {"date": "1996-02-05", "close": 6.8158094, "volume": 629657.0}, {"date": "1996-02-06", "close": 6.7177402, "volume": 766704.0}, {"date": "1996-02-07", "close": 6.68831944, "volume": 780877.0}, {"date": "1996-02-08", "close": 6.7667748, "volume": 701443.0}, {"date": "1996-02-09", "close": 6.7177402, "volume": 520755.0}, {"date": "1996-02-12", "close": 6.78638864, "volume": 950961.0}, {"date": "1996-02-13", "close": 6.9138786, "volume": 1229438.0}, {"date": "1996-02-14", "close": 7.11982392, "volume": 2666790.0}, {"date": "1996-02-15", "close": 7.12963084, "volume": 705216.0}, {"date": "1996-02-16", "close": 7.02175472, "volume": 835329.0}, {"date": "1996-02-19", "close": 6.9138786, "volume": 1110033.0}, {"date": "1996-02-20", "close": 6.80600248, "volume": 1212001.0}, {"date": "1996-02-21", "close": 6.7667748, "volume": 857252.0}, {"date": "1996-02-22", "close": 6.82561632, "volume": 964421.0}, {"date": "1996-02-23", "close": 6.94329936, "volume": 1166013.0}, {"date": "1996-02-26", "close": 7.0609824, "volume": 900181.0}, {"date": "1996-02-27", "close": 7.110017, "volume": 646176.0}, {"date": "1996-02-28", "close": 7.04136856, "volume": 583466.0}, {"date": "1996-02-29", "close": 7.110017, "volume": 450498.0}, {"date": "1996-03-01", "close": 7.12963084, "volume": 610997.0}, {"date": "1996-03-04", "close": 7.23750696, "volume": 870814.0}, {"date": "1996-03-05", "close": 7.1590516, "volume": 1376885.0}, {"date": "1996-03-06", "close": 7.0609824, "volume": 1658727.0}, {"date": "1996-03-07", "close": 6.90407168, "volume": 1591937.0}, {"date": "1996-03-08", "close": 6.7667748, "volume": 945659.0}, {"date": "1996-03-11", "close": 6.48237412, "volume": 1265331.0}, {"date": "1996-03-12", "close": 6.69812636, "volume": 2488039.0}, {"date": "1996-03-13", "close": 6.6687056, "volume": 1679732.0}, {"date": "1996-03-14", "close": 6.7667748, "volume": 1185591.0}, {"date": "1996-03-15", "close": 6.864844, "volume": 777614.0}, {"date": "1996-03-18", "close": 6.94329936, "volume": 799639.0}, {"date": "1996-03-19", "close": 6.9138786, "volume": 1312950.0}, {"date": "1996-03-20", "close": 6.82561632, "volume": 1081379.0}, {"date": "1996-03-21", "close": 6.89426476, "volume": 1246875.0}, {"date": "1996-03-22", "close": 6.83542324, "volume": 776187.0}, {"date": "1996-03-25", "close": 6.85503708, "volume": 375449.0}, {"date": "1996-03-26", "close": 6.864844, "volume": 732340.0}, {"date": "1996-03-27", "close": 6.94329936, "volume": 1003985.0}, {"date": "1996-03-28", "close": 6.87465092, "volume": 546859.0}, {"date": "1996-03-29", "close": 7.02175472, "volume": 2836365.0}, {"date": "1996-04-01", "close": 7.0119478, "volume": 683803.0}, {"date": "1996-04-02", "close": 6.98252704, "volume": 444074.0}, {"date": "1996-04-03", "close": 6.92368552, "volume": 696855.0}, {"date": "1996-04-04", "close": 6.88445784, "volume": 463958.0}, {"date": "1996-04-05", "close": 6.88445784, "volume": null}, {"date": "1996-04-08", "close": 6.88445784, "volume": null}, {"date": "1996-04-09", "close": 6.9629132, "volume": 445298.0}, {"date": "1996-04-10", "close": 6.83542324, "volume": 798824.0}, {"date": "1996-04-11", "close": 6.864844, "volume": 1697781.0}, {"date": "1996-04-12", "close": 6.90407168, "volume": 1663213.0}, {"date": "1996-04-15", "close": 7.0119478, "volume": 2011029.0}, {"date": "1996-04-16", "close": 6.95310628, "volume": 1187325.0}, {"date": "1996-04-17", "close": 6.97272012, "volume": 1540341.0}, {"date": "1996-04-18", "close": 6.90407168, "volume": 1000416.0}, {"date": "1996-04-19", "close": 6.9629132, "volume": 888046.0}, {"date": "1996-04-22", "close": 7.03156164, "volume": 1438576.0}, {"date": "1996-04-23", "close": 7.17866544, "volume": 2018065.0}, {"date": "1996-04-24", "close": 7.24731388, "volume": 1710527.0}, {"date": "1996-04-25", "close": 7.24731388, "volume": null}, {"date": "1996-04-26", "close": 7.27673464, "volume": 908236.0}, {"date": "1996-04-29", "close": 7.19827928, "volume": 851847.0}, {"date": "1996-04-30", "close": 7.21789312, "volume": 836450.0}, {"date": "1996-05-01", "close": 7.34538308, "volume": 1221790.0}, {"date": "1996-05-02", "close": 7.4042246, "volume": 2172751.0}, {"date": "1996-05-03", "close": 7.26692772, "volume": 527179.0}, {"date": "1996-05-06", "close": 7.32576924, "volume": 628740.0}, {"date": "1996-05-07", "close": 7.39441768, "volume": 700220.0}, {"date": "1996-05-08", "close": 7.29634848, "volume": 851338.0}, {"date": "1996-05-09", "close": 7.3061554, "volume": 489450.0}, {"date": "1996-05-10", "close": 7.26692772, "volume": 1244733.0}, {"date": "1996-05-13", "close": 7.32576924, "volume": 470790.0}, {"date": "1996-05-14", "close": 7.32576924, "volume": 1733062.0}, {"date": "1996-05-15", "close": 7.23750696, "volume": 1293576.0}, {"date": "1996-05-16", "close": 7.13943776, "volume": 476194.0}, {"date": "1996-05-17", "close": 7.19827928, "volume": 990423.0}, {"date": "1996-05-20", "close": 7.14924468, "volume": 791074.0}, {"date": "1996-05-21", "close": 7.2080862, "volume": 909154.0}, {"date": "1996-05-22", "close": 7.17866544, "volume": 880501.0}, {"date": "1996-05-23", "close": 7.1590516, "volume": 966358.0}, {"date": "1996-05-24", "close": 7.13943776, "volume": 712252.0}, {"date": "1996-05-27", "close": 7.1590516, "volume": 938317.0}, {"date": "1996-05-28", "close": 7.21789312, "volume": 348020.0}, {"date": "1996-05-29", "close": 7.11982392, "volume": 1577458.0}, {"date": "1996-05-30", "close": 7.03156164, "volume": 1574602.0}, {"date": "1996-05-31", "close": 7.03156164, "volume": 1416653.0}, {"date": "1996-06-03", "close": 7.00214088, "volume": 1420630.0}, {"date": "1996-06-04", "close": 7.0609824, "volume": 781285.0}, {"date": "1996-06-05", "close": 7.1590516, "volume": 965237.0}, {"date": "1996-06-06", "close": 7.10021008, "volume": 1243816.0}, {"date": "1996-06-07", "close": 7.03156164, "volume": 379732.0}, {"date": "1996-06-10", "close": 7.03156164, "volume": null}, {"date": "1996-06-11", "close": 7.19827928, "volume": 1368218.0}, {"date": "1996-06-12", "close": 7.09040316, "volume": 402573.0}, {"date": "1996-06-13", "close": 7.07078932, "volume": 2061300.0}, {"date": "1996-06-14", "close": 7.12963084, "volume": 543596.0}, {"date": "1996-06-17", "close": 7.12963084, "volume": 276335.0}, {"date": "1996-06-18", "close": 7.28654156, "volume": 1140827.0}, {"date": "1996-06-19", "close": 7.32576924, "volume": 1173763.0}, {"date": "1996-06-20", "close": 7.5022938, "volume": 1863480.0}, {"date": "1996-06-21", "close": 7.54152148, "volume": 1862766.0}, {"date": "1996-06-24", "close": 7.51210072, "volume": 799537.0}, {"date": "1996-06-25", "close": 7.43364536, "volume": 1248914.0}, {"date": "1996-06-26", "close": 7.57094224, "volume": 1859095.0}, {"date": "1996-06-27", "close": 7.47287304, "volume": 1528920.0}, {"date": "1996-06-28", "close": 7.49248688, "volume": 6673757.0}, {"date": "1996-07-01", "close": 7.51210072, "volume": 2795169.0}, {"date": "1996-07-02", "close": 7.57094224, "volume": 524222.0}, {"date": "1996-07-03", "close": 7.68862528, "volume": 1398910.0}, {"date": "1996-07-04", "close": 7.59055608, "volume": 1635988.0}, {"date": "1996-07-05", "close": 7.5513284, "volume": 642404.0}, {"date": "1996-07-08", "close": 7.51210072, "volume": 1252585.0}, {"date": "1996-07-09", "close": 7.49248688, "volume": 1460193.0}, {"date": "1996-07-10", "close": 7.52190764, "volume": 444380.0}, {"date": "1996-07-11", "close": 7.58074916, "volume": 914660.0}, {"date": "1996-07-12", "close": 7.4532592, "volume": 1730003.0}, {"date": "1996-07-15", "close": 7.37480384, "volume": 1061801.0}, {"date": "1996-07-16", "close": 7.27673464, "volume": 1490070.0}, {"date": "1996-07-17", "close": 7.36499692, "volume": 2071496.0}, {"date": "1996-07-18", "close": 7.42383844, "volume": 1316213.0}, {"date": "1996-07-19", "close": 7.52190764, "volume": 564907.0}, {"date": "1996-07-22", "close": 7.57094224, "volume": 494957.0}, {"date": "1996-07-23", "close": 7.5513284, "volume": 535336.0}, {"date": "1996-07-24", "close": 7.53171456, "volume": 1265535.0}, {"date": "1996-07-25", "close": 7.5513284, "volume": 585199.0}, {"date": "1996-07-26", "close": 7.6984322, "volume": 945455.0}, {"date": "1996-07-29", "close": 7.6984322, "volume": 592439.0}, {"date": "1996-07-30", "close": 7.600363, "volume": 566335.0}, {"date": "1996-07-31", "close": 7.61997684, "volume": 1220261.0}, {"date": "1996-08-01", "close": 7.6493976, "volume": 1262272.0}, {"date": "1996-08-02", "close": 7.63959068, "volume": 1402683.0}, {"date": "1996-08-05", "close": 7.6493976, "volume": 700730.0}, {"date": "1996-08-06", "close": 7.66901144, "volume": 484862.0}, {"date": "1996-08-07", "close": 7.6493976, "volume": 663205.0}, {"date": "1996-08-08", "close": 7.58074916, "volume": 706848.0}, {"date": "1996-08-09", "close": 7.48267996, "volume": 740294.0}, {"date": "1996-08-12", "close": 7.42383844, "volume": 481803.0}, {"date": "1996-08-13", "close": 7.42383844, "volume": 1297961.0}, {"date": "1996-08-14", "close": 7.4532592, "volume": 1120637.0}, {"date": "1996-08-15", "close": 7.4042246, "volume": 292039.0}, {"date": "1996-08-16", "close": 7.43364536, "volume": 725406.0}, {"date": "1996-08-19", "close": 7.48267996, "volume": 1226583.0}, {"date": "1996-08-20", "close": 7.5513284, "volume": 1338443.0}, {"date": "1996-08-21", "close": 7.57094224, "volume": 1311523.0}, {"date": "1996-08-22", "close": 7.5513284, "volume": 1777214.0}, {"date": "1996-08-23", "close": 7.59055608, "volume": 623029.0}, {"date": "1996-08-26", "close": 7.51210072, "volume": 630779.0}, {"date": "1996-08-27", "close": 7.44345228, "volume": 1092188.0}, {"date": "1996-08-28", "close": 7.48267996, "volume": 807695.0}, {"date": "1996-08-29", "close": 7.4532592, "volume": 1222300.0}, {"date": "1996-08-30", "close": 7.36499692, "volume": 1574908.0}, {"date": "1996-09-02", "close": 7.3061554, "volume": 1703491.0}, {"date": "1996-09-03", "close": 7.53171456, "volume": 1611107.0}, {"date": "1996-09-04", "close": 7.59055608, "volume": 1374438.0}, {"date": "1996-09-05", "close": 7.61016992, "volume": 1027234.0}, {"date": "1996-09-06", "close": 7.6984322, "volume": 1226379.0}, {"date": "1996-09-09", "close": 7.71804604, "volume": 788933.0}, {"date": "1996-09-10", "close": 7.78669448, "volume": 1094329.0}, {"date": "1996-09-11", "close": 7.82592216, "volume": 1095655.0}, {"date": "1996-09-12", "close": 7.82592216, "volume": 893553.0}, {"date": "1996-09-13", "close": 7.88476368, "volume": 1108503.0}, {"date": "1996-09-16", "close": 7.96321904, "volume": 857150.0}, {"date": "1996-09-17", "close": 7.88476368, "volume": 906911.0}, {"date": "1996-09-18", "close": 7.82592216, "volume": 1112684.0}, {"date": "1996-09-19", "close": 7.9436052, "volume": 853785.0}, {"date": "1996-09-20", "close": 7.9436052, "volume": 872649.0}, {"date": "1996-09-23", "close": 7.7965014, "volume": 830332.0}, {"date": "1996-09-24", "close": 7.90437752, "volume": 948616.0}, {"date": "1996-09-25", "close": 7.9926398, "volume": 2470195.0}, {"date": "1996-09-26", "close": 8.1887782, "volume": 1568790.0}, {"date": "1996-09-27", "close": 8.1397436, "volume": 6669066.0}, {"date": "1996-09-30", "close": 8.21819896, "volume": 772414.0}, {"date": "1996-10-01", "close": 7.90437752, "volume": 1270022.0}, {"date": "1996-10-02", "close": 8.10051592, "volume": 1771606.0}, {"date": "1996-10-03", "close": 8.29665432, "volume": 686352.0}, {"date": "1996-10-04", "close": 8.32607508, "volume": 1502510.0}, {"date": "1996-10-07", "close": 8.41433736, "volume": 695325.0}, {"date": "1996-10-08", "close": 8.46337196, "volume": 730607.0}, {"date": "1996-10-09", "close": 8.30646124, "volume": 556954.0}, {"date": "1996-10-10", "close": 8.40453044, "volume": 402573.0}, {"date": "1996-10-11", "close": 8.3849166, "volume": 893859.0}, {"date": "1996-10-14", "close": 8.39472352, "volume": 806267.0}, {"date": "1996-10-15", "close": 8.41433736, "volume": 817586.0}, {"date": "1996-10-16", "close": 8.581055, "volume": 836144.0}, {"date": "1996-10-17", "close": 8.6791242, "volume": 976045.0}, {"date": "1996-10-18", "close": 8.75757956, "volume": 1424402.0}, {"date": "1996-10-21", "close": 8.76738648, "volume": 1013132.0}, {"date": "1996-10-22", "close": 8.68893112, "volume": 1008283.0}, {"date": "1996-10-23", "close": 8.51240656, "volume": 640715.0}, {"date": "1996-10-24", "close": 8.4829858, "volume": 789457.0}, {"date": "1996-10-25", "close": 8.40453044, "volume": 1314898.0}, {"date": "1996-10-28", "close": 8.5320204, "volume": 839484.0}, {"date": "1996-10-29", "close": 8.581055, "volume": 1263032.0}, {"date": "1996-10-30", "close": 8.581055, "volume": 588325.0}, {"date": "1996-10-31", "close": 8.7281588, "volume": 1547813.0}, {"date": "1996-11-01", "close": 8.59086192, "volume": 606650.0}, {"date": "1996-11-04", "close": 8.6791242, "volume": 359368.0}, {"date": "1996-11-05", "close": 8.63989652, "volume": 642620.0}, {"date": "1996-11-06", "close": 8.6300896, "volume": 1840495.0}, {"date": "1996-11-07", "close": 8.581055, "volume": 681680.0}, {"date": "1996-11-08", "close": 8.81642108, "volume": 1120691.0}, {"date": "1996-11-11", "close": 8.7281588, "volume": 203904.0}, {"date": "1996-11-12", "close": 8.7281588, "volume": 526285.0}, {"date": "1996-11-13", "close": 8.61047576, "volume": 815454.0}, {"date": "1996-11-14", "close": 8.64970344, "volume": 845195.0}, {"date": "1996-11-15", "close": 8.74777264, "volume": 934465.0}, {"date": "1996-11-18", "close": 8.6791242, "volume": 516973.0}, {"date": "1996-11-19", "close": 8.59086192, "volume": 593759.0}, {"date": "1996-11-20", "close": 8.66931728, "volume": 592887.0}, {"date": "1996-11-21", "close": 8.6791242, "volume": 467914.0}, {"date": "1996-11-22", "close": 8.581055, "volume": 1055313.0}, {"date": "1996-11-25", "close": 8.68893112, "volume": 560984.0}, {"date": "1996-11-26", "close": 8.7281588, "volume": 781409.0}, {"date": "1996-11-27", "close": 8.61047576, "volume": 2166021.0}, {"date": "1996-11-28", "close": 8.5320204, "volume": 783363.0}, {"date": "1996-11-29", "close": 8.46337196, "volume": 1105945.0}, {"date": "1996-12-02", "close": 8.5320204, "volume": 986431.0}, {"date": "1996-12-03", "close": 8.4339512, "volume": 374279.0}, {"date": "1996-12-04", "close": 8.5320204, "volume": 674550.0}, {"date": "1996-12-05", "close": 8.60066884, "volume": 560602.0}, {"date": "1996-12-06", "close": 8.41433736, "volume": 1415317.0}, {"date": "1996-12-09", "close": 8.50259964, "volume": 467858.0}, {"date": "1996-12-10", "close": 8.59086192, "volume": 999286.0}, {"date": "1996-12-11", "close": 8.45356504, "volume": 2043158.0}, {"date": "1996-12-12", "close": 8.25742664, "volume": 2147427.0}, {"date": "1996-12-13", "close": 8.16916436, "volume": 1840258.0}, {"date": "1996-12-16", "close": 8.31626816, "volume": 539062.0}, {"date": "1996-12-17", "close": 8.27704048, "volume": 1222734.0}, {"date": "1996-12-18", "close": 8.3849166, "volume": 2098719.0}, {"date": "1996-12-19", "close": 8.4339512, "volume": 2512563.0}, {"date": "1996-12-20", "close": 8.70854496, "volume": 9305416.0}, {"date": "1996-12-23", "close": 8.80661416, "volume": 803630.0}, {"date": "1996-12-24", "close": 8.80661416, "volume": 560434.0}, {"date": "1996-12-25", "close": 8.80661416, "volume": null}, {"date": "1996-12-26", "close": 8.80661416, "volume": null}, {"date": "1996-12-27", "close": 8.85564876, "volume": 170644.0}, {"date": "1996-12-30", "close": 8.96352488, "volume": 737782.0}, {"date": "1996-12-31", "close": 9.01255948, "volume": 180036.0}, {"date": "1997-01-01", "close": 9.01255948, "volume": null}, {"date": "1997-01-02", "close": 8.93410412, "volume": 173503.0}, {"date": "1997-01-03", "close": 8.96352488, "volume": 748596.0}, {"date": "1997-01-06", "close": 9.2185048, "volume": 1432188.0}, {"date": "1997-01-07", "close": 9.316574, "volume": 1513935.0}, {"date": "1997-01-08", "close": 9.4146432, "volume": 622905.0}, {"date": "1997-01-09", "close": 9.64020236, "volume": 1177496.0}, {"date": "1997-01-10", "close": 9.53232624, "volume": 708692.0}, {"date": "1997-01-13", "close": 9.53232624, "volume": 633095.0}, {"date": "1997-01-14", "close": 9.2675394, "volume": 526681.0}, {"date": "1997-01-15", "close": 9.17927712, "volume": 1861470.0}, {"date": "1997-01-16", "close": 9.20869788, "volume": 1375124.0}, {"date": "1997-01-17", "close": 9.1694702, "volume": 1242407.0}, {"date": "1997-01-20", "close": 9.23811864, "volume": 748017.0}, {"date": "1997-01-21", "close": 9.1204356, "volume": 1378770.0}, {"date": "1997-01-22", "close": 9.1204356, "volume": 1705208.0}, {"date": "1997-01-23", "close": 9.23811864, "volume": 567860.0}, {"date": "1997-01-24", "close": 9.1694702, "volume": 1199544.0}, {"date": "1997-01-27", "close": 9.1694702, "volume": null}, {"date": "1997-01-28", "close": 8.9242972, "volume": 984194.0}, {"date": "1997-01-29", "close": 8.9242972, "volume": 1021122.0}, {"date": "1997-01-30", "close": 9.18908404, "volume": 2464551.0}, {"date": "1997-01-31", "close": 9.08120792, "volume": 2124358.0}, {"date": "1997-02-03", "close": 9.25773248, "volume": 1778006.0}, {"date": "1997-02-04", "close": 9.316574, "volume": 3201102.0}, {"date": "1997-02-05", "close": 9.4636778, "volume": 2582060.0}, {"date": "1997-02-06", "close": 9.4636778, "volume": 1294248.0}, {"date": "1997-02-07", "close": 9.4636778, "volume": 1339063.0}, {"date": "1997-02-10", "close": 9.2185048, "volume": 1321552.0}, {"date": "1997-02-11", "close": 9.2185048, "volume": 2155544.0}, {"date": "1997-02-12", "close": 9.20869788, "volume": 1845139.0}, {"date": "1997-02-13", "close": 9.15966328, "volume": 3095215.0}, {"date": "1997-02-14", "close": 8.94391104, "volume": 4568425.0}, {"date": "1997-02-17", "close": 9.13024252, "volume": 2125681.0}, {"date": "1997-02-18", "close": 9.2185048, "volume": 963227.0}, {"date": "1997-02-19", "close": 9.06159408, "volume": 1405148.0}, {"date": "1997-02-20", "close": 9.0223664, "volume": 1191308.0}, {"date": "1997-02-21", "close": 9.06159408, "volume": 1029818.0}, {"date": "1997-02-24", "close": 8.85564876, "volume": 1009717.0}, {"date": "1997-02-25", "close": 8.57615154, "volume": 2541638.0}, {"date": "1997-02-26", "close": 8.69873804, "volume": 2695292.0}, {"date": "1997-02-27", "close": 8.70854496, "volume": 1071293.0}, {"date": "1997-02-28", "close": 8.542808012, "volume": 1146754.0}, {"date": "1997-03-03", "close": 8.5320204, "volume": 1717385.0}, {"date": "1997-03-04", "close": 8.49279272, "volume": 975176.0}, {"date": "1997-03-05", "close": 8.803672084, "volume": 1459261.0}, {"date": "1997-03-06", "close": 9.04198024, "volume": 1858158.0}, {"date": "1997-03-07", "close": 8.98313872, "volume": 940074.0}, {"date": "1997-03-10", "close": 9.04198024, "volume": 1825791.0}, {"date": "1997-03-11", "close": 9.0223664, "volume": 957054.0}, {"date": "1997-03-12", "close": 9.0223664, "volume": 1385204.0}, {"date": "1997-03-13", "close": 9.0223664, "volume": 1532264.0}, {"date": "1997-03-14", "close": 8.85564876, "volume": 1104821.0}, {"date": "1997-03-17", "close": 8.94391104, "volume": 383145.0}, {"date": "1997-03-18", "close": 8.86055222, "volume": 974643.0}, {"date": "1997-03-19", "close": 8.76738648, "volume": 1740511.0}, {"date": "1997-03-20", "close": 8.84584184, "volume": 1001303.0}, {"date": "1997-03-21", "close": 8.86545568, "volume": 1306090.0}, {"date": "1997-03-24", "close": 8.99294564, "volume": 848919.0}, {"date": "1997-03-25", "close": 9.03217332, "volume": 1314909.0}, {"date": "1997-03-26", "close": 9.10082176, "volume": 1356875.0}, {"date": "1997-03-27", "close": 9.212620648, "volume": 5182188.0}, {"date": "1997-03-28", "close": 9.212620648, "volume": null}, {"date": "1997-03-31", "close": 9.212620648, "volume": null}, {"date": "1997-04-01", "close": 8.94391104, "volume": 1224667.0}, {"date": "1997-04-02", "close": 8.9733318, "volume": 1677802.0}, {"date": "1997-04-03", "close": 9.0223664, "volume": 1217739.0}, {"date": "1997-04-04", "close": 9.00275256, "volume": 1733920.0}, {"date": "1997-04-07", "close": 9.00275256, "volume": 925926.0}, {"date": "1997-04-08", "close": 9.01255948, "volume": 733706.0}, {"date": "1997-04-09", "close": 9.04198024, "volume": 2387631.0}, {"date": "1997-04-10", "close": 9.071401, "volume": 836045.0}, {"date": "1997-04-11", "close": 9.2675394, "volume": 2379583.0}, {"date": "1997-04-14", "close": 9.15966328, "volume": 2030246.0}, {"date": "1997-04-15", "close": 9.4146432, "volume": 1127883.0}, {"date": "1997-04-16", "close": 9.67943004, "volume": 3358798.0}, {"date": "1997-04-17", "close": 9.3656086, "volume": 4287025.0}, {"date": "1997-04-18", "close": 9.63039544, "volume": 2015212.0}, {"date": "1997-04-21", "close": 9.69904388, "volume": 1163073.0}, {"date": "1997-04-22", "close": 9.80692, "volume": 2846414.0}, {"date": "1997-04-23", "close": 9.77749924, "volume": 1720077.0}, {"date": "1997-04-24", "close": 9.69904388, "volume": 2253752.0}, {"date": "1997-04-25", "close": 9.69904388, "volume": null}, {"date": "1997-04-28", "close": 9.76769232, "volume": 774221.0}, {"date": "1997-04-29", "close": 10.08151376, "volume": 1696030.0}, {"date": "1997-04-30", "close": 10.0030584, "volume": 1626426.0}, {"date": "1997-05-01", "close": 10.07170684, "volume": 883702.0}, {"date": "1997-05-02", "close": 10.1011276, "volume": 1592943.0}, {"date": "1997-05-05", "close": 10.195274032, "volume": 1242870.0}, {"date": "1997-05-06", "close": 10.38552828, "volume": 1569173.0}, {"date": "1997-05-07", "close": 10.61108744, "volume": 1368110.0}, {"date": "1997-05-08", "close": 10.6895428, "volume": 1304813.0}, {"date": "1997-05-09", "close": 10.71896356, "volume": 776851.0}, {"date": "1997-05-12", "close": 10.4934044, "volume": 1298980.0}, {"date": "1997-05-13", "close": 10.65031512, "volume": 1139268.0}, {"date": "1997-05-14", "close": 10.75819124, "volume": 411657.0}, {"date": "1997-05-15", "close": 10.80722584, "volume": 1281703.0}, {"date": "1997-05-16", "close": 10.9837504, "volume": 1364939.0}, {"date": "1997-05-19", "close": 10.96413656, "volume": 2317971.0}, {"date": "1997-05-20", "close": 10.72877048, "volume": 1784817.0}, {"date": "1997-05-21", "close": 10.80722584, "volume": 465722.0}, {"date": "1997-05-22", "close": 11.061225068, "volume": 1485515.0}, {"date": "1997-05-23", "close": 11.2289234, "volume": 1690422.0}, {"date": "1997-05-26", "close": 11.2289234, "volume": 690691.0}, {"date": "1997-05-27", "close": 11.123008664, "volume": 572981.0}, {"date": "1997-05-28", "close": 10.96413656, "volume": 712942.0}, {"date": "1997-05-29", "close": 11.01317116, "volume": 1908967.0}, {"date": "1997-05-30", "close": 10.87097082, "volume": 4983001.0}, {"date": "1997-06-02", "close": 10.84645352, "volume": 1876159.0}, {"date": "1997-06-03", "close": 10.7385774, "volume": 2925624.0}, {"date": "1997-06-04", "close": 10.752307088, "volume": 1700621.0}, {"date": "1997-06-05", "close": 10.599319136, "volume": 632004.0}, {"date": "1997-06-06", "close": 10.82683968, "volume": 759562.0}, {"date": "1997-06-09", "close": 10.82683968, "volume": null}, {"date": "1997-06-10", "close": 10.968059328, "volume": 706916.0}, {"date": "1997-06-11", "close": 10.5914736, "volume": 1833794.0}, {"date": "1997-06-12", "close": 10.57185976, "volume": 1082921.0}, {"date": "1997-06-13", "close": 10.66012204, "volume": 1455349.0}, {"date": "1997-06-16", "close": 10.8366466, "volume": 1207586.0}, {"date": "1997-06-17", "close": 10.787612, "volume": 825135.0}, {"date": "1997-06-18", "close": 10.8366466, "volume": 912522.0}, {"date": "1997-06-19", "close": 10.9837504, "volume": 1366402.0}, {"date": "1997-06-20", "close": 10.94452272, "volume": 949703.0}, {"date": "1997-06-23", "close": 10.662083424, "volume": 815277.0}, {"date": "1997-06-24", "close": 10.26784524, "volume": 1867880.0}, {"date": "1997-06-25", "close": 10.990615244, "volume": 4423045.0}, {"date": "1997-06-26", "close": 11.1798888, "volume": 5490129.0}, {"date": "1997-06-27", "close": 11.115163128, "volume": 8020345.0}, {"date": "1997-06-30", "close": 11.1798888, "volume": 2270354.0}, {"date": "1997-07-01", "close": 11.1798888, "volume": 864660.0}, {"date": "1997-07-02", "close": 11.14066112, "volume": 886697.0}, {"date": "1997-07-03", "close": 11.12104728, "volume": 906117.0}, {"date": "1997-07-04", "close": 11.17008188, "volume": 438578.0}, {"date": "1997-07-07", "close": 11.02297808, "volume": 241237.0}, {"date": "1997-07-08", "close": 10.781727848, "volume": 983706.0}, {"date": "1997-07-09", "close": 10.6895428, "volume": 1769918.0}, {"date": "1997-07-10", "close": 10.85626044, "volume": 1001446.0}, {"date": "1997-07-11", "close": 11.2534407, "volume": 1225500.0}, {"date": "1997-07-14", "close": 11.031804308, "volume": 515650.0}, {"date": "1997-07-15", "close": 10.9347158, "volume": 490862.0}, {"date": "1997-07-16", "close": 11.0818196, "volume": 563774.0}, {"date": "1997-07-17", "close": 10.99355732, "volume": 1097890.0}, {"date": "1997-07-18", "close": 10.9347158, "volume": 830679.0}, {"date": "1997-07-21", "close": 10.90529504, "volume": 1211003.0}, {"date": "1997-07-22", "close": 10.86606736, "volume": 662253.0}, {"date": "1997-07-23", "close": 10.95432964, "volume": 675847.0}, {"date": "1997-07-24", "close": 10.86606736, "volume": 648659.0}, {"date": "1997-07-25", "close": 10.9347158, "volume": 234795.0}, {"date": "1997-07-28", "close": 11.23873032, "volume": 716056.0}, {"date": "1997-07-29", "close": 11.24853724, "volume": 418697.0}, {"date": "1997-07-30", "close": 11.21911648, "volume": 829741.0}, {"date": "1997-07-31", "close": 11.161255652, "volume": 809511.0}, {"date": "1997-08-01", "close": 11.00336424, "volume": 893553.0}, {"date": "1997-08-04", "close": 10.8856812, "volume": 386077.0}, {"date": "1997-08-05", "close": 11.032785, "volume": 560047.0}, {"date": "1997-08-06", "close": 11.15046804, "volume": 1070937.0}, {"date": "1997-08-07", "close": 11.2289234, "volume": 1967196.0}, {"date": "1997-08-08", "close": 11.00336424, "volume": 2538742.0}, {"date": "1997-08-11", "close": 10.9837504, "volume": 908489.0}, {"date": "1997-08-12", "close": 10.86606736, "volume": 617267.0}, {"date": "1997-08-13", "close": 10.787612, "volume": 1028175.0}, {"date": "1997-08-14", "close": 10.72877048, "volume": 378695.0}, {"date": "1997-08-15", "close": 10.86606736, "volume": 359376.0}, {"date": "1997-08-18", "close": 10.66992896, "volume": 882262.0}, {"date": "1997-08-19", "close": 10.80722584, "volume": 861668.0}, {"date": "1997-08-20", "close": 11.032785, "volume": 692189.0}, {"date": "1997-08-21", "close": 11.0818196, "volume": 658577.0}, {"date": "1997-08-22", "close": 10.96413656, "volume": 571559.0}, {"date": "1997-08-25", "close": 10.99355732, "volume": 499406.0}, {"date": "1997-08-26", "close": 10.91510196, "volume": 629515.0}, {"date": "1997-08-27", "close": 10.787612, "volume": 1598718.0}, {"date": "1997-08-28", "close": 10.82683968, "volume": 1069943.0}, {"date": "1997-08-29", "close": 10.6895428, "volume": 1177261.0}, {"date": "1997-09-01", "close": 10.850376288, "volume": 215505.0}, {"date": "1997-09-02", "close": 10.82683968, "volume": 778186.0}, {"date": "1997-09-03", "close": 11.0818196, "volume": 996568.0}, {"date": "1997-09-04", "close": 11.3269926, "volume": 1737970.0}, {"date": "1997-09-05", "close": 11.45448256, "volume": 2259170.0}, {"date": "1997-09-08", "close": 11.4250618, "volume": 1469435.0}, {"date": "1997-09-09", "close": 11.46428948, "volume": 772085.0}, {"date": "1997-09-10", "close": 11.4250618, "volume": 1054181.0}, {"date": "1997-09-11", "close": 11.48390332, "volume": 594235.0}, {"date": "1997-09-12", "close": 11.497633008, "volume": 1017493.0}, {"date": "1997-09-15", "close": 11.7192694, "volume": 1794917.0}, {"date": "1997-09-16", "close": 11.768304, "volume": 1809632.0}, {"date": "1997-09-17", "close": 11.815377216, "volume": 1397785.0}, {"date": "1997-09-18", "close": 11.9644424, "volume": 2418758.0}, {"date": "1997-09-19", "close": 12.177252564, "volume": 1293165.0}, {"date": "1997-09-22", "close": 12.25865, "volume": 574516.0}, {"date": "1997-09-23", "close": 12.4057538, "volume": 1322043.0}, {"date": "1997-09-24", "close": 12.19980848, "volume": 830711.0}, {"date": "1997-09-25", "close": 12.18019464, "volume": 1020313.0}, {"date": "1997-09-26", "close": 12.4057538, "volume": 5919209.0}, {"date": "1997-09-29", "close": 12.6509268, "volume": 805280.0}, {"date": "1997-09-30", "close": 12.917675024, "volume": 1501329.0}, {"date": "1997-10-01", "close": 13.09714166, "volume": 1472672.0}, {"date": "1997-10-02", "close": 12.92552056, "volume": 2701880.0}, {"date": "1997-10-03", "close": 12.76860984, "volume": 1037284.0}, {"date": "1997-10-06", "close": 12.82745136, "volume": 383498.0}, {"date": "1997-10-07", "close": 12.6018922, "volume": 717935.0}, {"date": "1997-10-08", "close": 12.7980306, "volume": 1104141.0}, {"date": "1997-10-09", "close": 12.5528576, "volume": 1272235.0}, {"date": "1997-10-10", "close": 12.39104342, "volume": 1346528.0}, {"date": "1997-10-13", "close": 12.25865, "volume": 3274771.0}, {"date": "1997-10-14", "close": 12.10173928, "volume": 1067128.0}, {"date": "1997-10-15", "close": 11.93502164, "volume": 813231.0}, {"date": "1997-10-16", "close": 12.25865, "volume": 2949217.0}, {"date": "1997-10-17", "close": 12.473421548, "volume": 771158.0}, {"date": "1997-10-20", "close": 12.17038772, "volume": 549294.0}, {"date": "1997-10-21", "close": 12.22922924, "volume": 362587.0}, {"date": "1997-10-22", "close": 12.503823, "volume": 1584811.0}, {"date": "1997-10-23", "close": 12.3567192, "volume": 1582753.0}, {"date": "1997-10-24", "close": 11.93502164, "volume": 2124136.0}, {"date": "1997-10-27", "close": 11.681022412, "volume": 1172383.0}, {"date": "1997-10-28", "close": 10.803303072, "volume": 2812963.0}, {"date": "1997-10-29", "close": 11.277958, "volume": 2007093.0}, {"date": "1997-10-30", "close": 11.3760272, "volume": 475327.0}, {"date": "1997-10-31", "close": 11.77811092, "volume": 1785653.0}, {"date": "1997-11-03", "close": 12.141947652, "volume": 1399642.0}, {"date": "1997-11-04", "close": 12.013477, "volume": 536763.0}, {"date": "1997-11-05", "close": 11.9644424, "volume": 1196749.0}, {"date": "1997-11-06", "close": 11.94482856, "volume": 499073.0}, {"date": "1997-11-07", "close": 11.4250618, "volume": 1593994.0}, {"date": "1997-11-10", "close": 11.4740964, "volume": 1561728.0}, {"date": "1997-11-11", "close": 11.34660644, "volume": 1314804.0}, {"date": "1997-11-12", "close": 11.2289234, "volume": 936814.0}, {"date": "1997-11-13", "close": 11.277958, "volume": 829220.0}, {"date": "1997-11-14", "close": 10.99355732, "volume": 1542100.0}, {"date": "1997-11-17", "close": 11.05239884, "volume": 738093.0}, {"date": "1997-11-18", "close": 10.9347158, "volume": 1220223.0}, {"date": "1997-11-19", "close": 10.86606736, "volume": 1140220.0}, {"date": "1997-11-20", "close": 10.731712556, "volume": 3188732.0}, {"date": "1997-11-21", "close": 10.84645352, "volume": 1300906.0}, {"date": "1997-11-24", "close": 10.97394348, "volume": 903219.0}, {"date": "1997-11-25", "close": 10.7385774, "volume": 1347862.0}, {"date": "1997-11-26", "close": 10.5914736, "volume": 2768004.0}, {"date": "1997-11-27", "close": 10.33649368, "volume": 2849841.0}, {"date": "1997-11-28", "close": 10.296285308, "volume": 3429577.0}, {"date": "1997-12-01", "close": 10.50321132, "volume": 2877081.0}, {"date": "1997-12-02", "close": 10.542439, "volume": 1737486.0}, {"date": "1997-12-03", "close": 10.84645352, "volume": 801047.0}, {"date": "1997-12-04", "close": 10.751326396, "volume": 793871.0}, {"date": "1997-12-05", "close": 10.977866248, "volume": 1783827.0}, {"date": "1997-12-08", "close": 11.032785, "volume": 1484266.0}, {"date": "1997-12-09", "close": 10.9837504, "volume": 1292860.0}, {"date": "1997-12-10", "close": 10.91510196, "volume": 695615.0}, {"date": "1997-12-11", "close": 10.6895428, "volume": 1248109.0}, {"date": "1997-12-12", "close": 10.297266, "volume": 1668787.0}, {"date": "1997-12-15", "close": 10.33649368, "volume": 2140636.0}, {"date": "1997-12-16", "close": 10.297266, "volume": 2536012.0}, {"date": "1997-12-17", "close": 10.9347158, "volume": 2157605.0}, {"date": "1997-12-18", "close": 10.670909652, "volume": 2083919.0}, {"date": "1997-12-19", "close": 10.442408416, "volume": 9007897.0}, {"date": "1997-12-22", "close": 10.41494904, "volume": 850392.0}, {"date": "1997-12-23", "close": 10.3953352, "volume": 1308090.0}, {"date": "1997-12-24", "close": 10.3953352, "volume": 700181.0}, {"date": "1997-12-25", "close": 10.3953352, "volume": null}, {"date": "1997-12-26", "close": 10.3953352, "volume": null}, {"date": "1997-12-29", "close": 10.3953352, "volume": 1650121.0}, {"date": "1997-12-30", "close": 10.66992896, "volume": 935404.0}, {"date": "1997-12-31", "close": 10.61108744, "volume": 671002.0}, {"date": "1998-01-01", "close": 10.61108744, "volume": null}, {"date": "1998-01-02", "close": 10.5914736, "volume": 77238.0}, {"date": "1998-01-05", "close": 10.65031512, "volume": 749105.0}, {"date": "1998-01-06", "close": 10.58166668, "volume": 1386095.0}, {"date": "1998-01-07", "close": 10.339435756, "volume": 1042727.0}, {"date": "1998-01-08", "close": 10.3463006, "volume": 646380.0}, {"date": "1998-01-09", "close": 10.1011276, "volume": 2202115.0}, {"date": "1998-01-12", "close": 9.77749924, "volume": 1721243.0}, {"date": "1998-01-13", "close": 9.57155392, "volume": 1143848.0}, {"date": "1998-01-14", "close": 9.538210392, "volume": 2326299.0}, {"date": "1998-01-15", "close": 9.3656086, "volume": 1993903.0}, {"date": "1998-01-16", "close": 9.69904388, "volume": 2701038.0}, {"date": "1998-01-19", "close": 9.80692, "volume": 1752073.0}, {"date": "1998-01-20", "close": 9.98344456, "volume": 1569157.0}, {"date": "1998-01-21", "close": 9.701005264, "volume": 3623852.0}, {"date": "1998-01-22", "close": 9.4146432, "volume": 2040201.0}, {"date": "1998-01-23", "close": 9.6107816, "volume": 2589380.0}, {"date": "1998-01-26", "close": 9.6107816, "volume": null}, {"date": "1998-01-27", "close": 9.561747, "volume": 1985847.0}, {"date": "1998-01-28", "close": 9.53232624, "volume": 1471203.0}, {"date": "1998-01-29", "close": 9.7088508, "volume": 1282245.0}, {"date": "1998-01-30", "close": 9.8559546, "volume": 2553305.0}, {"date": "1998-02-02", "close": 9.38522244, "volume": 1611830.0}, {"date": "1998-02-03", "close": 9.029231244, "volume": 7626449.0}, {"date": "1998-02-04", "close": 9.071401, "volume": 4331747.0}, {"date": "1998-02-05", "close": 9.0223664, "volume": 2979212.0}, {"date": "1998-02-06", "close": 8.99294564, "volume": 5377390.0}, {"date": "1998-02-09", "close": 9.18908404, "volume": 1679547.0}, {"date": "1998-02-10", "close": 9.05178716, "volume": 1693710.0}, {"date": "1998-02-11", "close": 9.01255948, "volume": 1539790.0}, {"date": "1998-02-12", "close": 9.10082176, "volume": 3882054.0}, {"date": "1998-02-13", "close": 8.94391104, "volume": 1446881.0}, {"date": "1998-02-16", "close": 8.95371796, "volume": 1568527.0}, {"date": "1998-02-17", "close": 9.08120792, "volume": 1497370.0}, {"date": "1998-02-18", "close": 9.316574, "volume": 2040987.0}, {"date": "1998-02-19", "close": 9.03707678, "volume": 4601593.0}, {"date": "1998-02-20", "close": 8.8752626, "volume": 3111620.0}, {"date": "1998-02-23", "close": 9.00275256, "volume": 2824015.0}, {"date": "1998-02-24", "close": 9.0223664, "volume": 1551330.0}, {"date": "1998-02-25", "close": 9.10082176, "volume": 1892830.0}, {"date": "1998-02-26", "close": 9.06159408, "volume": 1326126.0}, {"date": "1998-02-27", "close": 8.86545568, "volume": 2994631.0}, {"date": "1998-03-02", "close": 8.83603492, "volume": 1952141.0}, {"date": "1998-03-03", "close": 8.75757956, "volume": 2985030.0}, {"date": "1998-03-04", "close": 8.826228, "volume": 1763266.0}, {"date": "1998-03-05", "close": 8.83603492, "volume": 3861319.0}, {"date": "1998-03-06", "close": 8.96352488, "volume": 1855476.0}, {"date": "1998-03-09", "close": 9.0223664, "volume": 859914.0}, {"date": "1998-03-10", "close": 9.11062868, "volume": 1154274.0}, {"date": "1998-03-11", "close": 8.9733318, "volume": 1279312.0}, {"date": "1998-03-12", "close": 8.9242972, "volume": 1410505.0}, {"date": "1998-03-13", "close": 8.9242972, "volume": 3212047.0}, {"date": "1998-03-16", "close": 8.89487644, "volume": 1009102.0}, {"date": "1998-03-17", "close": 9.01255948, "volume": 1771796.0}, {"date": "1998-03-18", "close": 9.00765602, "volume": 1329888.0}, {"date": "1998-03-19", "close": 8.9733318, "volume": 806053.0}, {"date": "1998-03-20", "close": 8.85564876, "volume": 3359551.0}, {"date": "1998-03-23", "close": 9.1204356, "volume": 3282218.0}, {"date": "1998-03-24", "close": 9.4146432, "volume": 1722600.0}, {"date": "1998-03-25", "close": 9.48329164, "volume": 1684525.0}, {"date": "1998-03-26", "close": 9.7578854, "volume": 2870823.0}, {"date": "1998-03-27", "close": 9.912834736, "volume": 3952225.0}, {"date": "1998-03-30", "close": 10.06189992, "volume": 1479565.0}, {"date": "1998-03-31", "close": 9.80692, "volume": 1317266.0}, {"date": "1998-04-01", "close": 9.69904388, "volume": 825749.0}, {"date": "1998-04-02", "close": 9.66962312, "volume": 1131431.0}, {"date": "1998-04-03", "close": 9.6598162, "volume": 522609.0}, {"date": "1998-04-06", "close": 9.6107816, "volume": 847004.0}, {"date": "1998-04-07", "close": 9.47348472, "volume": 1039016.0}, {"date": "1998-04-08", "close": 9.5862643, "volume": 920196.0}, {"date": "1998-04-09", "close": 9.45387088, "volume": 517492.0}, {"date": "1998-04-10", "close": 9.45387088, "volume": null}, {"date": "1998-04-13", "close": 9.45387088, "volume": null}, {"date": "1998-04-14", "close": 9.6107816, "volume": 1314868.0}, {"date": "1998-04-15", "close": 9.57155392, "volume": 569440.0}, {"date": "1998-04-16", "close": 9.9540238, "volume": 1254919.0}, {"date": "1998-04-17", "close": 10.01286532, "volume": 1061204.0}, {"date": "1998-04-20", "close": 10.07170684, "volume": 885232.0}, {"date": "1998-04-21", "close": 9.92460304, "volume": 799141.0}, {"date": "1998-04-22", "close": 9.82653384, "volume": 787002.0}, {"date": "1998-04-23", "close": 9.908911968, "volume": 1495956.0}, {"date": "1998-04-24", "close": 10.12074144, "volume": 2275676.0}, {"date": "1998-04-27", "close": 10.14035528, "volume": 1405546.0}, {"date": "1998-04-28", "close": 9.9540238, "volume": 646091.0}, {"date": "1998-04-29", "close": 9.80692, "volume": 1600637.0}, {"date": "1998-04-30", "close": 9.83634076, "volume": 926750.0}, {"date": "1998-05-01", "close": 9.80692, "volume": 1177377.0}, {"date": "1998-05-04", "close": 9.88537536, "volume": 817351.0}, {"date": "1998-05-05", "close": 9.80692, "volume": 1223367.0}, {"date": "1998-05-06", "close": 9.67943004, "volume": 879538.0}, {"date": "1998-05-07", "close": 9.561747, "volume": 874500.0}, {"date": "1998-05-08", "close": 9.44406396, "volume": 1507063.0}, {"date": "1998-05-11", "close": 9.37541552, "volume": 1421107.0}, {"date": "1998-05-12", "close": 9.52251932, "volume": 1153534.0}, {"date": "1998-05-13", "close": 9.4146432, "volume": 1560095.0}, {"date": "1998-05-14", "close": 9.405816972, "volume": 1856275.0}, {"date": "1998-05-15", "close": 9.40483628, "volume": 1282169.0}, {"date": "1998-05-18", "close": 9.13024252, "volume": 1650976.0}, {"date": "1998-05-19", "close": 9.06159408, "volume": 1338675.0}, {"date": "1998-05-20", "close": 8.98313872, "volume": 1345416.0}, {"date": "1998-05-21", "close": 9.0223664, "volume": 1674240.0}, {"date": "1998-05-22", "close": 9.0223664, "volume": 1432442.0}, {"date": "1998-05-25", "close": 9.04198024, "volume": 555993.0}, {"date": "1998-05-26", "close": 9.04198024, "volume": 640876.0}, {"date": "1998-05-27", "close": 8.9242972, "volume": 1010687.0}, {"date": "1998-05-28", "close": 9.10082176, "volume": 946730.0}, {"date": "1998-05-29", "close": 9.00275256, "volume": 1825117.0}, {"date": "1998-06-01", "close": 8.9242972, "volume": 790595.0}, {"date": "1998-06-02", "close": 8.826228, "volume": 1267958.0}, {"date": "1998-06-03", "close": 8.89487644, "volume": 3035976.0}, {"date": "1998-06-04", "close": 8.71835188, "volume": 977198.0}, {"date": "1998-06-05", "close": 8.699718732, "volume": 1034216.0}, {"date": "1998-06-08", "close": 8.699718732, "volume": null}, {"date": "1998-06-09", "close": 8.69873804, "volume": 1214529.0}, {"date": "1998-06-10", "close": 8.66931728, "volume": 1197234.0}, {"date": "1998-06-11", "close": 8.52221348, "volume": 1239723.0}, {"date": "1998-06-12", "close": 8.4829858, "volume": 1083999.0}, {"date": "1998-06-15", "close": 8.21819896, "volume": 1762731.0}, {"date": "1998-06-16", "close": 7.6493976, "volume": 2395832.0}, {"date": "1998-06-17", "close": 8.00244672, "volume": 2992950.0}, {"date": "1998-06-18", "close": 8.1887782, "volume": 3356432.0}, {"date": "1998-06-19", "close": 8.02206056, "volume": 1319681.0}, {"date": "1998-06-22", "close": 8.090709, "volume": 1008455.0}, {"date": "1998-06-23", "close": 8.0416744, "volume": 971448.0}, {"date": "1998-06-24", "close": 7.936740356, "volume": 1743964.0}, {"date": "1998-06-25", "close": 7.9926398, "volume": 1966069.0}, {"date": "1998-06-26", "close": 7.937721048, "volume": 5915606.0}, {"date": "1998-06-29", "close": 7.86514984, "volume": 945214.0}, {"date": "1998-06-30", "close": 7.90437752, "volume": 1259882.0}, {"date": "1998-07-01", "close": 8.034809556, "volume": 2651690.0}, {"date": "1998-07-02", "close": 8.2378128, "volume": 2088164.0}, {"date": "1998-07-03", "close": 8.19858512, "volume": 1859772.0}, {"date": "1998-07-06", "close": 8.19858512, "volume": 1319958.0}, {"date": "1998-07-07", "close": 8.29665432, "volume": 2293848.0}, {"date": "1998-07-08", "close": 8.11032284, "volume": 2832313.0}, {"date": "1998-07-09", "close": 8.090709, "volume": 1591780.0}, {"date": "1998-07-10", "close": 7.951450736, "volume": 1028092.0}, {"date": "1998-07-13", "close": 7.845536, "volume": 3746794.0}, {"date": "1998-07-14", "close": 8.00244672, "volume": 1888862.0}, {"date": "1998-07-15", "close": 8.335882, "volume": 2408087.0}, {"date": "1998-07-16", "close": 8.335882, "volume": 1835004.0}, {"date": "1998-07-17", "close": 8.27704048, "volume": 1196730.0}, {"date": "1998-07-20", "close": 8.039713016, "volume": 1077814.0}, {"date": "1998-07-21", "close": 8.02206056, "volume": 1351399.0}, {"date": "1998-07-22", "close": 7.89947406, "volume": 1624045.0}, {"date": "1998-07-23", "close": 7.810231088, "volume": 2642911.0}, {"date": "1998-07-24", "close": 7.83572908, "volume": 2343859.0}, {"date": "1998-07-27", "close": 7.71804604, "volume": 1491489.0}, {"date": "1998-07-28", "close": 7.845536, "volume": 621808.0}, {"date": "1998-07-29", "close": 7.67881836, "volume": 1528923.0}, {"date": "1998-07-30", "close": 7.7474668, "volume": 917862.0}, {"date": "1998-07-31", "close": 7.7965014, "volume": 1592883.0}, {"date": "1998-08-03", "close": 7.631745144, "volume": 584868.0}, {"date": "1998-08-04", "close": 7.59055608, "volume": 823240.0}, {"date": "1998-08-05", "close": 7.48267996, "volume": 1424820.0}, {"date": "1998-08-06", "close": 7.43364536, "volume": 1497624.0}, {"date": "1998-08-07", "close": 7.37480384, "volume": 848114.0}, {"date": "1998-08-10", "close": 7.4532592, "volume": 1140359.0}, {"date": "1998-08-11", "close": 7.27673464, "volume": 2655392.0}, {"date": "1998-08-12", "close": 7.1590516, "volume": 1886241.0}, {"date": "1998-08-13", "close": 7.16885852, "volume": 1742148.0}, {"date": "1998-08-14", "close": 7.7474668, "volume": 1706613.0}, {"date": "1998-08-17", "close": 7.46306612, "volume": 2079892.0}, {"date": "1998-08-18", "close": 7.70823912, "volume": 2781462.0}, {"date": "1998-08-19", "close": 8.01225364, "volume": 3332258.0}, {"date": "1998-08-20", "close": 8.0416744, "volume": 3085943.0}, {"date": "1998-08-21", "close": 8.0416744, "volume": 1541197.0}, {"date": "1998-08-24", "close": 7.7474668, "volume": 2170346.0}, {"date": "1998-08-25", "close": 7.72785296, "volume": 1624319.0}, {"date": "1998-08-26", "close": 7.66901144, "volume": 1382625.0}, {"date": "1998-08-27", "close": 7.625860992, "volume": 1110417.0}, {"date": "1998-08-28", "close": 7.61016992, "volume": 2325136.0}, {"date": "1998-08-31", "close": 7.7474668, "volume": 1538513.0}, {"date": "1998-09-01", "close": 7.6984322, "volume": 2037796.0}, {"date": "1998-09-02", "close": 7.83572908, "volume": 1764482.0}, {"date": "1998-09-03", "close": 7.58074916, "volume": 1925792.0}, {"date": "1998-09-04", "close": 7.59055608, "volume": 2305857.0}, {"date": "1998-09-07", "close": 7.7965014, "volume": 1195203.0}, {"date": "1998-09-08", "close": 7.957334888, "volume": 1815154.0}, {"date": "1998-09-09", "close": 7.87986022, "volume": 2110232.0}, {"date": "1998-09-10", "close": 7.8945706, "volume": 774258.0}, {"date": "1998-09-11", "close": 7.86514984, "volume": 1085182.0}, {"date": "1998-09-14", "close": 8.01225364, "volume": 947023.0}, {"date": "1998-09-15", "close": 8.20839204, "volume": 1132217.0}, {"date": "1998-09-16", "close": 8.19858512, "volume": 1047288.0}, {"date": "1998-09-17", "close": 8.2378128, "volume": 1141753.0}, {"date": "1998-09-18", "close": 8.34568892, "volume": 1487013.0}, {"date": "1998-09-21", "close": 8.45356504, "volume": 1356267.0}, {"date": "1998-09-22", "close": 8.5320204, "volume": 1929526.0}, {"date": "1998-09-23", "close": 8.78700032, "volume": 2089617.0}, {"date": "1998-09-24", "close": 8.74777264, "volume": 1678571.0}, {"date": "1998-09-25", "close": 8.6300896, "volume": 2652844.0}, {"date": "1998-09-28", "close": 8.6791242, "volume": 607541.0}, {"date": "1998-09-29", "close": 8.64970344, "volume": 963819.0}, {"date": "1998-09-30", "close": 8.64970344, "volume": 1868002.0}, {"date": "1998-10-01", "close": 8.69873804, "volume": 485083.0}, {"date": "1998-10-02", "close": 8.51240656, "volume": 2972015.0}, {"date": "1998-10-05", "close": 8.6300896, "volume": 877336.0}, {"date": "1998-10-06", "close": 8.64970344, "volume": 1741144.0}, {"date": "1998-10-07", "close": 8.7771934, "volume": 964637.0}, {"date": "1998-10-08", "close": 8.768367172, "volume": 1775219.0}, {"date": "1998-10-09", "close": 8.85564876, "volume": 2146004.0}, {"date": "1998-10-12", "close": 8.98313872, "volume": 3147947.0}, {"date": "1998-10-13", "close": 8.89487644, "volume": 1689068.0}, {"date": "1998-10-14", "close": 8.745811256, "volume": 1383136.0}, {"date": "1998-10-15", "close": 8.79680724, "volume": 1969653.0}, {"date": "1998-10-16", "close": 8.8752626, "volume": 1792265.0}, {"date": "1998-10-19", "close": 8.80661416, "volume": 1297311.0}, {"date": "1998-10-20", "close": 8.7281588, "volume": 984650.0}, {"date": "1998-10-21", "close": 8.71835188, "volume": 1124836.0}, {"date": "1998-10-22", "close": 8.57124808, "volume": 1304315.0}, {"date": "1998-10-23", "close": 8.335882, "volume": 2968706.0}, {"date": "1998-10-26", "close": 8.35549584, "volume": 917762.0}, {"date": "1998-10-27", "close": 8.41433736, "volume": 977899.0}, {"date": "1998-10-28", "close": 8.470236804, "volume": 1810453.0}, {"date": "1998-10-29", "close": 8.36530276, "volume": 1245880.0}, {"date": "1998-10-30", "close": 8.29175086, "volume": 5856412.0}, {"date": "1998-11-02", "close": 8.37510968, "volume": 973903.0}, {"date": "1998-11-03", "close": 8.15935744, "volume": 1679158.0}, {"date": "1998-11-04", "close": 8.21819896, "volume": 2436611.0}, {"date": "1998-11-05", "close": 8.3849166, "volume": 3335870.0}, {"date": "1998-11-06", "close": 8.63989652, "volume": 899424.0}, {"date": "1998-11-09", "close": 8.65951036, "volume": 1302292.0}, {"date": "1998-11-10", "close": 8.55163424, "volume": 917593.0}, {"date": "1998-11-11", "close": 8.59086192, "volume": 1647760.0}, {"date": "1998-11-12", "close": 8.49279272, "volume": 1405627.0}, {"date": "1998-11-13", "close": 8.51240656, "volume": 534665.0}, {"date": "1998-11-16", "close": 8.37020622, "volume": 978219.0}, {"date": "1998-11-17", "close": 8.22800588, "volume": 1295947.0}, {"date": "1998-11-18", "close": 8.1397436, "volume": 1157745.0}, {"date": "1998-11-19", "close": 8.21819896, "volume": 902094.0}, {"date": "1998-11-20", "close": 8.2378128, "volume": 601487.0}, {"date": "1998-11-23", "close": 8.31626816, "volume": 1020058.0}, {"date": "1998-11-24", "close": 8.30646124, "volume": 1904133.0}, {"date": "1998-11-25", "close": 8.17897128, "volume": 996334.0}, {"date": "1998-11-26", "close": 8.1397436, "volume": 1473895.0}, {"date": "1998-11-27", "close": 8.090709, "volume": 2528859.0}, {"date": "1998-11-30", "close": 7.9436052, "volume": 1787445.0}, {"date": "1998-12-01", "close": 7.845536, "volume": 1302640.0}, {"date": "1998-12-02", "close": 7.7474668, "volume": 1153025.0}, {"date": "1998-12-03", "close": 7.53171456, "volume": 1631610.0}, {"date": "1998-12-04", "close": 7.62978376, "volume": 2037617.0}, {"date": "1998-12-07", "close": 7.6984322, "volume": 1164561.0}, {"date": "1998-12-08", "close": 7.711181196, "volume": 1846888.0}, {"date": "1998-12-09", "close": 7.56113532, "volume": 1941277.0}, {"date": "1998-12-10", "close": 7.27673464, "volume": 2112686.0}, {"date": "1998-12-11", "close": 7.0119478, "volume": 2430916.0}, {"date": "1998-12-14", "close": 6.77658172, "volume": 3221655.0}, {"date": "1998-12-15", "close": 6.6687056, "volume": 2480933.0}, {"date": "1998-12-16", "close": 7.053136864, "volume": 1260593.0}, {"date": "1998-12-17", "close": 7.2080862, "volume": 2470900.0}, {"date": "1998-12-18", "close": 6.98252704, "volume": 5564340.0}, {"date": "1998-12-21", "close": 6.85503708, "volume": 1029043.0}, {"date": "1998-12-22", "close": 6.85503708, "volume": 937193.0}, {"date": "1998-12-23", "close": 6.864844, "volume": 857306.0}, {"date": "1998-12-24", "close": 6.864844, "volume": 412755.0}, {"date": "1998-12-25", "close": 6.864844, "volume": null}, {"date": "1998-12-28", "close": 6.864844, "volume": null}, {"date": "1998-12-29", "close": 6.9874305, "volume": 208835.0}, {"date": "1998-12-30", "close": 7.1590516, "volume": 1232704.0}, {"date": "1998-12-31", "close": 7.1590516, "volume": 405719.0}, {"date": "1999-01-01", "close": 7.1590516, "volume": null}, {"date": "1999-01-04", "close": 7.104132848, "volume": 869012.0}, {"date": "1999-01-05", "close": 7.04136856, "volume": 1237815.0}, {"date": "1999-01-06", "close": 7.09040316, "volume": 1745402.0}, {"date": "1999-01-07", "close": 7.3061554, "volume": 2520256.0}, {"date": "1999-01-08", "close": 7.26692772, "volume": 1665750.0}, {"date": "1999-01-11", "close": 7.14924468, "volume": 1630387.0}, {"date": "1999-01-12", "close": 7.31596232, "volume": 3082777.0}, {"date": "1999-01-13", "close": 7.38461076, "volume": 2527008.0}, {"date": "1999-01-14", "close": 7.36499692, "volume": 3300621.0}, {"date": "1999-01-15", "close": 7.4532592, "volume": 1575395.0}, {"date": "1999-01-18", "close": 7.44345228, "volume": 962216.0}, {"date": "1999-01-19", "close": 7.37480384, "volume": 1216878.0}, {"date": "1999-01-20", "close": 7.3061554, "volume": 1510993.0}, {"date": "1999-01-21", "close": 7.21789312, "volume": 1779979.0}, {"date": "1999-01-22", "close": 7.12963084, "volume": 1115687.0}, {"date": "1999-01-25", "close": 7.0609824, "volume": 743932.0}, {"date": "1999-01-26", "close": 7.0609824, "volume": null}, {"date": "1999-01-27", "close": 7.00214088, "volume": 1694033.0}, {"date": "1999-01-28", "close": 6.9629132, "volume": 1377511.0}, {"date": "1999-01-29", "close": 7.05117548, "volume": 2315850.0}, {"date": "1999-02-01", "close": 7.09040316, "volume": 462701.0}, {"date": "1999-02-02", "close": 7.136495684, "volume": 608376.0}, {"date": "1999-02-03", "close": 7.24731388, "volume": 554283.0}, {"date": "1999-02-04", "close": 7.2080862, "volume": 1590495.0}, {"date": "1999-02-05", "close": 7.09040316, "volume": 1092396.0}, {"date": "1999-02-08", "close": 7.12963084, "volume": 631089.0}, {"date": "1999-02-09", "close": 7.1590516, "volume": 657461.0}, {"date": "1999-02-10", "close": 7.11982392, "volume": 484566.0}, {"date": "1999-02-11", "close": 7.110017, "volume": 768945.0}, {"date": "1999-02-12", "close": 7.11982392, "volume": 644168.0}, {"date": "1999-02-15", "close": 7.17866544, "volume": 604224.0}, {"date": "1999-02-16", "close": 7.21789312, "volume": 901597.0}, {"date": "1999-02-17", "close": 7.3061554, "volume": 1270009.0}, {"date": "1999-02-18", "close": 7.6493976, "volume": 2378209.0}, {"date": "1999-02-19", "close": 7.72785296, "volume": 808794.0}, {"date": "1999-02-22", "close": 7.90437752, "volume": 2035712.0}, {"date": "1999-02-23", "close": 7.851420152, "volume": 1228837.0}, {"date": "1999-02-24", "close": 7.7965014, "volume": 976356.0}, {"date": "1999-02-25", "close": 7.61997684, "volume": 933633.0}, {"date": "1999-02-26", "close": 7.71804604, "volume": 1219744.0}, {"date": "1999-03-01", "close": 7.98283288, "volume": 801642.0}, {"date": "1999-03-02", "close": 7.845536, "volume": 1306935.0}, {"date": "1999-03-03", "close": 7.92399136, "volume": 891655.0}, {"date": "1999-03-04", "close": 7.85534292, "volume": 1203898.0}, {"date": "1999-03-05", "close": 8.090709, "volume": 1027626.0}, {"date": "1999-03-08", "close": 8.24761972, "volume": 1153007.0}, {"date": "1999-03-09", "close": 7.9926398, "volume": 1184705.0}, {"date": "1999-03-10", "close": 8.15935744, "volume": 1755667.0}, {"date": "1999-03-11", "close": 8.68402766, "volume": 3959507.0}, {"date": "1999-03-12", "close": 8.6791242, "volume": 3565693.0}, {"date": "1999-03-15", "close": 8.83603492, "volume": 3881865.0}, {"date": "1999-03-16", "close": 8.78700032, "volume": 1936876.0}, {"date": "1999-03-17", "close": 8.65951036, "volume": 1700156.0}, {"date": "1999-03-18", "close": 8.7281588, "volume": 1600045.0}, {"date": "1999-03-19", "close": 8.88506952, "volume": 2133631.0}, {"date": "1999-03-22", "close": 9.0223664, "volume": 3558565.0}, {"date": "1999-03-23", "close": 8.95371796, "volume": 1789004.0}, {"date": "1999-03-24", "close": 8.81642108, "volume": 1220209.0}, {"date": "1999-03-25", "close": 9.0223664, "volume": 1852001.0}, {"date": "1999-03-26", "close": 9.353840296, "volume": 6582885.0}, {"date": "1999-03-29", "close": 9.441121884, "volume": 1813516.0}, {"date": "1999-03-30", "close": 9.561747, "volume": 2174359.0}, {"date": "1999-03-31", "close": 9.356782372, "volume": 1713527.0}, {"date": "1999-04-01", "close": 9.1694702, "volume": 363808.0}, {"date": "1999-04-02", "close": 9.1694702, "volume": null}, {"date": "1999-04-05", "close": 9.1694702, "volume": null}, {"date": "1999-04-06", "close": 9.4146432, "volume": 1110932.0}, {"date": "1999-04-07", "close": 9.22831172, "volume": 1911460.0}, {"date": "1999-04-08", "close": 9.17927712, "volume": 1532334.0}, {"date": "1999-04-09", "close": 9.23811864, "volume": 1150692.0}, {"date": "1999-04-12", "close": 9.2185048, "volume": 787401.0}, {"date": "1999-04-13", "close": 9.34599476, "volume": 954169.0}, {"date": "1999-04-14", "close": 9.0468837, "volume": 1446545.0}, {"date": "1999-04-15", "close": 9.316574, "volume": 1216024.0}, {"date": "1999-04-16", "close": 9.476426796, "volume": 556759.0}, {"date": "1999-04-19", "close": 9.907931276, "volume": 1930774.0}, {"date": "1999-04-20", "close": 9.842224912, "volume": 1408469.0}, {"date": "1999-04-21", "close": 9.5127124, "volume": 1083818.0}, {"date": "1999-04-22", "close": 9.6598162, "volume": 2139593.0}, {"date": "1999-04-23", "close": 9.62058852, "volume": 709280.0}, {"date": "1999-04-26", "close": 9.71865772, "volume": 93160.0}, {"date": "1999-04-27", "close": 9.715715644, "volume": 669990.0}, {"date": "1999-04-28", "close": 9.7578854, "volume": 868814.0}, {"date": "1999-04-29", "close": 9.80692, "volume": 5275602.0}, {"date": "1999-04-30", "close": 10.1011276, "volume": 1716184.0}, {"date": "1999-05-03", "close": 10.2482314, "volume": 879188.0}, {"date": "1999-05-04", "close": 10.4443698, "volume": 1584806.0}, {"date": "1999-05-05", "close": 10.35610752, "volume": 991076.0}, {"date": "1999-05-06", "close": 10.055035076, "volume": 1213460.0}, {"date": "1999-05-07", "close": 9.925583732, "volume": 2841262.0}, {"date": "1999-05-10", "close": 9.7088508, "volume": 508275.0}, {"date": "1999-05-11", "close": 9.887336744, "volume": 742507.0}, {"date": "1999-05-12", "close": 9.87556844, "volume": 963285.0}, {"date": "1999-05-13", "close": 9.83634076, "volume": 1018353.0}, {"date": "1999-05-14", "close": 10.27765216, "volume": 1222865.0}, {"date": "1999-05-17", "close": 10.297266, "volume": 732205.0}, {"date": "1999-05-18", "close": 10.510076164, "volume": 459013.0}, {"date": "1999-05-19", "close": 10.31687984, "volume": 1392281.0}, {"date": "1999-05-20", "close": 9.80692, "volume": 1443323.0}, {"date": "1999-05-21", "close": 9.561747, "volume": 1695929.0}, {"date": "1999-05-24", "close": 9.7088508, "volume": 520444.0}, {"date": "1999-05-25", "close": 9.59116776, "volume": 2036342.0}, {"date": "1999-05-26", "close": 9.508789632, "volume": 3285844.0}, {"date": "1999-05-27", "close": 9.57155392, "volume": 1113166.0}, {"date": "1999-05-28", "close": 9.3656086, "volume": 1307785.0}, {"date": "1999-05-31", "close": 9.561747, "volume": 679103.0}, {"date": "1999-06-01", "close": 10.0030584, "volume": 902266.0}, {"date": "1999-06-02", "close": 9.9049892, "volume": 3421676.0}, {"date": "1999-06-03", "close": 10.01286532, "volume": 391735.0}, {"date": "1999-06-04", "close": 10.04228608, "volume": 358159.0}, {"date": "1999-06-07", "close": 10.2482314, "volume": 645369.0}, {"date": "1999-06-08", "close": 10.3953352, "volume": 1334180.0}, {"date": "1999-06-09", "close": 10.66012204, "volume": 805409.0}, {"date": "1999-06-10", "close": 10.6405082, "volume": 3227556.0}, {"date": "1999-06-11", "close": 10.7140601, "volume": 1839828.0}, {"date": "1999-06-14", "close": 10.7140601, "volume": null}, {"date": "1999-06-15", "close": 10.7385774, "volume": 2755303.0}, {"date": "1999-06-16", "close": 10.56205284, "volume": 1036238.0}, {"date": "1999-06-17", "close": 10.47379056, "volume": 1786901.0}, {"date": "1999-06-18", "close": 10.3953352, "volume": 2029465.0}, {"date": "1999-06-21", "close": 10.18938988, "volume": 1275830.0}, {"date": "1999-06-22", "close": 10.1501622, "volume": 1059956.0}, {"date": "1999-06-23", "close": 10.32668676, "volume": 1886115.0}, {"date": "1999-06-24", "close": 10.35610752, "volume": 3031358.0}, {"date": "1999-06-25", "close": 10.23842448, "volume": 4261424.0}, {"date": "1999-06-28", "close": 10.23842448, "volume": 590870.0}, {"date": "1999-06-29", "close": 9.9540238, "volume": 2007882.0}, {"date": "1999-06-30", "close": 10.03247916, "volume": 1407807.0}, {"date": "1999-07-01", "close": 10.16977604, "volume": 1333891.0}, {"date": "1999-07-02", "close": 10.53263208, "volume": 2110680.0}, {"date": "1999-07-05", "close": 11.032785, "volume": 3980796.0}, {"date": "1999-07-06", "close": 11.146545272, "volume": 2199822.0}, {"date": "1999-07-07", "close": 11.118105204, "volume": 1058524.0}, {"date": "1999-07-08", "close": 11.35641336, "volume": 2157441.0}, {"date": "1999-07-09", "close": 11.4740964, "volume": 2609342.0}, {"date": "1999-07-12", "close": 11.6702348, "volume": 1626663.0}, {"date": "1999-07-13", "close": 11.768304, "volume": 3198954.0}, {"date": "1999-07-14", "close": 12.013477, "volume": 2944721.0}, {"date": "1999-07-15", "close": 11.768304, "volume": 4375638.0}, {"date": "1999-07-16", "close": 11.41525488, "volume": 1495512.0}, {"date": "1999-07-19", "close": 11.5721656, "volume": 582940.0}, {"date": "1999-07-20", "close": 11.59177944, "volume": 1211528.0}, {"date": "1999-07-21", "close": 11.277958, "volume": 587245.0}, {"date": "1999-07-22", "close": 10.90529504, "volume": 1103422.0}, {"date": "1999-07-23", "close": 10.72877048, "volume": 1227485.0}, {"date": "1999-07-26", "close": 10.6895428, "volume": 880634.0}, {"date": "1999-07-27", "close": 10.787612, "volume": 776104.0}, {"date": "1999-07-28", "close": 10.82683968, "volume": 500192.0}, {"date": "1999-07-29", "close": 10.92490888, "volume": 2283863.0}, {"date": "1999-07-30", "close": 10.830762448, "volume": 1580938.0}, {"date": "1999-08-02", "close": 10.66992896, "volume": 763425.0}, {"date": "1999-08-03", "close": 10.86606736, "volume": 1702091.0}, {"date": "1999-08-04", "close": 10.76799816, "volume": 2516969.0}, {"date": "1999-08-05", "close": 10.82683968, "volume": 1652303.0}, {"date": "1999-08-06", "close": 10.818994144, "volume": 1728002.0}, {"date": "1999-08-09", "close": 10.787612, "volume": 1590718.0}, {"date": "1999-08-10", "close": 10.84645352, "volume": 1169863.0}, {"date": "1999-08-11", "close": 10.814090684, "volume": 1094526.0}, {"date": "1999-08-12", "close": 11.24853724, "volume": 2305782.0}, {"date": "1999-08-13", "close": 11.8663732, "volume": 3400243.0}, {"date": "1999-08-16", "close": 11.9644424, "volume": 1631171.0}, {"date": "1999-08-17", "close": 11.70946248, "volume": 1282840.0}, {"date": "1999-08-18", "close": 11.55255176, "volume": 1026808.0}, {"date": "1999-08-19", "close": 11.206367484, "volume": 1850511.0}, {"date": "1999-08-20", "close": 11.10143344, "volume": 1265214.0}, {"date": "1999-08-23", "close": 11.30737876, "volume": 696343.0}, {"date": "1999-08-24", "close": 11.28776492, "volume": 1061960.0}, {"date": "1999-08-25", "close": 11.06220576, "volume": 1460869.0}, {"date": "1999-08-26", "close": 11.2289234, "volume": 699255.0}, {"date": "1999-08-27", "close": 11.107317592, "volume": 1227674.0}, {"date": "1999-08-30", "close": 10.79741892, "volume": 1650983.0}, {"date": "1999-08-31", "close": 10.74348086, "volume": 437642.0}, {"date": "1999-09-01", "close": 11.1798888, "volume": 856135.0}, {"date": "1999-09-02", "close": 11.14066112, "volume": 726669.0}, {"date": "1999-09-03", "close": 10.76799816, "volume": 1381441.0}, {"date": "1999-09-06", "close": 10.7385774, "volume": 971768.0}, {"date": "1999-09-07", "close": 10.8366466, "volume": 801374.0}, {"date": "1999-09-08", "close": 10.869009436, "volume": 982503.0}, {"date": "1999-09-09", "close": 11.14066112, "volume": 695446.0}, {"date": "1999-09-10", "close": 11.19950264, "volume": 3396655.0}, {"date": "1999-09-13", "close": 11.244614472, "volume": 1547243.0}, {"date": "1999-09-14", "close": 11.3760272, "volume": 1911855.0}, {"date": "1999-09-15", "close": 11.100452748, "volume": 1196961.0}, {"date": "1999-09-16", "close": 10.8856812, "volume": 1222649.0}, {"date": "1999-09-17", "close": 11.00336424, "volume": 726691.0}, {"date": "1999-09-20", "close": 10.94452272, "volume": 800818.0}, {"date": "1999-09-21", "close": 10.787612, "volume": 681725.0}, {"date": "1999-09-22", "close": 10.787612, "volume": 1160744.0}, {"date": "1999-09-23", "close": 11.15046804, "volume": 934125.0}, {"date": "1999-09-24", "close": 10.90529504, "volume": 3668622.0}, {"date": "1999-09-27", "close": 10.7385774, "volume": 998879.0}, {"date": "1999-09-28", "close": 10.36591444, "volume": 1764420.0}, {"date": "1999-09-29", "close": 10.303150152, "volume": 1216962.0}, {"date": "1999-09-30", "close": 10.431620804, "volume": 2751199.0}, {"date": "1999-10-01", "close": 10.61108744, "volume": 1216243.0}, {"date": "1999-10-04", "close": 10.3463006, "volume": 353823.0}, {"date": "1999-10-05", "close": 10.172718116, "volume": 2257490.0}, {"date": "1999-10-06", "close": 10.08151376, "volume": 1149720.0}, {"date": "1999-10-07", "close": 9.97363764, "volume": 1035777.0}, {"date": "1999-10-08", "close": 9.86576152, "volume": 1231135.0}, {"date": "1999-10-11", "close": 9.84614768, "volume": 1502685.0}, {"date": "1999-10-12", "close": 9.79711308, "volume": 704304.0}, {"date": "1999-10-13", "close": 9.82653384, "volume": 1796857.0}, {"date": "1999-10-14", "close": 10.0030584, "volume": 1647118.0}, {"date": "1999-10-15", "close": 9.99325148, "volume": 1573056.0}, {"date": "1999-10-18", "close": 9.8559546, "volume": 1288977.0}, {"date": "1999-10-19", "close": 9.59116776, "volume": 934569.0}, {"date": "1999-10-20", "close": 9.6598162, "volume": 980788.0}, {"date": "1999-10-21", "close": 9.53232624, "volume": 1863183.0}, {"date": "1999-10-22", "close": 9.74807848, "volume": 1056499.0}, {"date": "1999-10-25", "close": 9.65000928, "volume": 1207986.0}, {"date": "1999-10-26", "close": 9.57155392, "volume": 926828.0}, {"date": "1999-10-27", "close": 9.554882156, "volume": 1383920.0}, {"date": "1999-10-28", "close": 9.440141192, "volume": 1474788.0}, {"date": "1999-10-29", "close": 9.2675394, "volume": 2539589.0}, {"date": "1999-11-01", "close": 9.15966328, "volume": 1565978.0}, {"date": "1999-11-02", "close": 9.3656086, "volume": 988027.0}, {"date": "1999-11-03", "close": 9.39502936, "volume": 1263431.0}, {"date": "1999-11-04", "close": 9.6107816, "volume": 812580.0}, {"date": "1999-11-05", "close": 9.8559546, "volume": 1299554.0}, {"date": "1999-11-08", "close": 9.77259578, "volume": 1549634.0}, {"date": "1999-11-09", "close": 10.013846012, "volume": 967199.0}, {"date": "1999-11-10", "close": 10.2482314, "volume": 1534651.0}, {"date": "1999-11-11", "close": 10.619913668, "volume": 1110849.0}, {"date": "1999-11-12", "close": 10.81703276, "volume": 1731698.0}, {"date": "1999-11-15", "close": 11.01317116, "volume": 4652451.0}, {"date": "1999-11-16", "close": 10.9347158, "volume": 897868.0}, {"date": "1999-11-17", "close": 10.8856812, "volume": 1103999.0}, {"date": "1999-11-18", "close": 11.15046804, "volume": 1241262.0}, {"date": "1999-11-19", "close": 11.3269926, "volume": 1690947.0}, {"date": "1999-11-22", "close": 11.25834416, "volume": 629931.0}, {"date": "1999-11-23", "close": 11.277958, "volume": 1636854.0}, {"date": "1999-11-24", "close": 11.277958, "volume": 861182.0}, {"date": "1999-11-25", "close": 11.38583412, "volume": 1211528.0}, {"date": "1999-11-26", "close": 11.269131772, "volume": 1456487.0}, {"date": "1999-11-29", "close": 11.06220576, "volume": 1207272.0}, {"date": "1999-11-30", "close": 10.9837504, "volume": 662802.0}, {"date": "1999-12-01", "close": 11.090645828, "volume": 536720.0}, {"date": "1999-12-02", "close": 11.28776492, "volume": 614454.0}, {"date": "1999-12-03", "close": 11.61139328, "volume": 1437973.0}, {"date": "1999-12-06", "close": 11.432907336, "volume": 1351290.0}, {"date": "1999-12-07", "close": 11.38583412, "volume": 1023362.0}, {"date": "1999-12-08", "close": 10.94452272, "volume": 1600974.0}, {"date": "1999-12-09", "close": 10.6895428, "volume": 1842083.0}, {"date": "1999-12-10", "close": 10.542439, "volume": 3063130.0}, {"date": "1999-12-13", "close": 10.5914736, "volume": 2575033.0}, {"date": "1999-12-14", "close": 10.8856812, "volume": 2443593.0}, {"date": "1999-12-15", "close": 10.776824388, "volume": 4079096.0}, {"date": "1999-12-16", "close": 11.041611228, "volume": 984117.0}, {"date": "1999-12-17", "close": 11.2289234, "volume": 1009303.0}, {"date": "1999-12-20", "close": 11.00336424, "volume": 535495.0}, {"date": "1999-12-21", "close": 10.818013452, "volume": 624615.0}, {"date": "1999-12-22", "close": 11.04259192, "volume": 434590.0}, {"date": "1999-12-23", "close": 10.770940236, "volume": 533956.0}, {"date": "1999-12-24", "close": 10.86606736, "volume": 4570640.0}, {"date": "1999-12-27", "close": 10.86606736, "volume": null}, {"date": "1999-12-28", "close": 10.86606736, "volume": null}, {"date": "1999-12-29", "close": 10.8856812, "volume": 464108.0}, {"date": "1999-12-30", "close": 11.032785, "volume": 122596.0}, {"date": "1999-12-31", "close": 11.032785, "volume": null}, {"date": "2000-01-03", "close": 11.032785, "volume": null}, {"date": "2000-01-04", "close": 11.2289234, "volume": 672845.0}, {"date": "2000-01-05", "close": 11.14066112, "volume": 1051615.0}, {"date": "2000-01-06", "close": 10.887642584, "volume": 1063742.0}, {"date": "2000-01-07", "close": 11.060244376, "volume": 1275256.0}, {"date": "2000-01-10", "close": 11.1798888, "volume": 896410.0}, {"date": "2000-01-11", "close": 10.9347158, "volume": 2498203.0}, {"date": "2000-01-12", "close": 10.9837504, "volume": 1680869.0}, {"date": "2000-01-13", "close": 11.06220576, "volume": 2269513.0}, {"date": "2000-01-14", "close": 11.27305454, "volume": 2261224.0}, {"date": "2000-01-17", "close": 11.386814812, "volume": 1219284.0}, {"date": "2000-01-18", "close": 11.38583412, "volume": 541411.0}, {"date": "2000-01-19", "close": 11.355432668, "volume": 971613.0}, {"date": "2000-01-20", "close": 12.24884308, "volume": 5369242.0}, {"date": "2000-01-21", "close": 11.9644424, "volume": 2033755.0}, {"date": "2000-01-24", "close": 11.8663732, "volume": 651807.0}, {"date": "2000-01-25", "close": 11.59177944, "volume": 1307365.0}, {"date": "2000-01-26", "close": 11.59177944, "volume": null}, {"date": "2000-01-27", "close": 11.3760272, "volume": 1211442.0}, {"date": "2000-01-28", "close": 11.4740964, "volume": 1583230.0}, {"date": "2000-01-31", "close": 11.38583412, "volume": 361831.0}, {"date": "2000-02-01", "close": 11.56235868, "volume": 359337.0}, {"date": "2000-02-03", "close": 11.21911648, "volume": 604699.0}, {"date": "2000-02-07", "close": 11.1308542, "volume": 372011.0}, {"date": "2000-02-08", "close": 11.2289234, "volume": 533376.0}, {"date": "2000-02-09", "close": 11.151448732, "volume": 509368.0}, {"date": "2000-02-10", "close": 10.9837504, "volume": 946208.0}, {"date": "2000-02-11", "close": 10.87587428, "volume": 657898.0}, {"date": "2000-02-14", "close": 10.6405082, "volume": 956952.0}, {"date": "2000-02-16", "close": 10.44927326, "volume": 785658.0}, {"date": "2000-02-17", "close": 9.918718888, "volume": 2849645.0}, {"date": "2000-02-21", "close": 10.035421236, "volume": 396839.0}, {"date": "2000-02-23", "close": 9.6107816, "volume": 968426.0}, {"date": "2000-02-24", "close": 9.2675394, "volume": 1761975.0}, {"date": "2000-02-25", "close": 9.44896742, "volume": 1520617.0}, {"date": "2000-02-28", "close": 9.29696016, "volume": 536462.0}, {"date": "2000-02-29", "close": 9.1204356, "volume": 830995.0}, {"date": "2000-03-01", "close": 9.506828248, "volume": 1818366.0}, {"date": "2000-03-02", "close": 10.1011276, "volume": 1703891.0}, {"date": "2000-03-03", "close": 9.633337516, "volume": 1118780.0}, {"date": "2000-03-06", "close": 9.6107816, "volume": 497379.0}, {"date": "2000-03-07", "close": 9.477407488, "volume": 1326199.0}, {"date": "2000-03-08", "close": 10.151142892, "volume": 1526594.0}, {"date": "2000-03-09", "close": 9.8559546, "volume": 1164134.0}, {"date": "2000-03-13", "close": 10.04228608, "volume": 582292.0}, {"date": "2000-03-14", "close": 9.905969892, "volume": 877545.0}, {"date": "2000-03-15", "close": 9.7578854, "volume": 1837452.0}, {"date": "2000-03-16", "close": 9.93440996, "volume": 664266.0}, {"date": "2000-03-17", "close": 10.3463006, "volume": 1088160.0}, {"date": "2000-03-20", "close": 10.35610752, "volume": 831729.0}, {"date": "2000-03-21", "close": 10.29236254, "volume": 1407197.0}, {"date": "2000-03-22", "close": 10.397296584, "volume": 638121.0}, {"date": "2000-03-23", "close": 10.1011276, "volume": 532768.0}, {"date": "2000-03-24", "close": 10.1011276, "volume": 594100.0}, {"date": "2000-03-27", "close": 9.822611072, "volume": 1430208.0}, {"date": "2000-03-28", "close": 9.796132388, "volume": 1245919.0}, {"date": "2000-03-29", "close": 9.9540238, "volume": 436330.0}, {"date": "2000-03-30", "close": 9.76769232, "volume": 960588.0}, {"date": "2000-03-31", "close": 9.7088508, "volume": 6467693.0}, {"date": "2000-04-03", "close": 10.0030584, "volume": 497735.0}, {"date": "2000-04-04", "close": 10.04228608, "volume": 1360364.0}, {"date": "2000-04-05", "close": 10.463002948, "volume": 2433656.0}, {"date": "2000-04-06", "close": 10.1991968, "volume": 1394877.0}, {"date": "2000-04-07", "close": 10.07170684, "volume": 706234.0}, {"date": "2000-04-10", "close": 10.0030584, "volume": 778804.0}, {"date": "2000-04-11", "close": 9.6598162, "volume": 1190255.0}, {"date": "2000-04-12", "close": 9.55194008, "volume": 591265.0}, {"date": "2000-04-13", "close": 9.646086512, "volume": 541878.0}, {"date": "2000-04-14", "close": 9.6598162, "volume": 407560.0}, {"date": "2000-04-17", "close": 9.5127124, "volume": 982767.0}, {"date": "2000-04-18", "close": 10.07170684, "volume": 1069612.0}, {"date": "2000-04-19", "close": 10.299227384, "volume": 1271050.0}, {"date": "2000-04-20", "close": 9.94421688, "volume": 1431552.0}, {"date": "2000-04-26", "close": 10.15996912, "volume": 1039346.0}, {"date": "2000-04-27", "close": 10.1011276, "volume": 488333.0}, {"date": "2000-04-28", "close": 10.38552828, "volume": 1204263.0}, {"date": "2000-05-01", "close": 10.3463006, "volume": 764211.0}, {"date": "2000-05-02", "close": 10.6405082, "volume": 973585.0}, {"date": "2000-05-03", "close": 10.8366466, "volume": 858637.0}, {"date": "2000-05-04", "close": 10.467906408, "volume": 1257854.0}, {"date": "2000-05-05", "close": 10.554207304, "volume": 690155.0}, {"date": "2000-05-08", "close": 10.542439, "volume": 660376.0}, {"date": "2000-05-09", "close": 10.673851728, "volume": 1062117.0}, {"date": "2000-05-10", "close": 10.605203288, "volume": 839861.0}, {"date": "2000-05-11", "close": 10.705233872, "volume": 1708391.0}, {"date": "2000-05-12", "close": 11.10143344, "volume": 949858.0}, {"date": "2000-05-15", "close": 11.34660644, "volume": 1159253.0}, {"date": "2000-05-16", "close": 11.46428948, "volume": 919205.0}, {"date": "2000-05-17", "close": 12.153715956, "volume": 3745995.0}, {"date": "2000-05-18", "close": 12.781358836, "volume": 4616043.0}, {"date": "2000-05-19", "close": 12.59698874, "volume": 1448201.0}, {"date": "2000-05-22", "close": 12.33710536, "volume": 750317.0}, {"date": "2000-05-23", "close": 12.240016852, "volume": 1193938.0}, {"date": "2000-05-24", "close": 12.595027356, "volume": 926124.0}, {"date": "2000-05-25", "close": 12.6018922, "volume": 1798060.0}, {"date": "2000-05-26", "close": 12.326317748, "volume": 1235861.0}, {"date": "2000-05-29", "close": 12.3567192, "volume": 493456.0}, {"date": "2000-05-31", "close": 12.748996, "volume": 227651.0}, {"date": "2000-06-01", "close": 12.936308172, "volume": 1804231.0}, {"date": "2000-06-02", "close": 13.0922382, "volume": 864268.0}, {"date": "2000-06-05", "close": 13.133427264, "volume": 505462.0}, {"date": "2000-06-06", "close": 12.6999614, "volume": 1207519.0}, {"date": "2000-06-07", "close": 12.657791644, "volume": 573326.0}, {"date": "2000-06-08", "close": 12.6999614, "volume": 681745.0}, {"date": "2000-06-09", "close": 12.82745136, "volume": 541003.0}, {"date": "2000-06-13", "close": 12.748996, "volume": 1728010.0}, {"date": "2000-06-14", "close": 12.7980306, "volume": 2061511.0}, {"date": "2000-06-15", "close": 12.61169912, "volume": 1207506.0}, {"date": "2000-06-16", "close": 12.625428808, "volume": 528455.0}, {"date": "2000-06-19", "close": 12.68034756, "volume": 1240050.0}, {"date": "2000-06-20", "close": 12.39594688, "volume": 2352272.0}, {"date": "2000-06-21", "close": 12.47440224, "volume": 1053049.0}, {"date": "2000-06-22", "close": 12.5528576, "volume": 782228.0}, {"date": "2000-06-23", "close": 12.748996, "volume": 2235939.0}, {"date": "2000-06-26", "close": 12.6999614, "volume": 1544321.0}, {"date": "2000-06-27", "close": 12.748996, "volume": 1334895.0}, {"date": "2000-06-28", "close": 12.748996, "volume": 1517108.0}, {"date": "2000-06-29", "close": 12.748996, "volume": 1597179.0}, {"date": "2000-06-30", "close": 12.748996, "volume": 9339590.0}, {"date": "2000-07-03", "close": 12.43517456, "volume": 1548017.0}, {"date": "2000-07-04", "close": 12.36162266, "volume": 1787317.0}, {"date": "2000-07-05", "close": 12.3567192, "volume": 1663212.0}, {"date": "2000-07-06", "close": 12.748996, "volume": 4085099.0}, {"date": "2000-07-07", "close": 12.748996, "volume": 1796802.0}, {"date": "2000-07-10", "close": 12.6018922, "volume": 1339473.0}, {"date": "2000-07-11", "close": 12.68034756, "volume": 309598.0}, {"date": "2000-07-12", "close": 12.6018922, "volume": 1435528.0}, {"date": "2000-07-13", "close": 12.503823, "volume": 1071278.0}, {"date": "2000-07-14", "close": 12.4057538, "volume": 1346489.0}, {"date": "2000-07-17", "close": 12.51362992, "volume": 539394.0}, {"date": "2000-07-18", "close": 12.71957524, "volume": 813689.0}, {"date": "2000-07-19", "close": 12.71957524, "volume": 1153082.0}, {"date": "2000-07-20", "close": 12.73918908, "volume": 1068411.0}, {"date": "2000-07-21", "close": 12.71957524, "volume": 2241698.0}, {"date": "2000-07-24", "close": 12.61169912, "volume": 958060.0}, {"date": "2000-07-25", "close": 12.70976832, "volume": 430552.0}, {"date": "2000-07-26", "close": 12.6018922, "volume": 1072542.0}, {"date": "2000-07-27", "close": 12.31749152, "volume": 1769645.0}, {"date": "2000-07-28", "close": 12.250804464, "volume": 1508578.0}, {"date": "2000-07-31", "close": 12.42536764, "volume": 1025514.0}, {"date": "2000-08-01", "close": 12.496958156, "volume": 1178227.0}, {"date": "2000-08-02", "close": 12.61169912, "volume": 1244529.0}, {"date": "2000-08-03", "close": 12.748996, "volume": 3036595.0}, {"date": "2000-08-04", "close": 12.748996, "volume": 2222652.0}, {"date": "2000-08-07", "close": 12.887273572, "volume": 6292422.0}, {"date": "2000-08-08", "close": 13.08243128, "volume": 1915981.0}, {"date": "2000-08-09", "close": 12.8960998, "volume": 993996.0}, {"date": "2000-08-10", "close": 13.02358976, "volume": 985477.0}, {"date": "2000-08-11", "close": 13.336430508, "volume": 1532092.0}, {"date": "2000-08-14", "close": 13.379580956, "volume": 591378.0}, {"date": "2000-08-15", "close": 13.3374112, "volume": 831133.0}, {"date": "2000-08-16", "close": 12.7980306, "volume": 1905227.0}, {"date": "2000-08-17", "close": 12.994169, "volume": 1451783.0}, {"date": "2000-08-18", "close": 13.32760428, "volume": 898211.0}, {"date": "2000-08-21", "close": 13.41586656, "volume": 672583.0}, {"date": "2000-08-22", "close": 14.116080648, "volume": 1902701.0}, {"date": "2000-08-23", "close": 13.8767918, "volume": 2204935.0}, {"date": "2000-08-24", "close": 13.88659872, "volume": 1407738.0}, {"date": "2000-08-25", "close": 13.73459146, "volume": 1407913.0}, {"date": "2000-08-28", "close": 13.8277572, "volume": 1004588.0}, {"date": "2000-08-29", "close": 13.85717796, "volume": 836786.0}, {"date": "2000-08-30", "close": 14.0238956, "volume": 1115324.0}, {"date": "2000-08-31", "close": 14.0238956, "volume": 979369.0}, {"date": "2000-09-01", "close": 13.885618028, "volume": 914194.0}, {"date": "2000-09-04", "close": 13.60219804, "volume": 6030336.0}, {"date": "2000-09-05", "close": 13.88169526, "volume": 1188444.0}, {"date": "2000-09-06", "close": 13.93563332, "volume": 864452.0}, {"date": "2000-09-07", "close": 14.10235096, "volume": 2284211.0}, {"date": "2000-09-08", "close": 13.974861, "volume": 1004108.0}, {"date": "2000-09-11", "close": 13.6316188, "volume": 903323.0}, {"date": "2000-09-12", "close": 13.848351732, "volume": 842943.0}, {"date": "2000-09-13", "close": 13.913077404, "volume": 1590452.0}, {"date": "2000-09-14", "close": 13.6806534, "volume": 721977.0}, {"date": "2000-09-15", "close": 13.6806534, "volume": 571059.0}, {"date": "2000-09-18", "close": 13.623773264, "volume": 723741.0}, {"date": "2000-09-19", "close": 13.69046032, "volume": 799605.0}, {"date": "2000-09-20", "close": 13.682614784, "volume": 990178.0}, {"date": "2000-09-21", "close": 13.791471596, "volume": 965756.0}, {"date": "2000-09-22", "close": 13.60219804, "volume": 931254.0}, {"date": "2000-09-25", "close": 13.484515, "volume": 533481.0}, {"date": "2000-09-26", "close": 13.42567348, "volume": 1313195.0}, {"date": "2000-09-27", "close": 13.2883766, "volume": 1211380.0}, {"date": "2000-09-28", "close": 13.38154234, "volume": 1596385.0}, {"date": "2000-09-29", "close": 13.43057694, "volume": 3663852.0}, {"date": "2000-10-02", "close": 13.37663888, "volume": 161895.0}, {"date": "2000-10-03", "close": 13.46980462, "volume": 1071941.0}, {"date": "2000-10-04", "close": 13.4354804, "volume": 124735.0}, {"date": "2000-10-05", "close": 13.484515, "volume": 442723.0}, {"date": "2000-10-06", "close": 13.5825842, "volume": 503012.0}, {"date": "2000-10-09", "close": 13.3864458, "volume": 429350.0}, {"date": "2000-10-10", "close": 13.3374112, "volume": 1797388.0}, {"date": "2000-10-11", "close": 13.27856968, "volume": 850727.0}, {"date": "2000-10-12", "close": 13.56297036, "volume": 1556797.0}, {"date": "2000-10-13", "close": 13.635541568, "volume": 713645.0}, {"date": "2000-10-16", "close": 13.6806534, "volume": 1097842.0}, {"date": "2000-10-17", "close": 13.61200496, "volume": 594046.0}, {"date": "2000-10-18", "close": 13.5825842, "volume": 610349.0}, {"date": "2000-10-19", "close": 13.3864458, "volume": 792952.0}, {"date": "2000-10-20", "close": 13.50412884, "volume": 613909.0}, {"date": "2000-10-23", "close": 13.74930184, "volume": 913211.0}, {"date": "2000-10-24", "close": 13.6316188, "volume": 1105375.0}, {"date": "2000-10-25", "close": 13.70026724, "volume": 926821.0}, {"date": "2000-10-26", "close": 13.6316188, "volume": 586201.0}, {"date": "2000-10-27", "close": 13.617889112, "volume": 428350.0}, {"date": "2000-10-30", "close": 13.599255964, "volume": 766309.0}, {"date": "2000-10-31", "close": 13.8277572, "volume": 1480440.0}, {"date": "2000-11-01", "close": 13.733610768, "volume": 1088699.0}, {"date": "2000-11-02", "close": 13.6316188, "volume": 553496.0}, {"date": "2000-11-03", "close": 13.55316344, "volume": 630241.0}, {"date": "2000-11-06", "close": 13.42567348, "volume": 619001.0}, {"date": "2000-11-07", "close": 13.39625272, "volume": 945530.0}, {"date": "2000-11-08", "close": 13.41586656, "volume": 1826631.0}, {"date": "2000-11-09", "close": 13.34721812, "volume": 973533.0}, {"date": "2000-11-10", "close": 13.3374112, "volume": 1569482.0}, {"date": "2000-11-13", "close": 13.2883766, "volume": 773445.0}, {"date": "2000-11-14", "close": 13.3374112, "volume": 704354.0}, {"date": "2000-11-15", "close": 13.30799044, "volume": 1856716.0}, {"date": "2000-11-16", "close": 13.27856968, "volume": 1733792.0}, {"date": "2000-11-17", "close": 13.632599492, "volume": 1896256.0}, {"date": "2000-11-20", "close": 13.791471596, "volume": 1223385.0}, {"date": "2000-11-21", "close": 13.85717796, "volume": 361744.0}, {"date": "2000-11-22", "close": 13.80814336, "volume": 1344798.0}, {"date": "2000-11-23", "close": 14.220034, "volume": 2356850.0}, {"date": "2000-11-24", "close": 14.955553, "volume": 4636874.0}, {"date": "2000-11-27", "close": 14.8084492, "volume": 5297293.0}, {"date": "2000-11-28", "close": 14.71038, "volume": 4106794.0}, {"date": "2000-11-29", "close": 14.71038, "volume": 4856858.0}, {"date": "2000-11-30", "close": 14.64173156, "volume": 3022628.0}, {"date": "2000-12-01", "close": 14.68095924, "volume": 2913764.0}, {"date": "2000-12-04", "close": 14.69076616, "volume": 2428121.0}, {"date": "2000-12-05", "close": 14.70057308, "volume": 1777408.0}, {"date": "2000-12-06", "close": 14.70057308, "volume": 154317.0}, {"date": "2000-12-07", "close": 14.67115232, "volume": 697787.0}, {"date": "2000-12-08", "close": 14.69076616, "volume": 1845860.0}, {"date": "2000-12-11", "close": 14.64173156, "volume": 1796784.0}, {"date": "2000-12-12", "close": 14.557392048, "volume": 1317781.0}, {"date": "2000-12-13", "close": 14.45540008, "volume": 1816978.0}, {"date": "2000-12-14", "close": 14.47501392, "volume": 1266843.0}, {"date": "2000-12-15", "close": 14.41126894, "volume": 2712937.0}, {"date": "2000-12-18", "close": 14.3181032, "volume": 1191895.0}, {"date": "2000-12-19", "close": 14.3181032, "volume": 3580588.0}, {"date": "2000-12-20", "close": 14.35733088, "volume": 1330944.0}, {"date": "2000-12-21", "close": 14.375964028, "volume": 1572289.0}, {"date": "2000-12-22", "close": 14.39655856, "volume": 11615134.0}, {"date": "2000-12-27", "close": 14.4161724, "volume": 665334.0}, {"date": "2000-12-28", "close": 14.424998628, "volume": 820105.0}, {"date": "2000-12-29", "close": 14.462264924, "volume": 2721709.0}, {"date": "2001-01-02", "close": 14.40636548, "volume": 1361041.0}, {"date": "2001-01-03", "close": 14.4161724, "volume": 1892420.0}, {"date": "2001-01-04", "close": 14.4161724, "volume": 3135457.0}, {"date": "2001-01-05", "close": 14.43578624, "volume": 2615362.0}, {"date": "2001-01-08", "close": 14.48482084, "volume": 336856.0}, {"date": "2001-01-09", "close": 14.39655856, "volume": 3384751.0}, {"date": "2001-01-10", "close": 14.2690686, "volume": 3192183.0}, {"date": "2001-01-11", "close": 14.220034, "volume": 1611244.0}, {"date": "2001-01-12", "close": 14.29848936, "volume": 1109663.0}, {"date": "2001-01-15", "close": 14.27887552, "volume": 712875.0}, {"date": "2001-01-16", "close": 14.317122508, "volume": 1598916.0}, {"date": "2001-01-17", "close": 14.33771704, "volume": 1510474.0}, {"date": "2001-01-18", "close": 14.30829628, "volume": 3162448.0}, {"date": "2001-01-19", "close": 14.2690686, "volume": 4056148.0}, {"date": "2001-01-22", "close": 14.28868244, "volume": 3833390.0}, {"date": "2001-01-23", "close": 14.34752396, "volume": 2922618.0}, {"date": "2001-01-24", "close": 14.3671378, "volume": 649235.0}, {"date": "2001-01-25", "close": 14.38675164, "volume": 2196696.0}, {"date": "2001-01-29", "close": 14.42597932, "volume": 2231802.0}, {"date": "2001-01-30", "close": 14.4161724, "volume": 1550194.0}, {"date": "2001-01-31", "close": 14.38675164, "volume": 5492539.0}, {"date": "2001-02-01", "close": 14.38675164, "volume": 2866371.0}, {"date": "2001-02-02", "close": 14.35733088, "volume": 748716.0}, {"date": "2001-02-05", "close": 14.34752396, "volume": 2645338.0}, {"date": "2001-02-06", "close": 14.300450744, "volume": 2199743.0}, {"date": "2001-02-07", "close": 14.267107216, "volume": 2935392.0}, {"date": "2001-02-08", "close": 14.24945476, "volume": 4069915.0}, {"date": "2001-02-09", "close": 14.220034, "volume": 1921223.0}, {"date": "2001-02-12", "close": 13.638483644, "volume": 8504849.0}, {"date": "2001-02-13", "close": 13.5335496, "volume": 6662647.0}, {"date": "2001-02-14", "close": 13.66103956, "volume": 3667934.0}, {"date": "2001-02-15", "close": 13.5335496, "volume": 3465293.0}, {"date": "2001-02-16", "close": 13.75910876, "volume": 1839681.0}, {"date": "2001-02-19", "close": 13.71988108, "volume": 891218.0}, {"date": "2001-02-20", "close": 13.7787226, "volume": 1202970.0}, {"date": "2001-02-21", "close": 13.78852952, "volume": 2339521.0}, {"date": "2001-02-22", "close": 13.88659872, "volume": 3241498.0}, {"date": "2001-02-23", "close": 13.78852952, "volume": 3155912.0}, {"date": "2001-02-26", "close": 13.9258264, "volume": 1698522.0}, {"date": "2001-02-27", "close": 13.8277572, "volume": 918748.0}, {"date": "2001-02-28", "close": 13.75910876, "volume": 2352198.0}, {"date": "2001-03-01", "close": 13.64632918, "volume": 2743041.0}, {"date": "2001-03-02", "close": 13.79833644, "volume": 1689411.0}, {"date": "2001-03-05", "close": 14.05331636, "volume": 2268735.0}, {"date": "2001-03-06", "close": 14.18080632, "volume": 3343834.0}, {"date": "2001-03-07", "close": 13.974861, "volume": 2007074.0}, {"date": "2001-03-08", "close": 13.8277572, "volume": 271277.0}, {"date": "2001-03-09", "close": 13.8277572, "volume": 2543541.0}, {"date": "2001-03-12", "close": 13.8277572, "volume": 4702337.0}, {"date": "2001-03-13", "close": 13.3864458, "volume": 1928556.0}, {"date": "2001-03-14", "close": 13.2883766, "volume": 874990.0}, {"date": "2001-03-15", "close": 13.30799044, "volume": 109423.0}, {"date": "2001-03-16", "close": 13.44528732, "volume": 589207.0}, {"date": "2001-03-19", "close": 13.32760428, "volume": 2302306.0}, {"date": "2001-03-20", "close": 13.35702504, "volume": 2084760.0}, {"date": "2001-03-21", "close": 13.5335496, "volume": 3241715.0}, {"date": "2001-03-22", "close": 13.239342, "volume": 3189575.0}, {"date": "2001-03-23", "close": 13.1903074, "volume": 3052653.0}, {"date": "2001-03-26", "close": 13.1903074, "volume": 618426.0}, {"date": "2001-03-27", "close": 13.16088664, "volume": 1889326.0}, {"date": "2001-03-28", "close": 13.383503724, "volume": 3883650.0}, {"date": "2001-03-29", "close": 13.32760428, "volume": 2577614.0}, {"date": "2001-03-30", "close": 13.3374112, "volume": 4907297.0}, {"date": "2001-04-02", "close": 13.24914892, "volume": 1663441.0}, {"date": "2001-04-03", "close": 13.4354804, "volume": 1149432.0}, {"date": "2001-04-04", "close": 13.374677496, "volume": 1185392.0}, {"date": "2001-04-05", "close": 13.4354804, "volume": 1500831.0}, {"date": "2001-04-06", "close": 13.3864458, "volume": 1228944.0}, {"date": "2001-04-09", "close": 13.27856968, "volume": 952185.0}, {"date": "2001-04-10", "close": 13.239342, "volume": 1546045.0}, {"date": "2001-04-11", "close": 13.40605964, "volume": 2429316.0}, {"date": "2001-04-12", "close": 13.44528732, "volume": 1623203.0}, {"date": "2001-04-17", "close": 13.45509424, "volume": 635035.0}, {"date": "2001-04-18", "close": 13.490399152, "volume": 735013.0}, {"date": "2001-04-19", "close": 13.50412884, "volume": 1163951.0}, {"date": "2001-04-20", "close": 13.69046032, "volume": 3002287.0}, {"date": "2001-04-23", "close": 12.24884308, "volume": 12084656.0}, {"date": "2001-04-24", "close": 13.1412728, "volume": 19638036.0}, {"date": "2001-04-26", "close": 12.83725828, "volume": 5408880.0}, {"date": "2001-04-27", "close": 12.83725828, "volume": 5580308.0}, {"date": "2001-04-30", "close": 13.08243128, "volume": 1510415.0}, {"date": "2001-05-01", "close": 13.0922382, "volume": 1727803.0}, {"date": "2001-05-02", "close": 13.3374112, "volume": 2340233.0}, {"date": "2001-05-03", "close": 13.3864458, "volume": 2543637.0}, {"date": "2001-05-04", "close": 13.552182748, "volume": 1501134.0}, {"date": "2001-05-07", "close": 13.40605964, "volume": 1413288.0}, {"date": "2001-05-08", "close": 13.5335496, "volume": 1163510.0}, {"date": "2001-05-09", "close": 13.5825842, "volume": 1717102.0}, {"date": "2001-05-10", "close": 13.6806534, "volume": 1400644.0}, {"date": "2001-05-11", "close": 13.6806534, "volume": 1931597.0}, {"date": "2001-05-14", "close": 13.76891568, "volume": 1192491.0}, {"date": "2001-05-15", "close": 13.729688, "volume": 1731345.0}, {"date": "2001-05-16", "close": 13.81795028, "volume": 2853068.0}, {"date": "2001-05-17", "close": 14.410288248, "volume": 6319229.0}, {"date": "2001-05-18", "close": 14.32791012, "volume": 4622849.0}, {"date": "2001-05-21", "close": 14.60250388, "volume": 3080091.0}, {"date": "2001-05-22", "close": 14.9065184, "volume": 4879434.0}, {"date": "2001-05-23", "close": 14.719206228, "volume": 4123439.0}, {"date": "2001-05-24", "close": 14.8574838, "volume": 3774777.0}, {"date": "2001-05-25", "close": 14.7594146, "volume": 4447356.0}, {"date": "2001-05-28", "close": 14.59269696, "volume": 1126755.0}, {"date": "2001-05-29", "close": 14.6613454, "volume": 839674.0}, {"date": "2001-05-30", "close": 14.57308312, "volume": 1060850.0}, {"date": "2001-05-31", "close": 14.45540008, "volume": 2617514.0}, {"date": "2001-06-01", "close": 14.33771704, "volume": 913943.0}, {"date": "2001-06-04", "close": 14.38675164, "volume": 1312247.0}, {"date": "2001-06-05", "close": 14.63192464, "volume": 1098978.0}, {"date": "2001-06-06", "close": 15.0045876, "volume": 2934466.0}, {"date": "2001-06-07", "close": 15.227204684, "volume": 3969881.0}, {"date": "2001-06-08", "close": 15.40667132, "volume": 5978331.0}, {"date": "2001-06-12", "close": 15.52435436, "volume": 2034508.0}, {"date": "2001-06-13", "close": 15.64694086, "volume": 2747487.0}, {"date": "2001-06-14", "close": 16.07354188, "volume": 3863753.0}, {"date": "2001-06-15", "close": 15.6420374, "volume": 3711635.0}, {"date": "2001-06-18", "close": 15.7646239, "volume": 1224155.0}, {"date": "2001-06-19", "close": 15.45570592, "volume": 1682464.0}, {"date": "2001-06-20", "close": 15.445899, "volume": 1144002.0}, {"date": "2001-06-21", "close": 15.35763672, "volume": 1577078.0}, {"date": "2001-06-22", "close": 15.5930028, "volume": 960090.0}, {"date": "2001-06-25", "close": 15.691072, "volume": 1634268.0}, {"date": "2001-06-26", "close": 15.51454744, "volume": 1217103.0}, {"date": "2001-06-27", "close": 15.51454744, "volume": 1084520.0}, {"date": "2001-06-28", "close": 15.29389174, "volume": 1683180.0}, {"date": "2001-06-29", "close": 16.10296264, "volume": 6768676.0}, {"date": "2001-07-02", "close": 15.48512668, "volume": 1743627.0}, {"date": "2001-07-03", "close": 15.294872432, "volume": 1084919.0}, {"date": "2001-07-04", "close": 14.86729072, "volume": 2756193.0}, {"date": "2001-07-05", "close": 15.0045876, "volume": 1905936.0}, {"date": "2001-07-06", "close": 14.875136256, "volume": 1540243.0}, {"date": "2001-07-09", "close": 14.600542496, "volume": 2258254.0}, {"date": "2001-07-10", "close": 14.72999384, "volume": 1604247.0}, {"date": "2001-07-11", "close": 15.23995368, "volume": 1815786.0}, {"date": "2001-07-12", "close": 15.266432364, "volume": 1322843.0}, {"date": "2001-07-13", "close": 15.340964956, "volume": 764642.0}, {"date": "2001-07-16", "close": 15.23995368, "volume": 916161.0}, {"date": "2001-07-17", "close": 15.0045876, "volume": 1101499.0}, {"date": "2001-07-18", "close": 14.711360692, "volume": 1304155.0}, {"date": "2001-07-19", "close": 14.4161724, "volume": 214384.0}, {"date": "2001-07-20", "close": 14.25926168, "volume": 1604958.0}, {"date": "2001-07-23", "close": 14.095486116, "volume": 1297965.0}, {"date": "2001-07-24", "close": 14.00428176, "volume": 1537942.0}, {"date": "2001-07-25", "close": 13.85717796, "volume": 2194530.0}, {"date": "2001-07-26", "close": 14.4161724, "volume": 1521764.0}, {"date": "2001-07-27", "close": 14.49462776, "volume": 1602405.0}, {"date": "2001-07-30", "close": 14.14157864, "volume": 1426874.0}, {"date": "2001-07-31", "close": 14.0729302, "volume": 1803337.0}, {"date": "2001-08-01", "close": 14.25926168, "volume": 1295542.0}, {"date": "2001-08-02", "close": 14.3671378, "volume": 1026705.0}, {"date": "2001-08-03", "close": 14.3181032, "volume": 1639938.0}, {"date": "2001-08-06", "close": 14.45540008, "volume": 590333.0}, {"date": "2001-08-07", "close": 14.45540008, "volume": 724886.0}, {"date": "2001-08-08", "close": 14.1709994, "volume": 1447105.0}, {"date": "2001-08-09", "close": 14.25926168, "volume": 3103541.0}, {"date": "2001-08-10", "close": 14.1219648, "volume": 1475463.0}, {"date": "2001-08-13", "close": 14.0729302, "volume": 2266869.0}, {"date": "2001-08-14", "close": 14.00428176, "volume": 575969.0}, {"date": "2001-08-15", "close": 14.21022708, "volume": 2524275.0}, {"date": "2001-08-16", "close": 14.11215788, "volume": 1128984.0}, {"date": "2001-08-17", "close": 13.756166684, "volume": 2394485.0}, {"date": "2001-08-20", "close": 13.34721812, "volume": 3900551.0}, {"date": "2001-08-21", "close": 13.42567348, "volume": 1472867.0}, {"date": "2001-08-22", "close": 13.71988108, "volume": 1191117.0}, {"date": "2001-08-23", "close": 13.84737104, "volume": 861169.0}, {"date": "2001-08-24", "close": 13.84737104, "volume": 740620.0}, {"date": "2001-08-27", "close": 13.86208142, "volume": 1302637.0}, {"date": "2001-08-28", "close": 13.8767918, "volume": 909812.0}, {"date": "2001-08-29", "close": 13.8767918, "volume": 684042.0}, {"date": "2001-08-30", "close": 13.86698488, "volume": 2395799.0}, {"date": "2001-08-31", "close": 13.47470808, "volume": 3061677.0}, {"date": "2001-09-03", "close": 13.3374112, "volume": 1320314.0}, {"date": "2001-09-04", "close": 13.31779736, "volume": 1359954.0}, {"date": "2001-09-05", "close": 13.17069356, "volume": 1548319.0}, {"date": "2001-09-06", "close": 13.600236656, "volume": 2561250.0}, {"date": "2001-09-10", "close": 13.432538324, "volume": 847077.0}, {"date": "2001-09-11", "close": 13.29818352, "volume": 1261823.0}, {"date": "2001-09-12", "close": 13.39625272, "volume": 1978381.0}, {"date": "2001-09-13", "close": 13.4354804, "volume": 1869134.0}, {"date": "2001-09-14", "close": 13.7787226, "volume": 3710139.0}, {"date": "2001-09-17", "close": 13.729688, "volume": 5671080.0}, {"date": "2001-09-18", "close": 13.841486888, "volume": 1679792.0}, {"date": "2001-09-19", "close": 13.6806534, "volume": 1683545.0}, {"date": "2001-09-20", "close": 13.0432036, "volume": 2859890.0}, {"date": "2001-09-21", "close": 12.994169, "volume": 3090151.0}, {"date": "2001-09-24", "close": 12.88629288, "volume": 1262319.0}, {"date": "2001-09-25", "close": 12.544031372, "volume": 1951858.0}, {"date": "2001-09-26", "close": 13.08243128, "volume": 3207602.0}, {"date": "2001-09-27", "close": 13.083411972, "volume": 2036238.0}, {"date": "2001-09-28", "close": 13.54335652, "volume": 6166363.0}, {"date": "2001-10-01", "close": 13.660058868, "volume": 764306.0}, {"date": "2001-10-02", "close": 13.729688, "volume": 1907292.0}, {"date": "2001-10-03", "close": 13.51393576, "volume": 1858431.0}, {"date": "2001-10-04", "close": 13.105967888, "volume": 1423761.0}, {"date": "2001-10-05", "close": 13.484515, "volume": 1820860.0}, {"date": "2001-10-08", "close": 13.5825842, "volume": 1164781.0}, {"date": "2001-10-09", "close": 13.603178732, "volume": 1512347.0}, {"date": "2001-10-10", "close": 13.466862544, "volume": 810492.0}, {"date": "2001-10-11", "close": 13.974861, "volume": 1567519.0}, {"date": "2001-10-12", "close": 14.14157864, "volume": 1456279.0}, {"date": "2001-10-15", "close": 14.047432208, "volume": 718338.0}, {"date": "2001-10-16", "close": 13.85717796, "volume": 652625.0}, {"date": "2001-10-17", "close": 13.91601948, "volume": 1258461.0}, {"date": "2001-10-18", "close": 13.62181188, "volume": 1939280.0}, {"date": "2001-10-19", "close": 13.721842464, "volume": 1628165.0}, {"date": "2001-10-22", "close": 13.484515, "volume": 1337169.0}, {"date": "2001-10-23", "close": 13.80814336, "volume": 2232777.0}, {"date": "2001-10-24", "close": 13.4354804, "volume": 3203764.0}, {"date": "2001-10-25", "close": 13.484515, "volume": 4060738.0}, {"date": "2001-10-26", "close": 13.39625272, "volume": 2216645.0}, {"date": "2001-10-29", "close": 13.57277728, "volume": 1985061.0}, {"date": "2001-10-30", "close": 13.660058868, "volume": 1376819.0}, {"date": "2001-10-31", "close": 13.57768074, "volume": 2849759.0}, {"date": "2001-11-01", "close": 13.484515, "volume": 1222556.0}, {"date": "2001-11-02", "close": 13.16088664, "volume": 1746184.0}, {"date": "2001-11-05", "close": 13.08243128, "volume": 1240872.0}, {"date": "2001-11-06", "close": 13.1412728, "volume": 1566341.0}, {"date": "2001-11-07", "close": 12.895119108, "volume": 2893459.0}, {"date": "2001-11-08", "close": 13.061836748, "volume": 2300160.0}, {"date": "2001-11-09", "close": 13.11185204, "volume": 2875038.0}, {"date": "2001-11-12", "close": 13.239342, "volume": 2991495.0}, {"date": "2001-11-13", "close": 13.0432036, "volume": 1408947.0}, {"date": "2001-11-14", "close": 13.37663888, "volume": 1562034.0}, {"date": "2001-11-15", "close": 12.986323464, "volume": 3779778.0}, {"date": "2001-11-16", "close": 12.63131296, "volume": 4633417.0}, {"date": "2001-11-19", "close": 12.87648596, "volume": 2138177.0}, {"date": "2001-11-20", "close": 12.705845552, "volume": 1539018.0}, {"date": "2001-11-21", "close": 12.8470652, "volume": 1391027.0}, {"date": "2001-11-22", "close": 12.748996, "volume": 941810.0}, {"date": "2001-11-23", "close": 13.1412728, "volume": 2075037.0}, {"date": "2001-11-26", "close": 13.20992124, "volume": 1246593.0}, {"date": "2001-11-27", "close": 13.11185204, "volume": 1386881.0}, {"date": "2001-11-28", "close": 13.18540394, "volume": 1270373.0}, {"date": "2001-11-29", "close": 12.878447344, "volume": 1645191.0}, {"date": "2001-11-30", "close": 13.034377372, "volume": 3658162.0}, {"date": "2001-12-03", "close": 12.90590672, "volume": 1971201.0}, {"date": "2001-12-04", "close": 12.87648596, "volume": 1148005.0}, {"date": "2001-12-05", "close": 12.824509284, "volume": 1794051.0}, {"date": "2001-12-06", "close": 12.82745136, "volume": 2792675.0}, {"date": "2001-12-07", "close": 12.755860844, "volume": 2655394.0}, {"date": "2001-12-10", "close": 12.75880292, "volume": 711364.0}, {"date": "2001-12-11", "close": 12.71957524, "volume": 770011.0}, {"date": "2001-12-12", "close": 12.5528576, "volume": 1765686.0}, {"date": "2001-12-13", "close": 12.57247144, "volume": 2274471.0}, {"date": "2001-12-14", "close": 12.47440224, "volume": 1952021.0}, {"date": "2001-12-17", "close": 12.62150604, "volume": 1983736.0}, {"date": "2001-12-18", "close": 12.748996, "volume": 2035154.0}, {"date": "2001-12-19", "close": 12.69015448, "volume": 1798265.0}, {"date": "2001-12-20", "close": 12.67054064, "volume": 2542152.0}, {"date": "2001-12-21", "close": 12.748996, "volume": 5822268.0}, {"date": "2001-12-24", "close": 12.97455516, "volume": 453076.0}, {"date": "2001-12-27", "close": 13.17069356, "volume": 845025.0}, {"date": "2001-12-28", "close": 13.11185204, "volume": 621218.0}, {"date": "2001-12-31", "close": 13.132446572, "volume": 1312225.0}, {"date": "2002-01-02", "close": 13.17069356, "volume": 1884580.0}, {"date": "2002-01-03", "close": 13.3374112, "volume": 2197542.0}, {"date": "2002-01-04", "close": 13.4354804, "volume": 2320772.0}, {"date": "2002-01-07", "close": 13.49432192, "volume": 1851591.0}, {"date": "2002-01-08", "close": 13.3374112, "volume": 2513556.0}, {"date": "2002-01-09", "close": 13.40605964, "volume": 2031228.0}, {"date": "2002-01-10", "close": 13.3864458, "volume": 2268895.0}, {"date": "2002-01-11", "close": 13.31779736, "volume": 976801.0}, {"date": "2002-01-14", "close": 13.239342, "volume": 1325931.0}, {"date": "2002-01-15", "close": 13.11185204, "volume": 1721970.0}, {"date": "2002-01-16", "close": 13.177558404, "volume": 1345703.0}, {"date": "2002-01-17", "close": 13.320739436, "volume": 1722893.0}, {"date": "2002-01-18", "close": 13.40605964, "volume": 2208395.0}, {"date": "2002-01-21", "close": 13.601217348, "volume": 803463.0}, {"date": "2002-01-22", "close": 13.60219804, "volume": 2135356.0}, {"date": "2002-01-23", "close": 13.50412884, "volume": 1280752.0}, {"date": "2002-01-24", "close": 13.41586656, "volume": 1524643.0}, {"date": "2002-01-25", "close": 13.239342, "volume": 3252993.0}, {"date": "2002-01-29", "close": 13.1903074, "volume": 2536361.0}, {"date": "2002-01-30", "close": 12.985342772, "volume": 2334631.0}, {"date": "2002-01-31", "close": 12.8960998, "volume": 4175450.0}, {"date": "2002-02-01", "close": 12.6999614, "volume": 5117762.0}, {"date": "2002-02-04", "close": 12.91571364, "volume": 3530837.0}, {"date": "2002-02-05", "close": 12.994169, "volume": 1602778.0}, {"date": "2002-02-06", "close": 12.95494132, "volume": 2068578.0}, {"date": "2002-02-07", "close": 12.971613084, "volume": 1541584.0}, {"date": "2002-02-08", "close": 12.92552056, "volume": 2954240.0}, {"date": "2002-02-11", "close": 13.007898688, "volume": 1103407.0}, {"date": "2002-02-12", "close": 12.96474824, "volume": 1408146.0}, {"date": "2002-02-13", "close": 13.04810706, "volume": 1225050.0}, {"date": "2002-02-14", "close": 13.15107972, "volume": 864215.0}, {"date": "2002-02-15", "close": 13.1412728, "volume": 977049.0}, {"date": "2002-02-18", "close": 13.12165896, "volume": 576381.0}, {"date": "2002-02-19", "close": 13.1903074, "volume": 1131150.0}, {"date": "2002-02-20", "close": 13.46490116, "volume": 3167764.0}, {"date": "2002-02-21", "close": 13.17069356, "volume": 2598970.0}, {"date": "2002-02-22", "close": 13.484515, "volume": 3456966.0}, {"date": "2002-02-25", "close": 13.500206072, "volume": 1541113.0}, {"date": "2002-02-26", "close": 13.46490116, "volume": 1755586.0}, {"date": "2002-02-27", "close": 13.506090224, "volume": 1511467.0}, {"date": "2002-02-28", "close": 13.697325164, "volume": 2566553.0}, {"date": "2002-03-01", "close": 13.73949492, "volume": 2834490.0}, {"date": "2002-03-04", "close": 13.41586656, "volume": 2766872.0}, {"date": "2002-03-05", "close": 13.729688, "volume": 3036697.0}, {"date": "2002-03-06", "close": 14.25926168, "volume": 4643178.0}, {"date": "2002-03-07", "close": 14.1219648, "volume": 2015285.0}, {"date": "2002-03-08", "close": 14.22984092, "volume": 1206199.0}, {"date": "2002-03-11", "close": 13.95524716, "volume": 1155477.0}, {"date": "2002-03-12", "close": 14.130791028, "volume": 1444225.0}, {"date": "2002-03-13", "close": 14.277894828, "volume": 1907447.0}, {"date": "2002-03-14", "close": 14.25926168, "volume": 1543053.0}, {"date": "2002-03-15", "close": 14.159231096, "volume": 851529.0}, {"date": "2002-03-18", "close": 14.13177172, "volume": 899645.0}, {"date": "2002-03-19", "close": 14.6123108, "volume": 3826159.0}, {"date": "2002-03-20", "close": 14.67115232, "volume": 2321768.0}, {"date": "2002-03-21", "close": 14.52404852, "volume": 1417030.0}, {"date": "2002-03-22", "close": 14.71038, "volume": 1187545.0}, {"date": "2002-03-25", "close": 14.6123108, "volume": 1695979.0}, {"date": "2002-03-26", "close": 14.220034, "volume": 2280075.0}, {"date": "2002-03-27", "close": 14.29848936, "volume": 1473020.0}, {"date": "2002-03-28", "close": 14.40636548, "volume": 6741462.0}, {"date": "2002-04-02", "close": 14.48482084, "volume": 1727744.0}, {"date": "2002-04-03", "close": 14.47501392, "volume": 2296547.0}, {"date": "2002-04-04", "close": 14.22984092, "volume": 2335770.0}, {"date": "2002-04-05", "close": 14.04350944, "volume": 1638958.0}, {"date": "2002-04-08", "close": 13.91601948, "volume": 1897206.0}, {"date": "2002-04-09", "close": 14.10235096, "volume": 2432589.0}, {"date": "2002-04-10", "close": 14.03370252, "volume": 2012412.0}, {"date": "2002-04-11", "close": 13.9258264, "volume": 1244584.0}, {"date": "2002-04-12", "close": 13.76891568, "volume": 1434277.0}, {"date": "2002-04-15", "close": 13.6316188, "volume": 1398035.0}, {"date": "2002-04-16", "close": 13.7787226, "volume": 1900686.0}, {"date": "2002-04-17", "close": 13.81795028, "volume": 803973.0}, {"date": "2002-04-18", "close": 13.6316188, "volume": 2624871.0}, {"date": "2002-04-19", "close": 13.5335496, "volume": 2010005.0}, {"date": "2002-04-22", "close": 13.4354804, "volume": 1255576.0}, {"date": "2002-04-23", "close": 13.39625272, "volume": 1463387.0}, {"date": "2002-04-24", "close": 13.30799044, "volume": 2145116.0}, {"date": "2002-04-26", "close": 13.32760428, "volume": 1463722.0}, {"date": "2002-04-29", "close": 13.42567348, "volume": 1048769.0}, {"date": "2002-04-30", "close": 13.26876276, "volume": 2471390.0}, {"date": "2002-05-01", "close": 13.18050048, "volume": 1178588.0}, {"date": "2002-05-02", "close": 13.06281744, "volume": 888517.0}, {"date": "2002-05-03", "close": 13.25895584, "volume": 1041306.0}, {"date": "2002-05-06", "close": 13.5335496, "volume": 1795122.0}, {"date": "2002-05-07", "close": 13.4354804, "volume": 1762077.0}, {"date": "2002-05-08", "close": 13.65123264, "volume": 2548576.0}, {"date": "2002-05-09", "close": 13.81795028, "volume": 2276275.0}, {"date": "2002-05-10", "close": 13.88659872, "volume": 5354376.0}, {"date": "2002-05-13", "close": 13.61200496, "volume": 1313364.0}, {"date": "2002-05-14", "close": 13.6806534, "volume": 1126719.0}, {"date": "2002-05-15", "close": 13.6316188, "volume": 1623516.0}, {"date": "2002-05-16", "close": 13.80814336, "volume": 1755497.0}, {"date": "2002-05-17", "close": 14.0238956, "volume": 963776.0}, {"date": "2002-05-20", "close": 13.8277572, "volume": 571251.0}, {"date": "2002-05-21", "close": 13.75910876, "volume": 899186.0}, {"date": "2002-05-22", "close": 13.95524716, "volume": 1771130.0}, {"date": "2002-05-23", "close": 13.8767918, "volume": 1225230.0}, {"date": "2002-05-24", "close": 13.99447484, "volume": 793184.0}, {"date": "2002-05-27", "close": 13.70026724, "volume": 1051946.0}, {"date": "2002-05-28", "close": 13.86698488, "volume": 806806.0}, {"date": "2002-05-29", "close": 13.71988108, "volume": 1918115.0}, {"date": "2002-05-30", "close": 13.86698488, "volume": 1991648.0}, {"date": "2002-05-31", "close": 13.76891568, "volume": 4875754.0}, {"date": "2002-06-03", "close": 13.70026724, "volume": 1777384.0}, {"date": "2002-06-04", "close": 13.44528732, "volume": 1784862.0}, {"date": "2002-06-05", "close": 13.239342, "volume": 1767558.0}, {"date": "2002-06-06", "close": 12.96474824, "volume": 2254820.0}, {"date": "2002-06-07", "close": 13.1903074, "volume": 1347679.0}, {"date": "2002-06-11", "close": 13.08243128, "volume": 1838519.0}, {"date": "2002-06-12", "close": 12.9451344, "volume": 1482393.0}, {"date": "2002-06-13", "close": 12.96474824, "volume": 1781469.0}, {"date": "2002-06-14", "close": 13.0432036, "volume": 1421657.0}, {"date": "2002-06-17", "close": 13.25895584, "volume": 1507021.0}, {"date": "2002-06-18", "close": 13.2883766, "volume": 2170288.0}, {"date": "2002-06-19", "close": 13.02358976, "volume": 1193825.0}, {"date": "2002-06-20", "close": 13.02358976, "volume": 2558264.0}, {"date": "2002-06-21", "close": 13.07262436, "volume": 1290265.0}, {"date": "2002-06-24", "close": 12.994169, "volume": 1899619.0}, {"date": "2002-06-25", "close": 13.03339668, "volume": 2185585.0}, {"date": "2002-06-26", "close": 13.02358976, "volume": 2936058.0}, {"date": "2002-06-27", "close": 13.30799044, "volume": 1848883.0}, {"date": "2002-06-28", "close": 13.30799044, "volume": 6200359.0}, {"date": "2002-07-01", "close": 13.3374112, "volume": 610912.0}, {"date": "2002-07-02", "close": 12.994169, "volume": 1234922.0}, {"date": "2002-07-03", "close": 13.03339668, "volume": 1154105.0}, {"date": "2002-07-04", "close": 13.21972816, "volume": 971307.0}, {"date": "2002-07-05", "close": 13.03339668, "volume": 1277032.0}, {"date": "2002-07-08", "close": 13.18050048, "volume": 735037.0}, {"date": "2002-07-09", "close": 13.3864458, "volume": 804803.0}, {"date": "2002-07-10", "close": 13.239342, "volume": 773988.0}, {"date": "2002-07-11", "close": 13.1412728, "volume": 852201.0}, {"date": "2002-07-12", "close": 13.20011432, "volume": 916888.0}, {"date": "2002-07-15", "close": 13.21972816, "volume": 469690.0}, {"date": "2002-07-16", "close": 12.96474824, "volume": 1535325.0}, {"date": "2002-07-17", "close": 13.06281744, "volume": 961054.0}, {"date": "2002-07-18", "close": 13.20992124, "volume": 1442117.0}, {"date": "2002-07-19", "close": 12.73918908, "volume": 3128976.0}, {"date": "2002-07-22", "close": 12.58227836, "volume": 1771048.0}, {"date": "2002-07-23", "close": 12.27826384, "volume": 1750385.0}, {"date": "2002-07-24", "close": 12.19000156, "volume": 2582432.0}, {"date": "2002-07-25", "close": 12.41556072, "volume": 2258290.0}, {"date": "2002-07-26", "close": 12.53324376, "volume": 3253015.0}, {"date": "2002-07-29", "close": 12.76860984, "volume": 568385.0}, {"date": "2002-07-30", "close": 12.8960998, "volume": 2042506.0}, {"date": "2002-07-31", "close": 13.02358976, "volume": 2169738.0}, {"date": "2002-08-01", "close": 12.75880292, "volume": 2216224.0}, {"date": "2002-08-02", "close": 13.02358976, "volume": 1508594.0}, {"date": "2002-08-05", "close": 12.82745136, "volume": 396921.0}, {"date": "2002-08-06", "close": 12.75880292, "volume": 1861965.0}, {"date": "2002-08-07", "close": 12.72938216, "volume": 1095319.0}, {"date": "2002-08-08", "close": 13.3374112, "volume": 4672675.0}, {"date": "2002-08-09", "close": 13.42567348, "volume": 2061324.0}, {"date": "2002-08-12", "close": 13.5825842, "volume": 1443127.0}, {"date": "2002-08-13", "close": 13.81795028, "volume": 1522368.0}, {"date": "2002-08-14", "close": 13.57277728, "volume": 955770.0}, {"date": "2002-08-15", "close": 13.44528732, "volume": 1517746.0}, {"date": "2002-08-16", "close": 13.29818352, "volume": 911697.0}, {"date": "2002-08-19", "close": 13.45509424, "volume": 825158.0}, {"date": "2002-08-20", "close": 13.57277728, "volume": 2531115.0}, {"date": "2002-08-21", "close": 13.3374112, "volume": 1657109.0}, {"date": "2002-08-22", "close": 13.46490116, "volume": 996876.0}, {"date": "2002-08-23", "close": 13.20992124, "volume": 1261995.0}, {"date": "2002-08-26", "close": 13.03339668, "volume": 920218.0}, {"date": "2002-08-27", "close": 12.92552056, "volume": 1243565.0}, {"date": "2002-08-28", "close": 12.86667904, "volume": 2252127.0}, {"date": "2002-08-29", "close": 12.77841676, "volume": 742752.0}, {"date": "2002-08-30", "close": 12.7980306, "volume": 1840166.0}, {"date": "2002-09-02", "close": 12.81764444, "volume": 994826.0}, {"date": "2002-09-03", "close": 12.88629288, "volume": 1444098.0}, {"date": "2002-09-04", "close": 12.82745136, "volume": 1063379.0}, {"date": "2002-09-05", "close": 12.82745136, "volume": 2153441.0}, {"date": "2002-09-06", "close": 12.9451344, "volume": 2232114.0}, {"date": "2002-09-09", "close": 13.13146588, "volume": 1097254.0}, {"date": "2002-09-10", "close": 12.90590672, "volume": 1271514.0}, {"date": "2002-09-11", "close": 12.9451344, "volume": 1055976.0}, {"date": "2002-09-12", "close": 13.05301052, "volume": 2601699.0}, {"date": "2002-09-13", "close": 12.9451344, "volume": 2300792.0}, {"date": "2002-09-16", "close": 13.16088664, "volume": 2450731.0}, {"date": "2002-09-17", "close": 12.92552056, "volume": 2216185.0}, {"date": "2002-09-18", "close": 12.85687212, "volume": 1374752.0}, {"date": "2002-09-19", "close": 12.748996, "volume": 2394379.0}, {"date": "2002-09-20", "close": 12.48420916, "volume": 2400519.0}, {"date": "2002-09-23", "close": 12.34691228, "volume": 1945772.0}, {"date": "2002-09-24", "close": 12.39594688, "volume": 2239748.0}, {"date": "2002-09-25", "close": 12.24884308, "volume": 2474952.0}, {"date": "2002-09-26", "close": 11.8663732, "volume": 2592751.0}, {"date": "2002-09-27", "close": 11.72907632, "volume": 5477115.0}, {"date": "2002-09-30", "close": 12.1605808, "volume": 8495706.0}, {"date": "2002-10-01", "close": 12.12135312, "volume": 2318737.0}, {"date": "2002-10-02", "close": 12.18019464, "volume": 2210354.0}, {"date": "2002-10-03", "close": 12.4057538, "volume": 1718793.0}, {"date": "2002-10-04", "close": 12.33710536, "volume": 1818280.0}, {"date": "2002-10-07", "close": 12.24884308, "volume": 782041.0}, {"date": "2002-10-08", "close": 12.3567192, "volume": 1627348.0}, {"date": "2002-10-09", "close": 12.04289776, "volume": 1536996.0}, {"date": "2002-10-10", "close": 12.25865, "volume": 2328282.0}, {"date": "2002-10-11", "close": 11.85656628, "volume": 1864765.0}, {"date": "2002-10-14", "close": 11.6702348, "volume": 2245886.0}, {"date": "2002-10-15", "close": 11.8173386, "volume": 1668266.0}, {"date": "2002-10-16", "close": 11.80753168, "volume": 3044881.0}, {"date": "2002-10-17", "close": 11.94482856, "volume": 1819125.0}, {"date": "2002-10-18", "close": 11.90560088, "volume": 1596034.0}, {"date": "2002-10-21", "close": 11.6702348, "volume": 690086.0}, {"date": "2002-10-22", "close": 11.55255176, "volume": 2301993.0}, {"date": "2002-10-23", "close": 11.54274484, "volume": 1946729.0}, {"date": "2002-10-24", "close": 11.33679952, "volume": 2889698.0}, {"date": "2002-10-25", "close": 11.64081404, "volume": 2370414.0}, {"date": "2002-10-28", "close": 11.7192694, "volume": 1183469.0}, {"date": "2002-10-29", "close": 11.60158636, "volume": 1531133.0}, {"date": "2002-10-30", "close": 11.5721656, "volume": 1388398.0}, {"date": "2002-10-31", "close": 11.78791784, "volume": 1701899.0}, {"date": "2002-11-01", "close": 11.50351716, "volume": 661653.0}, {"date": "2002-11-04", "close": 11.768304, "volume": 1127151.0}, {"date": "2002-11-05", "close": 11.7192694, "volume": 2633583.0}, {"date": "2002-11-06", "close": 11.5721656, "volume": 1532553.0}, {"date": "2002-11-07", "close": 11.6212002, "volume": 1852656.0}, {"date": "2002-11-08", "close": 11.59177944, "volume": 2006281.0}, {"date": "2002-11-11", "close": 11.43486872, "volume": 1710396.0}, {"date": "2002-11-12", "close": 11.44467564, "volume": 1321659.0}, {"date": "2002-11-13", "close": 11.3760272, "volume": 871265.0}, {"date": "2002-11-14", "close": 11.43486872, "volume": 2210707.0}, {"date": "2002-11-15", "close": 11.523131, "volume": 1304369.0}, {"date": "2002-11-18", "close": 11.43486872, "volume": 1653357.0}, {"date": "2002-11-19", "close": 11.53293792, "volume": 1372904.0}, {"date": "2002-11-20", "close": 11.74869016, "volume": 1211940.0}, {"date": "2002-11-21", "close": 11.7192694, "volume": 1927746.0}, {"date": "2002-11-22", "close": 11.768304, "volume": 1221108.0}, {"date": "2002-11-25", "close": 11.8663732, "volume": 1012681.0}, {"date": "2002-11-26", "close": 11.55255176, "volume": 1709719.0}, {"date": "2002-11-27", "close": 11.61139328, "volume": 1777266.0}, {"date": "2002-11-28", "close": 11.75849708, "volume": 1979359.0}, {"date": "2002-11-29", "close": 11.70946248, "volume": 1993776.0}, {"date": "2002-12-02", "close": 11.75849708, "volume": 1282078.0}, {"date": "2002-12-03", "close": 11.8663732, "volume": 2005722.0}, {"date": "2002-12-04", "close": 12.12135312, "volume": 1545465.0}, {"date": "2002-12-05", "close": 11.768304, "volume": 3340388.0}, {"date": "2002-12-06", "close": 12.02328392, "volume": 1141137.0}, {"date": "2002-12-09", "close": 12.19980848, "volume": 2104596.0}, {"date": "2002-12-10", "close": 12.18019464, "volume": 1279140.0}, {"date": "2002-12-11", "close": 11.68984864, "volume": 1894102.0}, {"date": "2002-12-12", "close": 11.5721656, "volume": 1796388.0}, {"date": "2002-12-13", "close": 11.63100712, "volume": 1177560.0}, {"date": "2002-12-16", "close": 11.61139328, "volume": 448741.0}, {"date": "2002-12-17", "close": 11.87618012, "volume": 1792250.0}, {"date": "2002-12-18", "close": 11.8173386, "volume": 1632795.0}, {"date": "2002-12-19", "close": 11.72907632, "volume": 3291412.0}, {"date": "2002-12-20", "close": 11.84675936, "volume": 3275485.0}, {"date": "2002-12-23", "close": 11.93502164, "volume": 506515.0}, {"date": "2002-12-24", "close": 12.09193236, "volume": 237260.0}, {"date": "2002-12-27", "close": 11.99386316, "volume": 278342.0}, {"date": "2002-12-30", "close": 12.013477, "volume": 302174.0}, {"date": "2002-12-31", "close": 12.14096696, "volume": 255420.0}, {"date": "2003-01-02", "close": 12.1605808, "volume": 192753.0}, {"date": "2003-01-03", "close": 12.04289776, "volume": 410537.0}, {"date": "2003-01-06", "close": 12.22922924, "volume": 904846.0}, {"date": "2003-01-07", "close": 12.14096696, "volume": 1327583.0}, {"date": "2003-01-08", "close": 11.83695244, "volume": 2341917.0}, {"date": "2003-01-09", "close": 11.768304, "volume": 1340293.0}, {"date": "2003-01-10", "close": 11.8663732, "volume": 523676.0}, {"date": "2003-01-13", "close": 11.84675936, "volume": 410829.0}, {"date": "2003-01-14", "close": 12.04289776, "volume": 1270669.0}, {"date": "2003-01-15", "close": 12.0625116, "volume": 1383260.0}, {"date": "2003-01-16", "close": 12.013477, "volume": 1793628.0}, {"date": "2003-01-17", "close": 11.90560088, "volume": 1142189.0}, {"date": "2003-01-20", "close": 11.8173386, "volume": 767328.0}, {"date": "2003-01-21", "close": 11.82714552, "volume": 936883.0}, {"date": "2003-01-22", "close": 11.8173386, "volume": 1941514.0}, {"date": "2003-01-23", "close": 11.88598704, "volume": 952769.0}, {"date": "2003-01-24", "close": 11.69965556, "volume": 2213681.0}, {"date": "2003-01-28", "close": 11.277958, "volume": 1655158.0}, {"date": "2003-01-29", "close": 11.25834416, "volume": 1902637.0}, {"date": "2003-01-30", "close": 11.26815108, "volume": 1536102.0}, {"date": "2003-01-31", "close": 11.44467564, "volume": 2307121.0}, {"date": "2003-02-03", "close": 11.1798888, "volume": 1087101.0}, {"date": "2003-02-04", "close": 11.05239884, "volume": 1132141.0}, {"date": "2003-02-05", "close": 10.9837504, "volume": 2033888.0}, {"date": "2003-02-06", "close": 10.6405082, "volume": 3205606.0}, {"date": "2003-02-07", "close": 10.65031512, "volume": 2013560.0}, {"date": "2003-02-10", "close": 10.6895428, "volume": 1710267.0}, {"date": "2003-02-11", "close": 10.9837504, "volume": 1000909.0}, {"date": "2003-02-12", "close": 10.8856812, "volume": 1146923.0}, {"date": "2003-02-13", "close": 10.9347158, "volume": 1132234.0}, {"date": "2003-02-14", "close": 11.1798888, "volume": 2437887.0}, {"date": "2003-02-17", "close": 11.4740964, "volume": 1033127.0}, {"date": "2003-02-18", "close": 11.45448256, "volume": 1483228.0}, {"date": "2003-02-19", "close": 11.3760272, "volume": 2405256.0}, {"date": "2003-02-20", "close": 10.91510196, "volume": 1681691.0}, {"date": "2003-02-21", "close": 10.66012204, "volume": 2944032.0}, {"date": "2003-02-24", "close": 10.6405082, "volume": 1888539.0}, {"date": "2003-02-25", "close": 10.43456288, "volume": 1975819.0}, {"date": "2003-02-26", "close": 10.65031512, "volume": 904293.0}, {"date": "2003-02-27", "close": 10.4934044, "volume": 1365576.0}, {"date": "2003-02-28", "close": 10.6405082, "volume": 2147867.0}, {"date": "2003-03-03", "close": 10.32668676, "volume": 2073625.0}, {"date": "2003-03-04", "close": 10.542439, "volume": 1791189.0}, {"date": "2003-03-05", "close": 10.26784524, "volume": 1337535.0}, {"date": "2003-03-06", "close": 9.98344456, "volume": 1189536.0}, {"date": "2003-03-07", "close": 9.97363764, "volume": 1580714.0}, {"date": "2003-03-10", "close": 10.11093452, "volume": 951489.0}, {"date": "2003-03-11", "close": 9.9049892, "volume": 2910198.0}, {"date": "2003-03-12", "close": 10.1011276, "volume": 2810671.0}, {"date": "2003-03-13", "close": 9.92460304, "volume": 2251481.0}, {"date": "2003-03-14", "close": 10.01286532, "volume": 1296673.0}, {"date": "2003-03-17", "close": 10.17958296, "volume": 2375635.0}, {"date": "2003-03-18", "close": 10.1991968, "volume": 1471726.0}, {"date": "2003-03-19", "close": 10.41494904, "volume": 1068603.0}, {"date": "2003-03-20", "close": 10.61108744, "volume": 2241107.0}, {"date": "2003-03-21", "close": 10.94452272, "volume": 2859346.0}, {"date": "2003-03-24", "close": 10.70915664, "volume": 2065298.0}, {"date": "2003-03-25", "close": 10.542439, "volume": 1973275.0}, {"date": "2003-03-26", "close": 10.74838432, "volume": 1526208.0}, {"date": "2003-03-27", "close": 11.06220576, "volume": 1264959.0}, {"date": "2003-03-28", "close": 10.787612, "volume": 3616368.0}, {"date": "2003-03-31", "close": 10.6895428, "volume": 4460542.0}, {"date": "2003-04-01", "close": 10.40514212, "volume": 2688593.0}, {"date": "2003-04-02", "close": 10.35610752, "volume": 1730039.0}, {"date": "2003-04-03", "close": 10.40514212, "volume": 1358075.0}, {"date": "2003-04-04", "close": 10.67973588, "volume": 1142457.0}, {"date": "2003-04-07", "close": 10.787612, "volume": 991886.0}, {"date": "2003-04-08", "close": 10.75819124, "volume": 1286211.0}, {"date": "2003-04-09", "close": 10.6895428, "volume": 1037869.0}, {"date": "2003-04-10", "close": 10.7385774, "volume": 767034.0}, {"date": "2003-04-11", "close": 10.6405082, "volume": 3077159.0}, {"date": "2003-04-14", "close": 10.6405082, "volume": 1172540.0}, {"date": "2003-04-15", "close": 10.80722584, "volume": 2963288.0}, {"date": "2003-04-16", "close": 11.39564104, "volume": 5050186.0}, {"date": "2003-04-17", "close": 11.25834416, "volume": 1636965.0}, {"date": "2003-04-22", "close": 11.33679952, "volume": 1665239.0}, {"date": "2003-04-23", "close": 11.2289234, "volume": 710967.0}, {"date": "2003-04-24", "close": 11.68984864, "volume": 3407955.0}, {"date": "2003-04-28", "close": 11.54274484, "volume": 1505584.0}, {"date": "2003-04-29", "close": 11.33679952, "volume": 1512193.0}, {"date": "2003-04-30", "close": 11.23873032, "volume": 1961429.0}, {"date": "2003-05-01", "close": 11.07201268, "volume": 2069641.0}, {"date": "2003-05-02", "close": 10.96413656, "volume": 2873356.0}, {"date": "2003-05-05", "close": 11.1308542, "volume": 1810458.0}, {"date": "2003-05-06", "close": 11.12104728, "volume": 1332610.0}, {"date": "2003-05-07", "close": 11.2289234, "volume": 2037581.0}, {"date": "2003-05-08", "close": 11.17008188, "volume": 1878335.0}, {"date": "2003-05-09", "close": 11.25834416, "volume": 687417.0}, {"date": "2003-05-12", "close": 11.277958, "volume": 833049.0}, {"date": "2003-05-13", "close": 11.34660644, "volume": 1259665.0}, {"date": "2003-05-14", "close": 11.2289234, "volume": 864988.0}, {"date": "2003-05-15", "close": 11.10143344, "volume": 1030437.0}, {"date": "2003-05-16", "close": 11.02297808, "volume": 798655.0}, {"date": "2003-05-19", "close": 11.1798888, "volume": 2363481.0}, {"date": "2003-05-20", "close": 11.21911648, "volume": 1419874.0}, {"date": "2003-05-21", "close": 11.49371024, "volume": 3491903.0}, {"date": "2003-05-22", "close": 11.64081404, "volume": 1875874.0}, {"date": "2003-05-23", "close": 11.8663732, "volume": 2014378.0}, {"date": "2003-05-26", "close": 11.6212002, "volume": 1231274.0}, {"date": "2003-05-27", "close": 11.39564104, "volume": 1202716.0}, {"date": "2003-05-28", "close": 11.35641336, "volume": 2289315.0}, {"date": "2003-05-29", "close": 11.277958, "volume": 1678381.0}, {"date": "2003-05-30", "close": 11.2289234, "volume": 2939445.0}, {"date": "2003-06-02", "close": 11.24853724, "volume": 567899.0}, {"date": "2003-06-03", "close": 11.16027496, "volume": 1550695.0}, {"date": "2003-06-04", "close": 11.20930956, "volume": 950962.0}, {"date": "2003-06-05", "close": 11.25834416, "volume": 1321832.0}, {"date": "2003-06-06", "close": 11.35641336, "volume": 887298.0}, {"date": "2003-06-10", "close": 11.1798888, "volume": 2284122.0}, {"date": "2003-06-11", "close": 11.33679952, "volume": 3005995.0}, {"date": "2003-06-12", "close": 11.768304, "volume": 3551112.0}, {"date": "2003-06-13", "close": 11.9644424, "volume": 4158247.0}, {"date": "2003-06-16", "close": 12.14096696, "volume": 3370904.0}, {"date": "2003-06-17", "close": 11.92521472, "volume": 3427388.0}, {"date": "2003-06-18", "close": 12.0625116, "volume": 2322841.0}, {"date": "2003-06-19", "close": 11.99386316, "volume": 4319967.0}, {"date": "2003-06-20", "close": 11.94482856, "volume": 2172364.0}, {"date": "2003-06-23", "close": 11.97424932, "volume": 2156133.0}, {"date": "2003-06-24", "close": 11.68004172, "volume": 1558126.0}, {"date": "2003-06-25", "close": 11.65062096, "volume": 2043851.0}, {"date": "2003-06-26", "close": 11.88598704, "volume": 2357888.0}, {"date": "2003-06-27", "close": 12.12135312, "volume": 5129720.0}, {"date": "2003-06-30", "close": 12.14096696, "volume": 1916374.0}, {"date": "2003-07-01", "close": 12.25865, "volume": 3985839.0}, {"date": "2003-07-02", "close": 12.08212544, "volume": 2845339.0}, {"date": "2003-07-03", "close": 12.3567192, "volume": 2110445.0}, {"date": "2003-07-04", "close": 12.32729844, "volume": 2407931.0}, {"date": "2003-07-07", "close": 12.25865, "volume": 1311151.0}, {"date": "2003-07-08", "close": 12.25865, "volume": 2193647.0}, {"date": "2003-07-09", "close": 12.4547884, "volume": 1691655.0}, {"date": "2003-07-10", "close": 12.56266452, "volume": 1836951.0}, {"date": "2003-07-11", "close": 12.47440224, "volume": 1231172.0}, {"date": "2003-07-14", "close": 12.6509268, "volume": 1298869.0}, {"date": "2003-07-15", "close": 12.73918908, "volume": 3200193.0}, {"date": "2003-07-16", "close": 12.69015448, "volume": 3368768.0}, {"date": "2003-07-17", "close": 12.8960998, "volume": 2727476.0}, {"date": "2003-07-18", "close": 12.98436208, "volume": 2089975.0}, {"date": "2003-07-21", "close": 13.11185204, "volume": 828627.0}, {"date": "2003-07-22", "close": 12.9451344, "volume": 817325.0}, {"date": "2003-07-23", "close": 12.7980306, "volume": 3303877.0}, {"date": "2003-07-24", "close": 12.6999614, "volume": 1594210.0}, {"date": "2003-07-25", "close": 12.994169, "volume": 3872354.0}, {"date": "2003-07-28", "close": 13.32760428, "volume": 2067726.0}, {"date": "2003-07-29", "close": 13.5335496, "volume": 3278537.0}, {"date": "2003-07-30", "close": 13.0432036, "volume": 2245676.0}, {"date": "2003-07-31", "close": 13.03339668, "volume": 3103860.0}, {"date": "2003-08-01", "close": 12.9451344, "volume": 1497570.0}, {"date": "2003-08-04", "close": 13.0432036, "volume": 544241.0}, {"date": "2003-08-05", "close": 12.90590672, "volume": 1116320.0}, {"date": "2003-08-06", "close": 12.70976832, "volume": 2055462.0}, {"date": "2003-08-07", "close": 12.9451344, "volume": 1499085.0}, {"date": "2003-08-08", "close": 13.3374112, "volume": 3101772.0}, {"date": "2003-08-11", "close": 13.20992124, "volume": 1401085.0}, {"date": "2003-08-12", "close": 13.08243128, "volume": 771448.0}, {"date": "2003-08-13", "close": 13.10204512, "volume": 801217.0}, {"date": "2003-08-14", "close": 13.2883766, "volume": 1284947.0}, {"date": "2003-08-15", "close": 13.1903074, "volume": 740581.0}, {"date": "2003-08-18", "close": 13.25895584, "volume": 730629.0}, {"date": "2003-08-19", "close": 13.3864458, "volume": 2221925.0}, {"date": "2003-08-20", "close": 13.32760428, "volume": 2245696.0}, {"date": "2003-08-21", "close": 13.16088664, "volume": 1605302.0}, {"date": "2003-08-22", "close": 13.22953508, "volume": 1910444.0}, {"date": "2003-08-25", "close": 13.24914892, "volume": 759179.0}, {"date": "2003-08-26", "close": 13.07262436, "volume": 866648.0}, {"date": "2003-08-27", "close": 13.0432036, "volume": 1290954.0}, {"date": "2003-08-28", "close": 13.0432036, "volume": 1398953.0}, {"date": "2003-08-29", "close": 13.0922382, "volume": 3162610.0}, {"date": "2003-09-01", "close": 13.00397592, "volume": 5298047.0}, {"date": "2003-09-02", "close": 13.1412728, "volume": 1068981.0}, {"date": "2003-09-03", "close": 13.239342, "volume": 3278947.0}, {"date": "2003-09-04", "close": 13.239342, "volume": 684307.0}, {"date": "2003-09-05", "close": 13.0432036, "volume": 712065.0}, {"date": "2003-09-08", "close": 13.239342, "volume": 1166846.0}, {"date": "2003-09-09", "close": 13.16088664, "volume": 1067780.0}, {"date": "2003-09-10", "close": 13.0432036, "volume": 896931.0}, {"date": "2003-09-11", "close": 12.69015448, "volume": 1935075.0}, {"date": "2003-09-12", "close": 12.87648596, "volume": 1250414.0}, {"date": "2003-09-15", "close": 12.86667904, "volume": 789503.0}, {"date": "2003-09-16", "close": 12.88629288, "volume": 1282645.0}, {"date": "2003-09-17", "close": 13.03339668, "volume": 2272696.0}, {"date": "2003-09-18", "close": 13.17069356, "volume": 2536262.0}, {"date": "2003-09-19", "close": 13.1412728, "volume": 1955048.0}, {"date": "2003-09-22", "close": 13.4354804, "volume": 1829986.0}, {"date": "2003-09-23", "close": 13.16088664, "volume": 2059080.0}, {"date": "2003-09-24", "close": 13.12165896, "volume": 2251094.0}, {"date": "2003-09-25", "close": 13.02358976, "volume": 3233629.0}, {"date": "2003-09-26", "close": 12.88629288, "volume": 3595287.0}, {"date": "2003-09-29", "close": 13.05301052, "volume": 925243.0}, {"date": "2003-09-30", "close": 13.1412728, "volume": 956526.0}, {"date": "2003-10-01", "close": 13.07262436, "volume": 2227532.0}, {"date": "2003-10-02", "close": 13.17069356, "volume": 2051156.0}, {"date": "2003-10-03", "close": 12.994169, "volume": 1112956.0}, {"date": "2003-10-06", "close": 13.12165896, "volume": 581613.0}, {"date": "2003-10-07", "close": 13.2883766, "volume": 1469203.0}, {"date": "2003-10-08", "close": 13.46490116, "volume": 1869477.0}, {"date": "2003-10-09", "close": 13.35702504, "volume": 2299048.0}, {"date": "2003-10-10", "close": 13.49432192, "volume": 1711887.0}, {"date": "2003-10-13", "close": 13.484515, "volume": 1293763.0}, {"date": "2003-10-14", "close": 13.69046032, "volume": 2567418.0}, {"date": "2003-10-15", "close": 13.69046032, "volume": 1564907.0}, {"date": "2003-10-16", "close": 13.729688, "volume": 1759921.0}, {"date": "2003-10-17", "close": 13.5335496, "volume": 1111189.0}, {"date": "2003-10-20", "close": 13.18050048, "volume": 1654898.0}, {"date": "2003-10-21", "close": 13.3374112, "volume": 1091211.0}, {"date": "2003-10-22", "close": 13.25895584, "volume": 1855942.0}, {"date": "2003-10-23", "close": 13.01378284, "volume": 2403452.0}, {"date": "2003-10-24", "close": 12.994169, "volume": 1870878.0}, {"date": "2003-10-27", "close": 12.95494132, "volume": 1444993.0}, {"date": "2003-10-28", "close": 12.8960998, "volume": 1021632.0}, {"date": "2003-10-29", "close": 12.90590672, "volume": 1345322.0}, {"date": "2003-10-30", "close": 12.88629288, "volume": 992722.0}, {"date": "2003-10-31", "close": 12.97455516, "volume": 4062822.0}, {"date": "2003-11-03", "close": 12.96474824, "volume": 1304668.0}, {"date": "2003-11-04", "close": 13.1903074, "volume": 2448714.0}, {"date": "2003-11-05", "close": 13.30799044, "volume": 2151827.0}, {"date": "2003-11-06", "close": 13.4354804, "volume": 2365083.0}, {"date": "2003-11-07", "close": 13.36683196, "volume": 1284061.0}, {"date": "2003-11-10", "close": 13.32760428, "volume": 981031.0}, {"date": "2003-11-11", "close": 13.46490116, "volume": 2285071.0}, {"date": "2003-11-12", "close": 13.29818352, "volume": 1510099.0}, {"date": "2003-11-13", "close": 13.22953508, "volume": 1174155.0}, {"date": "2003-11-14", "close": 13.3374112, "volume": 1624007.0}, {"date": "2003-11-17", "close": 13.11185204, "volume": 970520.0}, {"date": "2003-11-18", "close": 12.97455516, "volume": 1939057.0}, {"date": "2003-11-19", "close": 13.3864458, "volume": 1803059.0}, {"date": "2003-11-20", "close": 13.3864458, "volume": 2279316.0}, {"date": "2003-11-21", "close": 13.4354804, "volume": 1737013.0}, {"date": "2003-11-24", "close": 13.29818352, "volume": 1009873.0}, {"date": "2003-11-25", "close": 13.29818352, "volume": 577212.0}, {"date": "2003-11-26", "close": 13.26876276, "volume": 571859.0}, {"date": "2003-11-27", "close": 13.44528732, "volume": 1112266.0}, {"date": "2003-11-28", "close": 13.47470808, "volume": 1521528.0}, {"date": "2003-12-01", "close": 13.239342, "volume": 2334045.0}, {"date": "2003-12-02", "close": 13.31779736, "volume": 1426874.0}, {"date": "2003-12-03", "close": 13.32760428, "volume": 1216772.0}, {"date": "2003-12-04", "close": 13.34721812, "volume": 1295540.0}, {"date": "2003-12-05", "close": 13.42567348, "volume": 1982995.0}, {"date": "2003-12-08", "close": 13.3374112, "volume": 1445998.0}, {"date": "2003-12-09", "close": 13.4354804, "volume": 1385213.0}, {"date": "2003-12-10", "close": 13.49432192, "volume": 1282618.0}, {"date": "2003-12-11", "close": 13.57277728, "volume": 1836237.0}, {"date": "2003-12-12", "close": 14.220034, "volume": 5572258.0}, {"date": "2003-12-15", "close": 14.0238956, "volume": 2702496.0}, {"date": "2003-12-16", "close": 14.13177172, "volume": 2353194.0}, {"date": "2003-12-17", "close": 14.52404852, "volume": 4618824.0}, {"date": "2003-12-18", "close": 14.1219648, "volume": 3665893.0}, {"date": "2003-12-19", "close": 14.20042016, "volume": 10214373.0}, {"date": "2003-12-22", "close": 14.40636548, "volume": 1437516.0}, {"date": "2003-12-23", "close": 14.4161724, "volume": 959466.0}, {"date": "2003-12-24", "close": 14.28868244, "volume": 476774.0}, {"date": "2003-12-29", "close": 14.4161724, "volume": 251070.0}, {"date": "2003-12-30", "close": 14.47501392, "volume": 344831.0}, {"date": "2003-12-31", "close": 14.5142416, "volume": 189842.0}, {"date": "2004-01-02", "close": 14.45540008, "volume": 147264.0}, {"date": "2004-01-05", "close": 14.58289004, "volume": 1068360.0}, {"date": "2004-01-06", "close": 15.19091908, "volume": 3900393.0}, {"date": "2004-01-07", "close": 14.92613224, "volume": 1380234.0}, {"date": "2004-01-08", "close": 14.65153848, "volume": 1712543.0}, {"date": "2004-01-09", "close": 14.60250388, "volume": 1358358.0}, {"date": "2004-01-12", "close": 14.5632762, "volume": 1472756.0}, {"date": "2004-01-13", "close": 14.74960768, "volume": 2136359.0}, {"date": "2004-01-14", "close": 15.07323604, "volume": 1391882.0}, {"date": "2004-01-15", "close": 14.8084492, "volume": 1305905.0}, {"date": "2004-01-16", "close": 14.63192464, "volume": 2686939.0}, {"date": "2004-01-19", "close": 14.67115232, "volume": 1456748.0}, {"date": "2004-01-20", "close": 14.74960768, "volume": 1330735.0}, {"date": "2004-01-21", "close": 15.16149832, "volume": 3432634.0}, {"date": "2004-01-22", "close": 14.82806304, "volume": 1679548.0}, {"date": "2004-01-23", "close": 14.70057308, "volume": 1375939.0}, {"date": "2004-01-27", "close": 14.6613454, "volume": 1204485.0}, {"date": "2004-01-28", "close": 14.465207, "volume": 1231126.0}, {"date": "2004-01-29", "close": 14.34752396, "volume": 1991358.0}, {"date": "2004-01-30", "close": 14.30829628, "volume": 2537058.0}, {"date": "2004-02-02", "close": 14.220034, "volume": 1104277.0}, {"date": "2004-02-03", "close": 14.37694472, "volume": 990104.0}, {"date": "2004-02-04", "close": 14.22984092, "volume": 927867.0}, {"date": "2004-02-05", "close": 14.03370252, "volume": 2977495.0}, {"date": "2004-02-06", "close": 14.08273712, "volume": 1756983.0}, {"date": "2004-02-09", "close": 14.18080632, "volume": 1035195.0}, {"date": "2004-02-10", "close": 14.16119248, "volume": 888509.0}, {"date": "2004-02-11", "close": 14.39655856, "volume": 1980722.0}, {"date": "2004-02-12", "close": 14.54366236, "volume": 1792074.0}, {"date": "2004-02-13", "close": 14.47501392, "volume": 566984.0}, {"date": "2004-02-16", "close": 14.55346928, "volume": 794733.0}, {"date": "2004-02-17", "close": 14.6123108, "volume": 1342823.0}, {"date": "2004-02-18", "close": 14.7594146, "volume": 708354.0}, {"date": "2004-02-19", "close": 14.72999384, "volume": 848144.0}, {"date": "2004-02-20", "close": 14.8574838, "volume": 3034148.0}, {"date": "2004-02-23", "close": 14.955553, "volume": 1114934.0}, {"date": "2004-02-24", "close": 15.0045876, "volume": 1284805.0}, {"date": "2004-02-25", "close": 14.93593916, "volume": 850487.0}, {"date": "2004-02-26", "close": 14.955553, "volume": 1786380.0}, {"date": "2004-02-27", "close": 14.92613224, "volume": 2731646.0}, {"date": "2004-03-01", "close": 14.93593916, "volume": 7295055.0}, {"date": "2004-03-02", "close": 15.04381528, "volume": 2354800.0}, {"date": "2004-03-03", "close": 15.1026568, "volume": 1680220.0}, {"date": "2004-03-04", "close": 14.98497376, "volume": 1503351.0}, {"date": "2004-03-05", "close": 15.13207756, "volume": 779529.0}, {"date": "2004-03-08", "close": 15.2987952, "volume": 733814.0}, {"date": "2004-03-09", "close": 15.3968644, "volume": 478911.0}, {"date": "2004-03-10", "close": 15.38705748, "volume": 1769268.0}, {"date": "2004-03-11", "close": 15.36744364, "volume": 1121807.0}, {"date": "2004-03-12", "close": 15.21053292, "volume": 1353030.0}, {"date": "2004-03-15", "close": 15.3478298, "volume": 990146.0}, {"date": "2004-03-16", "close": 15.5930028, "volume": 999324.0}, {"date": "2004-03-17", "close": 15.65184432, "volume": 950064.0}, {"date": "2004-03-18", "close": 15.7401066, "volume": 2078651.0}, {"date": "2004-03-19", "close": 15.89701732, "volume": 1206707.0}, {"date": "2004-03-22", "close": 15.71068584, "volume": 1079310.0}, {"date": "2004-03-23", "close": 15.48512668, "volume": 4079243.0}, {"date": "2004-03-24", "close": 15.56358204, "volume": 1810761.0}, {"date": "2004-03-25", "close": 15.5439682, "volume": 903099.0}, {"date": "2004-03-26", "close": 15.4949336, "volume": 3613982.0}, {"date": "2004-03-29", "close": 15.28898828, "volume": 931327.0}, {"date": "2004-03-30", "close": 15.200726, "volume": 2724774.0}, {"date": "2004-03-31", "close": 15.3968644, "volume": 1525802.0}, {"date": "2004-04-01", "close": 15.76952736, "volume": 2323600.0}, {"date": "2004-04-02", "close": 15.6420374, "volume": 2305362.0}, {"date": "2004-04-05", "close": 15.7891412, "volume": 1936222.0}, {"date": "2004-04-06", "close": 15.7891412, "volume": 2356422.0}, {"date": "2004-04-07", "close": 16.01470036, "volume": 850468.0}, {"date": "2004-04-08", "close": 16.07354188, "volume": 1056829.0}, {"date": "2004-04-13", "close": 16.33832872, "volume": 1524326.0}, {"date": "2004-04-14", "close": 16.426591, "volume": 1228212.0}, {"date": "2004-04-15", "close": 16.17161108, "volume": 2110804.0}, {"date": "2004-04-16", "close": 16.3775564, "volume": 2042621.0}, {"date": "2004-04-19", "close": 16.49523944, "volume": 1347634.0}, {"date": "2004-04-20", "close": 16.3775564, "volume": 1168241.0}, {"date": "2004-04-21", "close": 16.426591, "volume": 2195663.0}, {"date": "2004-04-22", "close": 16.30890796, "volume": 1907787.0}, {"date": "2004-04-23", "close": 16.46581868, "volume": 2296493.0}, {"date": "2004-04-26", "close": 16.426591, "volume": 501488.0}, {"date": "2004-04-27", "close": 16.55408096, "volume": 751697.0}, {"date": "2004-04-28", "close": 16.76002628, "volume": 1565524.0}, {"date": "2004-04-29", "close": 16.46581868, "volume": 2449782.0}, {"date": "2004-04-30", "close": 16.22064568, "volume": 3888224.0}, {"date": "2004-05-03", "close": 16.25006644, "volume": 1496094.0}, {"date": "2004-05-04", "close": 16.4756256, "volume": 1369001.0}, {"date": "2004-05-05", "close": 16.61292248, "volume": 1027949.0}, {"date": "2004-05-06", "close": 16.5736948, "volume": 1412398.0}, {"date": "2004-05-07", "close": 16.5736948, "volume": 941892.0}, {"date": "2004-05-10", "close": 16.426591, "volume": 2155518.0}, {"date": "2004-05-11", "close": 16.06373496, "volume": 2913008.0}, {"date": "2004-05-12", "close": 15.9852796, "volume": 1953737.0}, {"date": "2004-05-13", "close": 16.0833488, "volume": 1880152.0}, {"date": "2004-05-14", "close": 16.24025952, "volume": 831704.0}, {"date": "2004-05-17", "close": 16.426591, "volume": 1414755.0}, {"date": "2004-05-18", "close": 16.49523944, "volume": 1935618.0}, {"date": "2004-05-19", "close": 16.2794872, "volume": 2867908.0}, {"date": "2004-05-20", "close": 16.20103184, "volume": 2748565.0}, {"date": "2004-05-21", "close": 16.10296264, "volume": 2800846.0}, {"date": "2004-05-24", "close": 16.02450728, "volume": 1567593.0}, {"date": "2004-05-25", "close": 15.9852796, "volume": 2871304.0}, {"date": "2004-05-26", "close": 15.90682424, "volume": 1989915.0}, {"date": "2004-05-27", "close": 15.70087892, "volume": 3555097.0}, {"date": "2004-05-28", "close": 15.56358204, "volume": 3664394.0}, {"date": "2004-05-31", "close": 15.94605192, "volume": 3223486.0}, {"date": "2004-06-01", "close": 16.17161108, "volume": 2537592.0}, {"date": "2004-06-02", "close": 16.29910104, "volume": 1718304.0}, {"date": "2004-06-03", "close": 16.2304526, "volume": 1561464.0}, {"date": "2004-06-04", "close": 16.15199724, "volume": 936565.0}, {"date": "2004-06-07", "close": 16.16180416, "volume": 1258288.0}, {"date": "2004-06-08", "close": 16.28929412, "volume": 812226.0}, {"date": "2004-06-09", "close": 15.9852796, "volume": 3262427.0}, {"date": "2004-06-10", "close": 15.936245, "volume": 1008930.0}, {"date": "2004-06-11", "close": 16.00489344, "volume": 1295480.0}, {"date": "2004-06-15", "close": 16.0833488, "volume": 1221803.0}, {"date": "2004-06-16", "close": 16.2794872, "volume": 2295252.0}, {"date": "2004-06-17", "close": 16.39717024, "volume": 3387299.0}, {"date": "2004-06-18", "close": 16.63253632, "volume": 2770196.0}, {"date": "2004-06-21", "close": 16.9659716, "volume": 2026176.0}, {"date": "2004-06-22", "close": 16.69137784, "volume": 915692.0}, {"date": "2004-06-23", "close": 16.73060552, "volume": 1111358.0}, {"date": "2004-06-24", "close": 16.70118476, "volume": 1487252.0}, {"date": "2004-06-25", "close": 16.8188678, "volume": 4870357.0}, {"date": "2004-06-28", "close": 16.916937, "volume": 788428.0}, {"date": "2004-06-29", "close": 16.3775564, "volume": 3626405.0}, {"date": "2004-06-30", "close": 16.34813564, "volume": 1358262.0}, {"date": "2004-07-01", "close": 16.45601176, "volume": 760420.0}, {"date": "2004-07-02", "close": 16.53446712, "volume": 1225696.0}, {"date": "2004-07-05", "close": 16.53446712, "volume": 1658449.0}, {"date": "2004-07-06", "close": 16.8188678, "volume": 1601636.0}, {"date": "2004-07-07", "close": 17.08365464, "volume": 1818607.0}, {"date": "2004-07-08", "close": 17.0640408, "volume": 907819.0}, {"date": "2004-07-09", "close": 17.09346156, "volume": 1005193.0}, {"date": "2004-07-12", "close": 17.0150062, "volume": 739651.0}, {"date": "2004-07-13", "close": 17.0640408, "volume": 1430439.0}, {"date": "2004-07-14", "close": 16.99539236, "volume": 899782.0}, {"date": "2004-07-15", "close": 17.20133768, "volume": 1044548.0}, {"date": "2004-07-16", "close": 17.3092138, "volume": 942999.0}, {"date": "2004-07-19", "close": 17.24056536, "volume": 699549.0}, {"date": "2004-07-20", "close": 17.23075844, "volume": 1255027.0}, {"date": "2004-07-21", "close": 16.93655084, "volume": 2187174.0}, {"date": "2004-07-22", "close": 16.9659716, "volume": 1274385.0}, {"date": "2004-07-23", "close": 17.25037228, "volume": 1411971.0}, {"date": "2004-07-26", "close": 17.28959996, "volume": 1196585.0}, {"date": "2004-07-27", "close": 17.26998612, "volume": 1795384.0}, {"date": "2004-07-28", "close": 17.38766916, "volume": 1032461.0}, {"date": "2004-07-29", "close": 17.68187676, "volume": 2226000.0}, {"date": "2004-07-30", "close": 17.64264908, "volume": 3765259.0}, {"date": "2004-08-02", "close": 18.3389404, "volume": 3357507.0}, {"date": "2004-08-03", "close": 18.2899058, "volume": 2335979.0}, {"date": "2004-08-04", "close": 18.5841134, "volume": 2216051.0}, {"date": "2004-08-05", "close": 18.3389404, "volume": 3368172.0}, {"date": "2004-08-06", "close": 18.74102412, "volume": 2178811.0}, {"date": "2004-08-09", "close": 18.62334108, "volume": 1199706.0}, {"date": "2004-08-10", "close": 18.32913348, "volume": 2569193.0}, {"date": "2004-08-11", "close": 18.1918366, "volume": 3306112.0}, {"date": "2004-08-12", "close": 18.30951964, "volume": 2965902.0}, {"date": "2004-08-13", "close": 18.3389404, "volume": 1154775.0}, {"date": "2004-08-16", "close": 18.4370096, "volume": 1400246.0}, {"date": "2004-08-17", "close": 18.2899058, "volume": 879287.0}, {"date": "2004-08-18", "close": 18.01531204, "volume": 2471401.0}, {"date": "2004-08-19", "close": 18.0937674, "volume": 2312259.0}, {"date": "2004-08-20", "close": 18.1918366, "volume": 2680189.0}, {"date": "2004-08-23", "close": 18.37816808, "volume": 1798392.0}, {"date": "2004-08-24", "close": 18.21145044, "volume": 1376594.0}, {"date": "2004-08-25", "close": 17.7995598, "volume": 2899364.0}, {"date": "2004-08-26", "close": 17.652456, "volume": 1942816.0}, {"date": "2004-08-27", "close": 17.9466636, "volume": 2435291.0}, {"date": "2004-08-30", "close": 17.58380756, "volume": 6528538.0}, {"date": "2004-08-31", "close": 17.69168368, "volume": 1345581.0}, {"date": "2004-09-01", "close": 17.9956982, "volume": 2842316.0}, {"date": "2004-09-02", "close": 18.0937674, "volume": 878692.0}, {"date": "2004-09-03", "close": 18.06434664, "volume": 1165021.0}, {"date": "2004-09-06", "close": 17.9956982, "volume": 451314.0}, {"date": "2004-09-07", "close": 17.7505252, "volume": 669276.0}, {"date": "2004-09-08", "close": 17.71129752, "volume": 1382495.0}, {"date": "2004-09-09", "close": 17.67206984, "volume": 1370096.0}, {"date": "2004-09-10", "close": 17.95647052, "volume": 780492.0}, {"date": "2004-09-13", "close": 17.91724284, "volume": 1075241.0}, {"date": "2004-09-14", "close": 18.00550512, "volume": 1536697.0}, {"date": "2004-09-15", "close": 18.3389404, "volume": 1760124.0}, {"date": "2004-09-16", "close": 18.49585112, "volume": 2719042.0}, {"date": "2004-09-17", "close": 18.54488572, "volume": 919960.0}, {"date": "2004-09-20", "close": 18.6821826, "volume": 1051703.0}, {"date": "2004-09-21", "close": 18.7802518, "volume": 1385406.0}, {"date": "2004-09-22", "close": 19.123494, "volume": 1785502.0}, {"date": "2004-09-23", "close": 19.03523172, "volume": 1502436.0}, {"date": "2004-09-24", "close": 18.95677636, "volume": 2493254.0}, {"date": "2004-09-27", "close": 19.368667, "volume": 1410311.0}, {"date": "2004-09-28", "close": 19.44712236, "volume": 1710767.0}, {"date": "2004-09-29", "close": 19.3196324, "volume": 1228018.0}, {"date": "2004-09-30", "close": 19.123494, "volume": 1041205.0}, {"date": "2004-10-01", "close": 19.01561788, "volume": 471168.0}, {"date": "2004-10-04", "close": 19.37847392, "volume": 475628.0}, {"date": "2004-10-05", "close": 19.5648054, "volume": 1104532.0}, {"date": "2004-10-06", "close": 19.82959224, "volume": 1628384.0}, {"date": "2004-10-07", "close": 19.8099784, "volume": 1173079.0}, {"date": "2004-10-08", "close": 19.75113688, "volume": 1447626.0}, {"date": "2004-10-11", "close": 19.93746836, "volume": 585319.0}, {"date": "2004-10-12", "close": 19.92766144, "volume": 1124746.0}, {"date": "2004-10-13", "close": 19.44712236, "volume": 1680891.0}, {"date": "2004-10-14", "close": 19.5648054, "volume": 1195006.0}, {"date": "2004-10-15", "close": 19.68248844, "volume": 732023.0}, {"date": "2004-10-18", "close": 19.65306768, "volume": 520002.0}, {"date": "2004-10-19", "close": 19.7119092, "volume": 1110041.0}, {"date": "2004-10-20", "close": 19.0744594, "volume": 1784257.0}, {"date": "2004-10-21", "close": 18.88812792, "volume": 3326631.0}, {"date": "2004-10-22", "close": 19.01561788, "volume": 1304651.0}, {"date": "2004-10-25", "close": 19.2215632, "volume": 1859097.0}, {"date": "2004-10-26", "close": 19.43731544, "volume": 1695361.0}, {"date": "2004-10-27", "close": 19.5648054, "volume": 2014152.0}, {"date": "2004-10-28", "close": 19.1725286, "volume": 2496589.0}, {"date": "2004-10-29", "close": 19.09407324, "volume": 3007278.0}, {"date": "2004-11-01", "close": 19.45692928, "volume": 754879.0}, {"date": "2004-11-02", "close": 19.11368708, "volume": 425283.0}, {"date": "2004-11-03", "close": 18.9273556, "volume": 3008160.0}, {"date": "2004-11-04", "close": 19.08426632, "volume": 1610436.0}, {"date": "2004-11-05", "close": 18.7312172, "volume": 2151962.0}, {"date": "2004-11-08", "close": 18.40758884, "volume": 1368270.0}, {"date": "2004-11-09", "close": 18.37816808, "volume": 2820222.0}, {"date": "2004-11-10", "close": 18.2408712, "volume": 2719488.0}, {"date": "2004-11-11", "close": 18.52527188, "volume": 1763090.0}, {"date": "2004-11-12", "close": 18.45662344, "volume": 1025795.0}, {"date": "2004-11-15", "close": 18.387975, "volume": 692762.0}, {"date": "2004-11-16", "close": 18.21145044, "volume": 2172937.0}, {"date": "2004-11-17", "close": 18.72141028, "volume": 1543134.0}, {"date": "2004-11-18", "close": 19.123494, "volume": 1883525.0}, {"date": "2004-11-19", "close": 19.3196324, "volume": 1454640.0}, {"date": "2004-11-22", "close": 19.368667, "volume": 2412034.0}, {"date": "2004-11-23", "close": 19.54519156, "volume": 993410.0}, {"date": "2004-11-24", "close": 19.69229536, "volume": 1179662.0}, {"date": "2004-11-25", "close": 19.9080476, "volume": 1507231.0}, {"date": "2004-11-26", "close": 20.61414584, "volume": 4436155.0}, {"date": "2004-11-29", "close": 21.02603648, "volume": 1949587.0}, {"date": "2004-11-30", "close": 20.4474282, "volume": 2508362.0}, {"date": "2004-12-01", "close": 19.80017148, "volume": 3351007.0}, {"date": "2004-12-02", "close": 19.61384, "volume": 3734259.0}, {"date": "2004-12-03", "close": 19.5157708, "volume": 2071350.0}, {"date": "2004-12-06", "close": 19.61384, "volume": 1485163.0}, {"date": "2004-12-07", "close": 19.35886008, "volume": 1431190.0}, {"date": "2004-12-08", "close": 18.77044488, "volume": 2106771.0}, {"date": "2004-12-09", "close": 19.03523172, "volume": 1513246.0}, {"date": "2004-12-10", "close": 19.09407324, "volume": 1108081.0}, {"date": "2004-12-13", "close": 19.08426632, "volume": 995030.0}, {"date": "2004-12-14", "close": 19.4667362, "volume": 987251.0}, {"date": "2004-12-15", "close": 19.2705978, "volume": 1859938.0}, {"date": "2004-12-16", "close": 19.54519156, "volume": 2352488.0}, {"date": "2004-12-17", "close": 19.60403308, "volume": 1266270.0}, {"date": "2004-12-20", "close": 19.5648054, "volume": 810665.0}, {"date": "2004-12-21", "close": 19.42750852, "volume": 1145790.0}, {"date": "2004-12-22", "close": 19.65306768, "volume": 1631985.0}, {"date": "2004-12-23", "close": 19.63345384, "volume": 2813918.0}, {"date": "2004-12-24", "close": 19.74132996, "volume": 7688087.0}, {"date": "2004-12-29", "close": 19.53538464, "volume": 430097.0}, {"date": "2004-12-30", "close": 19.61384, "volume": 438779.0}, {"date": "2004-12-31", "close": 19.7119092, "volume": 581724.0}, {"date": "2005-01-04", "close": 19.60403308, "volume": 590888.0}, {"date": "2005-01-05", "close": 19.60403308, "volume": 1639083.0}, {"date": "2005-01-06", "close": 19.59422616, "volume": 627931.0}, {"date": "2005-01-07", "close": 20.104186, "volume": 1123829.0}, {"date": "2005-01-10", "close": 20.01592372, "volume": 719306.0}, {"date": "2005-01-11", "close": 20.16302752, "volume": 976059.0}, {"date": "2005-01-12", "close": 20.03553756, "volume": 742699.0}, {"date": "2005-01-13", "close": 20.31013132, "volume": 1137012.0}, {"date": "2005-01-14", "close": 20.594532, "volume": 2771527.0}, {"date": "2005-01-17", "close": 20.95738804, "volume": 906037.0}, {"date": "2005-01-18", "close": 20.28071056, "volume": 2467494.0}, {"date": "2005-01-19", "close": 20.24148288, "volume": 1475796.0}, {"date": "2005-01-20", "close": 19.9080476, "volume": 1859695.0}, {"date": "2005-01-21", "close": 19.98650296, "volume": 897309.0}, {"date": "2005-01-24", "close": 20.31013132, "volume": 1314312.0}, {"date": "2005-01-25", "close": 20.18264136, "volume": 2115524.0}, {"date": "2005-01-27", "close": 20.09437908, "volume": 1964883.0}, {"date": "2005-01-28", "close": 20.2022552, "volume": 2391169.0}, {"date": "2005-01-31", "close": 20.2512898, "volume": 1166289.0}, {"date": "2005-02-01", "close": 20.58472508, "volume": 1841269.0}, {"date": "2005-02-02", "close": 20.349359, "volume": 1456889.0}, {"date": "2005-02-03", "close": 19.96688912, "volume": 2363808.0}, {"date": "2005-02-04", "close": 20.104186, "volume": 997877.0}, {"date": "2005-02-07", "close": 20.11399292, "volume": 783462.0}, {"date": "2005-02-08", "close": 19.80017148, "volume": 2368934.0}, {"date": "2005-02-09", "close": 19.9080476, "volume": 1211299.0}, {"date": "2005-02-10", "close": 19.7119092, "volume": 1173973.0}, {"date": "2005-02-11", "close": 20.3003244, "volume": 1202551.0}, {"date": "2005-02-14", "close": 20.5454974, "volume": 2735535.0}, {"date": "2005-02-15", "close": 21.30063024, "volume": 4011351.0}, {"date": "2005-02-16", "close": 21.16333336, "volume": 4642883.0}, {"date": "2005-02-17", "close": 21.3790856, "volume": 3677997.0}, {"date": "2005-02-18", "close": 21.084878, "volume": 1372758.0}, {"date": "2005-02-21", "close": 21.34966484, "volume": 782981.0}, {"date": "2005-02-22", "close": 21.2810164, "volume": 899918.0}, {"date": "2005-02-23", "close": 21.1339126, "volume": 1728547.0}, {"date": "2005-02-24", "close": 21.12410568, "volume": 1627959.0}, {"date": "2005-02-25", "close": 21.16333336, "volume": 7762877.0}, {"date": "2005-02-28", "close": 21.35947176, "volume": 1346868.0}, {"date": "2005-03-01", "close": 22.12441152, "volume": 2633100.0}, {"date": "2005-03-02", "close": 21.9675008, "volume": 1634487.0}, {"date": "2005-03-03", "close": 21.98711464, "volume": 1410352.0}, {"date": "2005-03-04", "close": 22.1636392, "volume": 1553186.0}, {"date": "2005-03-07", "close": 22.4578468, "volume": 1017237.0}, {"date": "2005-03-08", "close": 23.0952966, "volume": 2545912.0}, {"date": "2005-03-09", "close": 23.4875734, "volume": 2705660.0}, {"date": "2005-03-10", "close": 23.22278656, "volume": 1701153.0}, {"date": "2005-03-11", "close": 23.15413812, "volume": 991466.0}, {"date": "2005-03-14", "close": 23.81120176, "volume": 1371831.0}, {"date": "2005-03-15", "close": 23.6837118, "volume": 2053342.0}, {"date": "2005-03-16", "close": 23.3895042, "volume": 2174424.0}, {"date": "2005-03-17", "close": 23.80139484, "volume": 2655597.0}, {"date": "2005-03-18", "close": 24.45845848, "volume": 1871055.0}, {"date": "2005-03-21", "close": 24.8115076, "volume": 1679066.0}, {"date": "2005-03-22", "close": 24.6644038, "volume": 1826014.0}, {"date": "2005-03-23", "close": 24.16425088, "volume": 2288418.0}, {"date": "2005-03-24", "close": 23.8308156, "volume": 4396117.0}, {"date": "2005-03-29", "close": 24.3211616, "volume": 1450930.0}, {"date": "2005-03-30", "close": 24.5173, "volume": 1629483.0}, {"date": "2005-03-31", "close": 23.8308156, "volume": 2954700.0}, {"date": "2005-04-01", "close": 24.4192308, "volume": 2434935.0}, {"date": "2005-04-04", "close": 24.77227992, "volume": 1923944.0}, {"date": "2005-04-05", "close": 25.3508882, "volume": 2405958.0}, {"date": "2005-04-06", "close": 25.1057152, "volume": 3188688.0}, {"date": "2005-04-07", "close": 24.96841832, "volume": 1395039.0}, {"date": "2005-04-08", "close": 24.93899756, "volume": 1648169.0}, {"date": "2005-04-11", "close": 24.73305224, "volume": 755520.0}, {"date": "2005-04-12", "close": 25.09590828, "volume": 1031630.0}, {"date": "2005-04-13", "close": 24.59575536, "volume": 2477311.0}, {"date": "2005-04-14", "close": 23.65429104, "volume": 3266286.0}, {"date": "2005-04-15", "close": 23.57583568, "volume": 1684334.0}, {"date": "2005-04-18", "close": 23.16394504, "volume": 1433541.0}, {"date": "2005-04-19", "close": 24.026954, "volume": 1649925.0}, {"date": "2005-04-20", "close": 24.1250232, "volume": 2088863.0}, {"date": "2005-04-21", "close": 23.5856426, "volume": 1739901.0}, {"date": "2005-04-22", "close": 24.026954, "volume": 803125.0}, {"date": "2005-04-26", "close": 24.4192308, "volume": 1585096.0}, {"date": "2005-04-27", "close": 24.21328548, "volume": 1398453.0}, {"date": "2005-04-28", "close": 23.291435, "volume": 2693010.0}, {"date": "2005-04-29", "close": 23.046262, "volume": 4975390.0}, {"date": "2005-05-02", "close": 23.13452428, "volume": 1115358.0}, {"date": "2005-05-03", "close": 23.06587584, "volume": 1010234.0}, {"date": "2005-05-04", "close": 22.6049506, "volume": 1931510.0}, {"date": "2005-05-05", "close": 22.555916, "volume": 2741783.0}, {"date": "2005-05-06", "close": 22.54610908, "volume": 2570435.0}, {"date": "2005-05-09", "close": 23.0952966, "volume": 2079502.0}, {"date": "2005-05-10", "close": 23.4875734, "volume": 2159789.0}, {"date": "2005-05-11", "close": 23.5856426, "volume": 1697326.0}, {"date": "2005-05-12", "close": 23.56602876, "volume": 2369128.0}, {"date": "2005-05-13", "close": 22.63437136, "volume": 2278055.0}, {"date": "2005-05-16", "close": 22.15383228, "volume": 1994716.0}, {"date": "2005-05-17", "close": 22.43823296, "volume": 2038356.0}, {"date": "2005-05-18", "close": 22.8991582, "volume": 1936660.0}, {"date": "2005-05-19", "close": 22.62456444, "volume": 2542669.0}, {"date": "2005-05-20", "close": 22.9972274, "volume": 3142621.0}, {"date": "2005-05-23", "close": 22.8991582, "volume": 1649512.0}, {"date": "2005-05-24", "close": 23.77197408, "volume": 2500516.0}, {"date": "2005-05-25", "close": 23.75236024, "volume": 1132551.0}, {"date": "2005-05-26", "close": 24.23289932, "volume": 1442844.0}, {"date": "2005-05-27", "close": 24.06618168, "volume": 3567584.0}, {"date": "2005-05-30", "close": 24.39961696, "volume": 852576.0}, {"date": "2005-05-31", "close": 24.272127, "volume": 2108118.0}, {"date": "2005-06-01", "close": 24.91938372, "volume": 2432616.0}, {"date": "2005-06-02", "close": 26.0864072, "volume": 4012756.0}, {"date": "2005-06-03", "close": 26.233511, "volume": 1736820.0}, {"date": "2005-06-06", "close": 26.78269852, "volume": 2120186.0}, {"date": "2005-06-07", "close": 26.64540164, "volume": 1700980.0}, {"date": "2005-06-08", "close": 26.05698644, "volume": 1986125.0}, {"date": "2005-06-09", "close": 26.478684, "volume": 1917931.0}, {"date": "2005-06-10", "close": 27.24362376, "volume": 1553690.0}, {"date": "2005-06-14", "close": 27.214203, "volume": 1464922.0}, {"date": "2005-06-15", "close": 27.05729228, "volume": 1163279.0}, {"date": "2005-06-16", "close": 26.99845076, "volume": 3067153.0}, {"date": "2005-06-17", "close": 27.704549, "volume": 2417334.0}, {"date": "2005-06-20", "close": 28.8323448, "volume": 2416574.0}, {"date": "2005-06-21", "close": 28.72446868, "volume": 5616240.0}, {"date": "2005-06-22", "close": 28.2439296, "volume": 3992659.0}, {"date": "2005-06-23", "close": 27.93991508, "volume": 1357060.0}, {"date": "2005-06-24", "close": 28.440068, "volume": 11977616.0}, {"date": "2005-06-27", "close": 28.96964168, "volume": 2993951.0}, {"date": "2005-06-28", "close": 28.685241, "volume": 2258658.0}, {"date": "2005-06-29", "close": 28.36161264, "volume": 2638213.0}, {"date": "2005-06-30", "close": 28.685241, "volume": 1774585.0}, {"date": "2005-07-01", "close": 28.02817736, "volume": 1737568.0}, {"date": "2005-07-04", "close": 28.5381372, "volume": 1681628.0}, {"date": "2005-07-05", "close": 29.3226908, "volume": 1292969.0}, {"date": "2005-07-06", "close": 28.9794486, "volume": 1441945.0}, {"date": "2005-07-07", "close": 28.9794486, "volume": 1347603.0}, {"date": "2005-07-08", "close": 28.7833102, "volume": 686623.0}, {"date": "2005-07-11", "close": 28.81273096, "volume": 798234.0}, {"date": "2005-07-12", "close": 28.440068, "volume": 2099340.0}, {"date": "2005-07-13", "close": 28.3419988, "volume": 1644904.0}, {"date": "2005-07-14", "close": 28.440068, "volume": 1064017.0}, {"date": "2005-07-15", "close": 28.15566732, "volume": 601122.0}, {"date": "2005-07-18", "close": 28.61659256, "volume": 680665.0}, {"date": "2005-07-19", "close": 28.28315728, "volume": 1233143.0}, {"date": "2005-07-20", "close": 29.45998768, "volume": 3443560.0}, {"date": "2005-07-21", "close": 29.62670532, "volume": 1924763.0}, {"date": "2005-07-22", "close": 29.3226908, "volume": 1418733.0}, {"date": "2005-07-25", "close": 29.9601406, "volume": 1343717.0}, {"date": "2005-07-26", "close": 30.02878904, "volume": 1263200.0}, {"date": "2005-07-27", "close": 29.94052676, "volume": 1182882.0}, {"date": "2005-07-28", "close": 29.48940844, "volume": 1708295.0}, {"date": "2005-07-29", "close": 29.665933, "volume": 3884917.0}, {"date": "2005-08-01", "close": 29.96994752, "volume": 891289.0}, {"date": "2005-08-02", "close": 30.5485558, "volume": 2574692.0}, {"date": "2005-08-03", "close": 29.911106, "volume": 1818022.0}, {"date": "2005-08-04", "close": 29.69535376, "volume": 2249649.0}, {"date": "2005-08-05", "close": 29.80322988, "volume": 1275538.0}, {"date": "2005-08-08", "close": 31.30368864, "volume": 3204722.0}, {"date": "2005-08-09", "close": 32.7551128, "volume": 3710066.0}, {"date": "2005-08-10", "close": 31.5782824, "volume": 4006252.0}, {"date": "2005-08-11", "close": 32.59820208, "volume": 2607879.0}, {"date": "2005-08-12", "close": 32.50013288, "volume": 1664827.0}, {"date": "2005-08-15", "close": 32.9512512, "volume": 1394933.0}, {"date": "2005-08-16", "close": 32.73549896, "volume": 2105107.0}, {"date": "2005-08-17", "close": 31.6763516, "volume": 3397649.0}, {"date": "2005-08-18", "close": 30.9898672, "volume": 3334132.0}, {"date": "2005-08-19", "close": 31.5292478, "volume": 1703804.0}, {"date": "2005-08-22", "close": 32.47071212, "volume": 2860156.0}, {"date": "2005-08-23", "close": 32.1666976, "volume": 1414471.0}, {"date": "2005-08-24", "close": 31.55866856, "volume": 1454668.0}, {"date": "2005-08-25", "close": 32.18631144, "volume": 1705040.0}, {"date": "2005-08-26", "close": 32.45109828, "volume": 5358030.0}, {"date": "2005-08-29", "close": 32.7060782, "volume": 8022453.0}, {"date": "2005-08-30", "close": 32.30399448, "volume": 1931364.0}, {"date": "2005-08-31", "close": 32.30399448, "volume": 1784823.0}, {"date": "2005-09-01", "close": 32.6570436, "volume": 2401374.0}, {"date": "2005-09-02", "close": 32.74530588, "volume": 1712353.0}, {"date": "2005-09-05", "close": 32.12746992, "volume": 1622181.0}, {"date": "2005-09-06", "close": 31.79403464, "volume": 1296083.0}, {"date": "2005-09-07", "close": 31.5292478, "volume": 1479122.0}, {"date": "2005-09-08", "close": 31.73519312, "volume": 1603472.0}, {"date": "2005-09-09", "close": 31.1860056, "volume": 1538841.0}, {"date": "2005-09-12", "close": 31.37233708, "volume": 1221550.0}, {"date": "2005-09-13", "close": 31.06832256, "volume": 1541581.0}, {"date": "2005-09-14", "close": 31.4802132, "volume": 1989097.0}, {"date": "2005-09-15", "close": 32.07843532, "volume": 2847932.0}, {"date": "2005-09-16", "close": 31.71557928, "volume": 1816613.0}, {"date": "2005-09-19", "close": 31.81364848, "volume": 740565.0}, {"date": "2005-09-20", "close": 32.35302908, "volume": 1792061.0}, {"date": "2005-09-21", "close": 32.6570436, "volume": 1248177.0}, {"date": "2005-09-22", "close": 33.47101796, "volume": 2273110.0}, {"date": "2005-09-23", "close": 33.61812176, "volume": 1946623.0}, {"date": "2005-09-26", "close": 33.69657712, "volume": 1725767.0}, {"date": "2005-09-27", "close": 34.01039856, "volume": 1557716.0}, {"date": "2005-09-28", "close": 34.40267536, "volume": 1542426.0}, {"date": "2005-09-29", "close": 35.26568432, "volume": 2344543.0}, {"date": "2005-09-30", "close": 35.304912, "volume": 5918901.0}, {"date": "2005-10-03", "close": 34.8636006, "volume": 629075.0}, {"date": "2005-10-04", "close": 34.6674622, "volume": 1077820.0}, {"date": "2005-10-05", "close": 32.86298892, "volume": 2442550.0}, {"date": "2005-10-06", "close": 31.382144, "volume": 3699690.0}, {"date": "2005-10-07", "close": 31.32330248, "volume": 2260171.0}, {"date": "2005-10-10", "close": 32.20592528, "volume": 1469072.0}, {"date": "2005-10-11", "close": 31.2350402, "volume": 1992578.0}, {"date": "2005-10-12", "close": 31.95094536, "volume": 1499330.0}, {"date": "2005-10-13", "close": 31.75480696, "volume": 2396096.0}, {"date": "2005-10-14", "close": 31.2840748, "volume": 1831141.0}, {"date": "2005-10-17", "close": 30.9898672, "volume": 1336898.0}, {"date": "2005-10-18", "close": 31.7744208, "volume": 2722499.0}, {"date": "2005-10-19", "close": 31.09774332, "volume": 3340491.0}, {"date": "2005-10-20", "close": 30.23473436, "volume": 3377964.0}, {"date": "2005-10-21", "close": 29.30307696, "volume": 3735068.0}, {"date": "2005-10-24", "close": 29.40114616, "volume": 3048331.0}, {"date": "2005-10-25", "close": 30.3033828, "volume": 2521540.0}, {"date": "2005-10-26", "close": 31.41156476, "volume": 2849170.0}, {"date": "2005-10-27", "close": 30.7937288, "volume": 3245504.0}, {"date": "2005-10-28", "close": 30.2053136, "volume": 3889409.0}, {"date": "2005-10-31", "close": 30.9898672, "volume": 861017.0}, {"date": "2005-11-01", "close": 30.7937288, "volume": 652336.0}, {"date": "2005-11-02", "close": 31.382144, "volume": 2058812.0}, {"date": "2005-11-03", "close": 32.27457372, "volume": 1173751.0}, {"date": "2005-11-04", "close": 32.99047888, "volume": 1379598.0}, {"date": "2005-11-07", "close": 32.22553912, "volume": 1008749.0}, {"date": "2005-11-08", "close": 32.63742976, "volume": 1842470.0}, {"date": "2005-11-09", "close": 32.2647668, "volume": 609861.0}, {"date": "2005-11-10", "close": 32.5099398, "volume": 1202173.0}, {"date": "2005-11-11", "close": 31.1860056, "volume": 2255340.0}, {"date": "2005-11-14", "close": 30.9898672, "volume": 1889215.0}, {"date": "2005-11-15", "close": 31.627317, "volume": 2133643.0}, {"date": "2005-11-16", "close": 31.36253016, "volume": 1440797.0}, {"date": "2005-11-17", "close": 32.13727684, "volume": 1852042.0}, {"date": "2005-11-18", "close": 32.54916748, "volume": 2942388.0}, {"date": "2005-11-21", "close": 32.77472664, "volume": 1014794.0}, {"date": "2005-11-22", "close": 32.9512512, "volume": 1885080.0}, {"date": "2005-11-23", "close": 32.9512512, "volume": 1619477.0}, {"date": "2005-11-24", "close": 33.2944934, "volume": 2245324.0}, {"date": "2005-11-25", "close": 33.9319432, "volume": 3971584.0}, {"date": "2005-11-28", "close": 34.6184276, "volume": 1482246.0}, {"date": "2005-11-29", "close": 34.02020548, "volume": 2401371.0}, {"date": "2005-11-30", "close": 34.2751854, "volume": 2674625.0}, {"date": "2005-12-01", "close": 34.0300124, "volume": 2333242.0}, {"date": "2005-12-02", "close": 34.9126352, "volume": 1573178.0}, {"date": "2005-12-05", "close": 35.2068428, "volume": 1860369.0}, {"date": "2005-12-06", "close": 35.67757496, "volume": 2629850.0}, {"date": "2005-12-07", "close": 36.36405936, "volume": 1898991.0}, {"date": "2005-12-08", "close": 35.1087736, "volume": 2368562.0}, {"date": "2005-12-09", "close": 35.71680264, "volume": 2692322.0}, {"date": "2005-12-12", "close": 35.8933272, "volume": 1554446.0}, {"date": "2005-12-13", "close": 35.5991196, "volume": 1152638.0}, {"date": "2005-12-14", "close": 36.11888636, "volume": 1595177.0}, {"date": "2005-12-15", "close": 35.87371336, "volume": 2488860.0}, {"date": "2005-12-16", "close": 36.65826696, "volume": 2030066.0}, {"date": "2005-12-19", "close": 36.96228148, "volume": 1331935.0}, {"date": "2005-12-20", "close": 37.021123, "volume": 1532816.0}, {"date": "2005-12-21", "close": 37.96258732, "volume": 1586671.0}, {"date": "2005-12-22", "close": 37.76644892, "volume": 2097681.0}, {"date": "2005-12-23", "close": 37.5605036, "volume": 9635521.0}, {"date": "2005-12-28", "close": 37.84490428, "volume": 634930.0}, {"date": "2005-12-29", "close": 38.1489188, "volume": 843779.0}, {"date": "2005-12-30", "close": 38.43331948, "volume": 453157.0}, {"date": "2006-01-03", "close": 39.22768, "volume": 1232098.0}, {"date": "2006-01-04", "close": 40.0122336, "volume": 1789093.0}, {"date": "2006-01-05", "close": 39.55130836, "volume": 1465200.0}, {"date": "2006-01-06", "close": 38.8844378, "volume": 1730936.0}, {"date": "2006-01-09", "close": 39.94358516, "volume": 1581485.0}, {"date": "2006-01-10", "close": 39.89455056, "volume": 1252082.0}, {"date": "2006-01-11", "close": 40.1103028, "volume": 1328753.0}, {"date": "2006-01-12", "close": 40.1103028, "volume": 1228556.0}, {"date": "2006-01-13", "close": 40.3064412, "volume": 987605.0}, {"date": "2006-01-16", "close": 41.15964324, "volume": 1262196.0}, {"date": "2006-01-17", "close": 42.5620328, "volume": 2583777.0}, {"date": "2006-01-18", "close": 40.9929256, "volume": 2776341.0}, {"date": "2006-01-19", "close": 41.66960308, "volume": 2673383.0}, {"date": "2006-01-20", "close": 41.69902384, "volume": 1737171.0}, {"date": "2006-01-23", "close": 42.169756, "volume": 1852373.0}, {"date": "2006-01-24", "close": 42.52280512, "volume": 2061761.0}, {"date": "2006-01-25", "close": 42.8072058, "volume": 4183810.0}, {"date": "2006-01-27", "close": 43.85654624, "volume": 1845612.0}, {"date": "2006-01-30", "close": 45.61198492, "volume": 2350680.0}, {"date": "2006-01-31", "close": 44.34689224, "volume": 3308438.0}, {"date": "2006-02-01", "close": 45.10202508, "volume": 1809340.0}, {"date": "2006-02-02", "close": 44.4743822, "volume": 2178045.0}, {"date": "2006-02-03", "close": 43.0033442, "volume": 3141947.0}, {"date": "2006-02-06", "close": 43.150448, "volume": 4728728.0}, {"date": "2006-02-07", "close": 41.924583, "volume": 2752060.0}, {"date": "2006-02-08", "close": 40.5516142, "volume": 3352387.0}, {"date": "2006-02-09", "close": 41.11060864, "volume": 1982657.0}, {"date": "2006-02-10", "close": 40.78698028, "volume": 2060158.0}, {"date": "2006-02-13", "close": 39.472853, "volume": 1913491.0}, {"date": "2006-02-14", "close": 40.5025796, "volume": 1566448.0}, {"date": "2006-02-15", "close": 39.43362532, "volume": 2397842.0}, {"date": "2006-02-16", "close": 38.9334724, "volume": 2747635.0}, {"date": "2006-02-17", "close": 39.43362532, "volume": 2036421.0}, {"date": "2006-02-20", "close": 41.46365776, "volume": 1700235.0}, {"date": "2006-02-21", "close": 41.924583, "volume": 1867348.0}, {"date": "2006-02-22", "close": 41.90496916, "volume": 2012818.0}, {"date": "2006-02-23", "close": 40.34566888, "volume": 9117101.0}, {"date": "2006-02-24", "close": 40.2574066, "volume": 3139214.0}, {"date": "2006-02-27", "close": 40.56142112, "volume": 1917094.0}, {"date": "2006-02-28", "close": 39.70821908, "volume": 1941421.0}, {"date": "2006-03-01", "close": 39.8160952, "volume": 1409631.0}, {"date": "2006-03-02", "close": 40.29663428, "volume": 2110269.0}, {"date": "2006-03-03", "close": 41.0909948, "volume": 1794460.0}, {"date": "2006-03-06", "close": 40.6006488, "volume": 808237.0}, {"date": "2006-03-07", "close": 39.82590212, "volume": 987003.0}, {"date": "2006-03-08", "close": 39.1786454, "volume": 1912450.0}, {"date": "2006-03-09", "close": 39.0315416, "volume": 1913268.0}, {"date": "2006-03-10", "close": 39.46304608, "volume": 660056.0}, {"date": "2006-03-13", "close": 39.963199, "volume": 758642.0}, {"date": "2006-03-14", "close": 40.83601488, "volume": 1136931.0}, {"date": "2006-03-15", "close": 41.0419602, "volume": 1982698.0}, {"date": "2006-03-16", "close": 41.5323062, "volume": 2106576.0}, {"date": "2006-03-17", "close": 41.62056848, "volume": 1014974.0}, {"date": "2006-03-20", "close": 41.51269236, "volume": 753670.0}, {"date": "2006-03-21", "close": 41.20867784, "volume": 877616.0}, {"date": "2006-03-22", "close": 42.169756, "volume": 1535414.0}, {"date": "2006-03-23", "close": 42.7581712, "volume": 1612125.0}, {"date": "2006-03-24", "close": 42.4639636, "volume": 1358888.0}, {"date": "2006-03-27", "close": 43.0033442, "volume": 2052162.0}, {"date": "2006-03-28", "close": 43.50349712, "volume": 3042483.0}, {"date": "2006-03-29", "close": 44.0821054, "volume": 1562813.0}, {"date": "2006-03-30", "close": 43.2975518, "volume": 1479117.0}, {"date": "2006-03-31", "close": 44.60187216, "volume": 9106629.0}, {"date": "2006-04-03", "close": 44.4743822, "volume": 1227850.0}, {"date": "2006-04-04", "close": 43.9840362, "volume": 1459633.0}, {"date": "2006-04-05", "close": 44.2292092, "volume": 1660660.0}, {"date": "2006-04-06", "close": 44.4253476, "volume": 1157298.0}, {"date": "2006-04-07", "close": 44.70974828, "volume": 513215.0}, {"date": "2006-04-10", "close": 44.38611992, "volume": 825894.0}, {"date": "2006-04-11", "close": 46.1905932, "volume": 1779082.0}, {"date": "2006-04-12", "close": 45.6512126, "volume": 1756772.0}, {"date": "2006-04-13", "close": 45.8963856, "volume": 1013279.0}, {"date": "2006-04-18", "close": 47.563562, "volume": 1657046.0}, {"date": "2006-04-19", "close": 48.14217028, "volume": 2338294.0}, {"date": "2006-04-20", "close": 47.8577696, "volume": 2097818.0}, {"date": "2006-04-21", "close": 46.9751468, "volume": 2308022.0}, {"date": "2006-04-24", "close": 47.08302292, "volume": 1253211.0}, {"date": "2006-04-26", "close": 47.318389, "volume": 1529349.0}, {"date": "2006-04-27", "close": 46.86727068, "volume": 1127114.0}, {"date": "2006-04-28", "close": 45.8963856, "volume": 4645782.0}, {"date": "2006-05-01", "close": 46.9751468, "volume": 1220064.0}, {"date": "2006-05-02", "close": 47.4654928, "volume": 1593176.0}, {"date": "2006-05-03", "close": 47.67143812, "volume": 828294.0}, {"date": "2006-05-04", "close": 46.1415586, "volume": 1308220.0}, {"date": "2006-05-05", "close": 46.45538004, "volume": 797918.0}, {"date": "2006-05-08", "close": 46.58287, "volume": 1219644.0}, {"date": "2006-05-09", "close": 46.58287, "volume": 1071910.0}, {"date": "2006-05-10", "close": 46.8770776, "volume": 905090.0}, {"date": "2006-05-11", "close": 46.65151844, "volume": 849393.0}, {"date": "2006-05-12", "close": 46.2886624, "volume": 996589.0}, {"date": "2006-05-15", "close": 44.7195552, "volume": 2073936.0}, {"date": "2006-05-16", "close": 43.26813104, "volume": 2768986.0}, {"date": "2006-05-17", "close": 43.150448, "volume": 2200593.0}, {"date": "2006-05-18", "close": 42.169756, "volume": 1961454.0}, {"date": "2006-05-19", "close": 42.3168598, "volume": 2084908.0}, {"date": "2006-05-22", "close": 40.8458218, "volume": 2068484.0}, {"date": "2006-05-23", "close": 41.5813408, "volume": 2348304.0}, {"date": "2006-05-24", "close": 42.97392344, "volume": 4260702.0}, {"date": "2006-05-25", "close": 42.169756, "volume": 1816781.0}, {"date": "2006-05-26", "close": 43.2485172, "volume": 4677096.0}, {"date": "2006-05-29", "close": 44.7195552, "volume": 1488460.0}, {"date": "2006-05-30", "close": 44.8176244, "volume": 1335264.0}, {"date": "2006-05-31", "close": 43.150448, "volume": 2506274.0}, {"date": "2006-06-01", "close": 42.8072058, "volume": 1479734.0}, {"date": "2006-06-02", "close": 42.8072058, "volume": 1423596.0}, {"date": "2006-06-05", "close": 44.376313, "volume": 1184819.0}, {"date": "2006-06-06", "close": 43.46426944, "volume": 1481447.0}, {"date": "2006-06-07", "close": 42.3168598, "volume": 3748273.0}, {"date": "2006-06-08", "close": 40.31624812, "volume": 3640737.0}, {"date": "2006-06-09", "close": 40.54180728, "volume": 2325277.0}, {"date": "2006-06-13", "close": 39.34536304, "volume": 1627731.0}, {"date": "2006-06-14", "close": 39.99261976, "volume": 3972898.0}, {"date": "2006-06-15", "close": 40.04165436, "volume": 3582924.0}, {"date": "2006-06-16", "close": 41.81670688, "volume": 2670891.0}, {"date": "2006-06-19", "close": 41.11060864, "volume": 1481943.0}, {"date": "2006-06-20", "close": 40.1593374, "volume": 2073620.0}, {"date": "2006-06-21", "close": 40.54180728, "volume": 1402794.0}, {"date": "2006-06-22", "close": 41.17925708, "volume": 1580746.0}, {"date": "2006-06-23", "close": 40.7967872, "volume": 1002358.0}, {"date": "2006-06-26", "close": 41.19887092, "volume": 927335.0}, {"date": "2006-06-27", "close": 42.169756, "volume": 2635276.0}, {"date": "2006-06-28", "close": 41.9736176, "volume": 1798461.0}, {"date": "2006-06-29", "close": 42.44434976, "volume": 2322095.0}, {"date": "2006-06-30", "close": 43.150448, "volume": 6270147.0}, {"date": "2006-07-03", "close": 43.91538776, "volume": 1598650.0}, {"date": "2006-07-04", "close": 44.29785764, "volume": 1763946.0}, {"date": "2006-07-05", "close": 44.5724514, "volume": 1556017.0}, {"date": "2006-07-06", "close": 44.70974828, "volume": 1664516.0}, {"date": "2006-07-07", "close": 45.111832, "volume": 1893228.0}, {"date": "2006-07-10", "close": 45.22951504, "volume": 854052.0}, {"date": "2006-07-11", "close": 44.77839672, "volume": 918767.0}, {"date": "2006-07-12", "close": 45.4060396, "volume": 1194856.0}, {"date": "2006-07-13", "close": 45.91599944, "volume": 2169446.0}, {"date": "2006-07-14", "close": 45.12163892, "volume": 1636092.0}, {"date": "2006-07-17", "close": 45.602178, "volume": 1342663.0}, {"date": "2006-07-18", "close": 45.33739116, "volume": 2335653.0}, {"date": "2006-07-19", "close": 44.9156936, "volume": 2187518.0}, {"date": "2006-07-20", "close": 43.0523788, "volume": 3730141.0}, {"date": "2006-07-21", "close": 42.660102, "volume": 1515897.0}, {"date": "2006-07-24", "close": 42.414929, "volume": 1182110.0}, {"date": "2006-07-25", "close": 42.905275, "volume": 1150711.0}, {"date": "2006-07-26", "close": 42.0226522, "volume": 1548572.0}, {"date": "2006-07-27", "close": 42.414929, "volume": 1502920.0}, {"date": "2006-07-28", "close": 42.169756, "volume": 2431123.0}, {"date": "2006-07-31", "close": 41.96381068, "volume": 1443026.0}, {"date": "2006-08-01", "close": 41.51269236, "volume": 1118092.0}, {"date": "2006-08-02", "close": 40.91447024, "volume": 1698938.0}, {"date": "2006-08-03", "close": 41.2380986, "volume": 1148430.0}, {"date": "2006-08-04", "close": 40.8948564, "volume": 1227187.0}, {"date": "2006-08-07", "close": 41.68921692, "volume": 1186265.0}, {"date": "2006-08-08", "close": 41.9736176, "volume": 1574937.0}, {"date": "2006-08-09", "close": 40.87524256, "volume": 1725737.0}, {"date": "2006-08-10", "close": 41.41462316, "volume": 1201782.0}, {"date": "2006-08-11", "close": 40.8948564, "volume": 1167951.0}, {"date": "2006-08-14", "close": 40.62026264, "volume": 1444388.0}, {"date": "2006-08-15", "close": 39.4238184, "volume": 2028323.0}, {"date": "2006-08-16", "close": 40.61045572, "volume": 2386896.0}, {"date": "2006-08-17", "close": 41.8265138, "volume": 2614462.0}, {"date": "2006-08-18", "close": 41.51269236, "volume": 1381428.0}, {"date": "2006-08-21", "close": 42.28743904, "volume": 1356482.0}, {"date": "2006-08-22", "close": 42.8562404, "volume": 1288249.0}, {"date": "2006-08-23", "close": 42.54241896, "volume": 2216551.0}, {"date": "2006-08-24", "close": 41.95400376, "volume": 1227143.0}, {"date": "2006-08-25", "close": 41.39500932, "volume": 3466704.0}, {"date": "2006-08-28", "close": 41.2380986, "volume": 1637848.0}, {"date": "2006-08-29", "close": 40.97331176, "volume": 2133031.0}, {"date": "2006-08-30", "close": 40.3064412, "volume": 2067449.0}, {"date": "2006-08-31", "close": 41.44404392, "volume": 2345150.0}, {"date": "2006-09-01", "close": 40.9929256, "volume": 1250058.0}, {"date": "2006-09-04", "close": 40.698718, "volume": 753650.0}, {"date": "2006-09-05", "close": 40.28682736, "volume": 2185769.0}, {"date": "2006-09-06", "close": 40.12010972, "volume": 1042888.0}, {"date": "2006-09-07", "close": 39.89455056, "volume": 1596511.0}, {"date": "2006-09-08", "close": 39.19825924, "volume": 3141623.0}, {"date": "2006-09-11", "close": 37.79586968, "volume": 3356820.0}, {"date": "2006-09-12", "close": 35.17742204, "volume": 8237447.0}, {"date": "2006-09-13", "close": 35.9423618, "volume": 5257806.0}, {"date": "2006-09-14", "close": 36.9230538, "volume": 2887466.0}, {"date": "2006-09-15", "close": 35.90313412, "volume": 1979675.0}, {"date": "2006-09-18", "close": 36.77595, "volume": 2332561.0}, {"date": "2006-09-19", "close": 37.04073684, "volume": 2135183.0}, {"date": "2006-09-20", "close": 36.86421228, "volume": 2930175.0}, {"date": "2006-09-21", "close": 36.47193548, "volume": 4106490.0}, {"date": "2006-09-22", "close": 36.3836732, "volume": 1296425.0}, {"date": "2006-09-25", "close": 36.69749464, "volume": 1547582.0}, {"date": "2006-09-26", "close": 37.266296, "volume": 1874582.0}, {"date": "2006-09-27", "close": 38.246988, "volume": 2436749.0}, {"date": "2006-09-28", "close": 38.6392648, "volume": 2050936.0}, {"date": "2006-09-29", "close": 38.492161, "volume": 4319881.0}, {"date": "2006-10-02", "close": 38.9334724, "volume": 1324203.0}, {"date": "2006-10-03", "close": 37.8056766, "volume": 2000706.0}, {"date": "2006-10-04", "close": 36.7269154, "volume": 2621994.0}, {"date": "2006-10-05", "close": 37.9527804, "volume": 1680026.0}, {"date": "2006-10-06", "close": 38.31563644, "volume": 1201470.0}, {"date": "2006-10-09", "close": 38.3450572, "volume": 1709685.0}, {"date": "2006-10-10", "close": 38.94327932, "volume": 1272204.0}, {"date": "2006-10-11", "close": 39.11980388, "volume": 1863984.0}, {"date": "2006-10-12", "close": 38.36467104, "volume": 2038298.0}, {"date": "2006-10-13", "close": 38.90405164, "volume": 1304317.0}, {"date": "2006-10-16", "close": 39.1296108, "volume": 1424966.0}, {"date": "2006-10-17", "close": 39.0805762, "volume": 1801426.0}, {"date": "2006-10-18", "close": 39.3257492, "volume": 1226250.0}, {"date": "2006-10-19", "close": 38.2960226, "volume": 2929321.0}, {"date": "2006-10-20", "close": 37.756642, "volume": 3599915.0}, {"date": "2006-10-23", "close": 36.94266764, "volume": 3460638.0}, {"date": "2006-10-24", "close": 36.88382612, "volume": 4582311.0}, {"date": "2006-10-25", "close": 37.47224132, "volume": 2925448.0}, {"date": "2006-10-26", "close": 37.9527804, "volume": 2646023.0}, {"date": "2006-10-27", "close": 37.05054376, "volume": 4236256.0}, {"date": "2006-10-30", "close": 37.8056766, "volume": 2074408.0}, {"date": "2006-10-31", "close": 36.8249846, "volume": 2212894.0}, {"date": "2006-11-01", "close": 37.30552368, "volume": 1985159.0}, {"date": "2006-11-02", "close": 36.2365694, "volume": 7542972.0}, {"date": "2006-11-03", "close": 35.9423618, "volume": 3368662.0}, {"date": "2006-11-06", "close": 36.5798116, "volume": 2202456.0}, {"date": "2006-11-07", "close": 36.71710848, "volume": 1698315.0}, {"date": "2006-11-08", "close": 36.40328704, "volume": 1244570.0}, {"date": "2006-11-09", "close": 36.7269154, "volume": 1861540.0}, {"date": "2006-11-10", "close": 37.87432504, "volume": 4805346.0}, {"date": "2006-11-13", "close": 37.58011744, "volume": 2686557.0}, {"date": "2006-11-14", "close": 37.43301364, "volume": 4004906.0}, {"date": "2006-11-15", "close": 36.70730156, "volume": 5318772.0}, {"date": "2006-11-16", "close": 35.57950576, "volume": 5761873.0}, {"date": "2006-11-17", "close": 35.65796112, "volume": 5006744.0}, {"date": "2006-11-20", "close": 35.04012516, "volume": 2544168.0}, {"date": "2006-11-21", "close": 35.81487184, "volume": 2036204.0}, {"date": "2006-11-22", "close": 36.27579708, "volume": 3507229.0}, {"date": "2006-11-23", "close": 35.795258, "volume": 3462556.0}, {"date": "2006-11-24", "close": 35.44220888, "volume": 5853954.0}, {"date": "2006-11-27", "close": 35.76583724, "volume": 1699424.0}, {"date": "2006-11-28", "close": 35.38336736, "volume": 2609126.0}, {"date": "2006-11-29", "close": 35.81487184, "volume": 2849066.0}, {"date": "2006-11-30", "close": 36.83479152, "volume": 4114848.0}, {"date": "2006-12-01", "close": 36.77595, "volume": 2202870.0}, {"date": "2006-12-04", "close": 36.77595, "volume": 1955929.0}, {"date": "2006-12-05", "close": 36.81517768, "volume": 1594531.0}, {"date": "2006-12-06", "close": 37.45262748, "volume": 2227563.0}, {"date": "2006-12-07", "close": 37.55069668, "volume": 1197601.0}, {"date": "2006-12-08", "close": 37.25648908, "volume": 1550245.0}, {"date": "2006-12-11", "close": 37.021123, "volume": 1292282.0}, {"date": "2006-12-12", "close": 36.3836732, "volume": 2165267.0}, {"date": "2006-12-13", "close": 36.63865312, "volume": 2008700.0}, {"date": "2006-12-14", "close": 36.9230538, "volume": 1700076.0}, {"date": "2006-12-15", "close": 37.9037458, "volume": 2949107.0}, {"date": "2006-12-18", "close": 37.92335964, "volume": 1938284.0}, {"date": "2006-12-19", "close": 37.54088976, "volume": 2031235.0}, {"date": "2006-12-20", "close": 37.62915204, "volume": 2738057.0}, {"date": "2006-12-21", "close": 37.74683508, "volume": 3404645.0}, {"date": "2006-12-22", "close": 37.01131608, "volume": 7027343.0}, {"date": "2006-12-27", "close": 37.14861296, "volume": 538037.0}, {"date": "2006-12-28", "close": 37.07996452, "volume": 413535.0}, {"date": "2006-12-29", "close": 37.37417212, "volume": 878387.0}, {"date": "2007-01-02", "close": 37.57031052, "volume": 543971.0}, {"date": "2007-01-03", "close": 36.95247456, "volume": 982996.0}, {"date": "2007-01-04", "close": 35.9423618, "volume": 2673257.0}, {"date": "2007-01-05", "close": 35.26568432, "volume": 3508871.0}, {"date": "2007-01-08", "close": 35.52066424, "volume": 2188719.0}, {"date": "2007-01-09", "close": 35.43240196, "volume": 2347056.0}, {"date": "2007-01-10", "close": 34.6184276, "volume": 2127002.0}, {"date": "2007-01-11", "close": 34.53997224, "volume": 3261059.0}, {"date": "2007-01-12", "close": 35.1087736, "volume": 2596092.0}, {"date": "2007-01-15", "close": 35.67757496, "volume": 1240830.0}, {"date": "2007-01-16", "close": 35.4029812, "volume": 1573891.0}, {"date": "2007-01-17", "close": 35.0107044, "volume": 2331097.0}, {"date": "2007-01-18", "close": 35.8933272, "volume": 2430110.0}, {"date": "2007-01-19", "close": 35.12838744, "volume": 2823023.0}, {"date": "2007-01-22", "close": 36.01101024, "volume": 2325091.0}, {"date": "2007-01-23", "close": 35.96197564, "volume": 1405111.0}, {"date": "2007-01-24", "close": 36.57000468, "volume": 3561136.0}, {"date": "2007-01-25", "close": 36.55039084, "volume": 4084661.0}, {"date": "2007-01-29", "close": 36.4327078, "volume": 1501534.0}, {"date": "2007-01-30", "close": 36.60923236, "volume": 1608309.0}, {"date": "2007-01-31", "close": 36.6288462, "volume": 1967140.0}, {"date": "2007-02-01", "close": 36.6288462, "volume": 2784916.0}, {"date": "2007-02-02", "close": 36.75633616, "volume": 2083514.0}, {"date": "2007-02-05", "close": 37.266296, "volume": 1655549.0}, {"date": "2007-02-06", "close": 36.91324688, "volume": 1453463.0}, {"date": "2007-02-07", "close": 36.2365694, "volume": 2854155.0}, {"date": "2007-02-08", "close": 35.82467876, "volume": 2874142.0}, {"date": "2007-02-09", "close": 36.09927252, "volume": 2656664.0}, {"date": "2007-02-12", "close": 36.06004484, "volume": 2205548.0}, {"date": "2007-02-13", "close": 35.795258, "volume": 1614478.0}, {"date": "2007-02-14", "close": 36.4817424, "volume": 2244529.0}, {"date": "2007-02-15", "close": 36.5798116, "volume": 1311248.0}, {"date": "2007-02-16", "close": 36.285604, "volume": 1322213.0}, {"date": "2007-02-19", "close": 36.58961852, "volume": 1099182.0}, {"date": "2007-02-20", "close": 36.45232164, "volume": 1059901.0}, {"date": "2007-02-21", "close": 36.90343996, "volume": 2770955.0}, {"date": "2007-02-22", "close": 37.266296, "volume": 3215648.0}, {"date": "2007-02-23", "close": 37.3153306, "volume": 6156219.0}, {"date": "2007-02-26", "close": 37.19764756, "volume": 2650484.0}, {"date": "2007-02-27", "close": 37.5605036, "volume": 3219829.0}, {"date": "2007-02-28", "close": 36.54058392, "volume": 3243261.0}, {"date": "2007-03-01", "close": 36.30521784, "volume": 1505642.0}, {"date": "2007-03-02", "close": 35.9913964, "volume": 2032973.0}, {"date": "2007-03-05", "close": 34.49093764, "volume": 4698563.0}, {"date": "2007-03-06", "close": 34.8636006, "volume": 2729756.0}, {"date": "2007-03-07", "close": 35.07935284, "volume": 1998523.0}, {"date": "2007-03-08", "close": 35.26568432, "volume": 2193444.0}, {"date": "2007-03-09", "close": 35.09896668, "volume": 2287855.0}, {"date": "2007-03-12", "close": 35.13819436, "volume": 1661457.0}, {"date": "2007-03-13", "close": 35.33433276, "volume": 2257797.0}, {"date": "2007-03-14", "close": 34.77533832, "volume": 2746637.0}, {"date": "2007-03-15", "close": 35.5991196, "volume": 3880011.0}, {"date": "2007-03-16", "close": 35.4029812, "volume": 1414364.0}, {"date": "2007-03-19", "close": 35.39317428, "volume": 1624854.0}, {"date": "2007-03-20", "close": 35.4029812, "volume": 1455153.0}, {"date": "2007-03-21", "close": 35.2558774, "volume": 1786568.0}, {"date": "2007-03-22", "close": 35.9423618, "volume": 3738019.0}, {"date": "2007-03-23", "close": 36.24637632, "volume": 2854857.0}, {"date": "2007-03-26", "close": 37.49185516, "volume": 5713138.0}, {"date": "2007-03-27", "close": 38.27640876, "volume": 4940636.0}, {"date": "2007-03-28", "close": 38.46274024, "volume": 2621839.0}, {"date": "2007-03-29", "close": 38.7863686, "volume": 3054582.0}, {"date": "2007-03-30", "close": 38.72752708, "volume": 7364467.0}, {"date": "2007-04-02", "close": 37.9527804, "volume": 1844742.0}, {"date": "2007-04-03", "close": 38.492161, "volume": 1319463.0}, {"date": "2007-04-04", "close": 38.03123576, "volume": 1668700.0}, {"date": "2007-04-05", "close": 38.28621568, "volume": 908931.0}, {"date": "2007-04-10", "close": 38.36467104, "volume": 1543445.0}, {"date": "2007-04-11", "close": 38.12930496, "volume": 1423901.0}, {"date": "2007-04-12", "close": 38.3940918, "volume": 1101316.0}, {"date": "2007-04-13", "close": 39.0315416, "volume": 2275689.0}, {"date": "2007-04-16", "close": 38.7863686, "volume": 2026856.0}, {"date": "2007-04-17", "close": 38.18814648, "volume": 2244142.0}, {"date": "2007-04-18", "close": 38.3940918, "volume": 1398895.0}, {"date": "2007-04-19", "close": 37.8056766, "volume": 2182959.0}, {"date": "2007-04-20", "close": 38.36467104, "volume": 1566615.0}, {"date": "2007-04-23", "close": 38.57061636, "volume": 1212158.0}, {"date": "2007-04-24", "close": 38.47254716, "volume": 1717362.0}, {"date": "2007-04-26", "close": 38.5902302, "volume": 2106586.0}, {"date": "2007-04-27", "close": 38.492161, "volume": 3383071.0}, {"date": "2007-04-30", "close": 38.65887864, "volume": 1239296.0}, {"date": "2007-05-01", "close": 38.737334, "volume": 1914898.0}, {"date": "2007-05-02", "close": 39.60034296, "volume": 2222293.0}, {"date": "2007-05-03", "close": 40.208372, "volume": 2207082.0}, {"date": "2007-05-04", "close": 40.943891, "volume": 2651258.0}, {"date": "2007-05-07", "close": 42.0716868, "volume": 5011246.0}, {"date": "2007-05-08", "close": 42.00303836, "volume": 3872149.0}, {"date": "2007-05-09", "close": 42.57183972, "volume": 2196869.0}, {"date": "2007-05-10", "close": 42.3658944, "volume": 3732335.0}, {"date": "2007-05-11", "close": 41.5323062, "volume": 3102296.0}, {"date": "2007-05-14", "close": 42.8562404, "volume": 1889498.0}, {"date": "2007-05-15", "close": 41.9736176, "volume": 1975339.0}, {"date": "2007-05-16", "close": 41.2871332, "volume": 1750198.0}, {"date": "2007-05-17", "close": 42.40512208, "volume": 1768714.0}, {"date": "2007-05-18", "close": 42.48357744, "volume": 1773724.0}, {"date": "2007-05-21", "close": 42.4639636, "volume": 1739991.0}, {"date": "2007-05-22", "close": 42.8562404, "volume": 2057002.0}, {"date": "2007-05-23", "close": 43.75847704, "volume": 1503593.0}, {"date": "2007-05-24", "close": 43.79770472, "volume": 1595498.0}, {"date": "2007-05-25", "close": 43.4446556, "volume": 5437683.0}, {"date": "2007-05-28", "close": 43.52311096, "volume": 705102.0}, {"date": "2007-05-29", "close": 43.640794, "volume": 1122612.0}, {"date": "2007-05-30", "close": 42.83662656, "volume": 1142472.0}, {"date": "2007-05-31", "close": 42.169756, "volume": 1958626.0}, {"date": "2007-06-01", "close": 42.8562404, "volume": 1746199.0}, {"date": "2007-06-04", "close": 43.1014134, "volume": 1165729.0}, {"date": "2007-06-05", "close": 43.36620024, "volume": 1092272.0}, {"date": "2007-06-06", "close": 43.2975518, "volume": 1174402.0}, {"date": "2007-06-07", "close": 43.4446556, "volume": 1464270.0}, {"date": "2007-06-08", "close": 42.5129982, "volume": 1320957.0}, {"date": "2007-06-12", "close": 42.3168598, "volume": 1364237.0}, {"date": "2007-06-13", "close": 41.85593456, "volume": 1165094.0}, {"date": "2007-06-14", "close": 43.66040784, "volume": 2450706.0}, {"date": "2007-06-15", "close": 44.13114, "volume": 1836666.0}, {"date": "2007-06-18", "close": 45.0627974, "volume": 1305570.0}, {"date": "2007-06-19", "close": 45.9454202, "volume": 2201618.0}, {"date": "2007-06-20", "close": 46.2886624, "volume": 1380966.0}, {"date": "2007-06-21", "close": 45.92580636, "volume": 3976266.0}, {"date": "2007-06-22", "close": 45.7983164, "volume": 1887309.0}, {"date": "2007-06-25", "close": 45.29816348, "volume": 1307766.0}, {"date": "2007-06-26", "close": 44.80781748, "volume": 1956460.0}, {"date": "2007-06-27", "close": 43.5427248, "volume": 1489355.0}, {"date": "2007-06-28", "close": 44.866659, "volume": 1376555.0}, {"date": "2007-06-29", "close": 44.866659, "volume": 10015405.0}, {"date": "2007-07-02", "close": 44.8176244, "volume": 1719545.0}, {"date": "2007-07-03", "close": 45.43546036, "volume": 1211363.0}, {"date": "2007-07-04", "close": 45.04318356, "volume": 796004.0}, {"date": "2007-07-05", "close": 46.01406864, "volume": 1882076.0}, {"date": "2007-07-06", "close": 46.092524, "volume": 1355998.0}, {"date": "2007-07-09", "close": 46.22982088, "volume": 1191309.0}, {"date": "2007-07-10", "close": 45.86696484, "volume": 888122.0}, {"date": "2007-07-11", "close": 45.847351, "volume": 1199345.0}, {"date": "2007-07-12", "close": 46.0434894, "volume": 946218.0}, {"date": "2007-07-13", "close": 45.87677176, "volume": 1731702.0}, {"date": "2007-07-16", "close": 45.80812332, "volume": 1557025.0}, {"date": "2007-07-17", "close": 45.64140568, "volume": 1468162.0}, {"date": "2007-07-18", "close": 44.82743132, "volume": 1650068.0}, {"date": "2007-07-19", "close": 45.52372264, "volume": 1750046.0}, {"date": "2007-07-20", "close": 45.7002472, "volume": 983442.0}, {"date": "2007-07-23", "close": 45.0627974, "volume": 1263056.0}, {"date": "2007-07-24", "close": 44.30766456, "volume": 2557391.0}, {"date": "2007-07-25", "close": 44.0330708, "volume": 1887570.0}, {"date": "2007-07-26", "close": 43.58195248, "volume": 2069951.0}, {"date": "2007-07-27", "close": 42.17956292, "volume": 5453078.0}, {"date": "2007-07-30", "close": 41.924583, "volume": 2986547.0}, {"date": "2007-07-31", "close": 42.45415668, "volume": 2054695.0}, {"date": "2007-08-01", "close": 41.3852024, "volume": 2307371.0}, {"date": "2007-08-02", "close": 41.52249928, "volume": 1543826.0}, {"date": "2007-08-03", "close": 41.90496916, "volume": 1224681.0}, {"date": "2007-08-06", "close": 41.10080172, "volume": 1096559.0}, {"date": "2007-08-07", "close": 40.98311868, "volume": 1694000.0}, {"date": "2007-08-08", "close": 41.90496916, "volume": 1607660.0}, {"date": "2007-08-09", "close": 42.76797812, "volume": 1732232.0}, {"date": "2007-08-10", "close": 40.8948564, "volume": 2546529.0}, {"date": "2007-08-13", "close": 40.51238652, "volume": 1839371.0}, {"date": "2007-08-14", "close": 40.208372, "volume": 1453520.0}, {"date": "2007-08-15", "close": 39.36497688, "volume": 3097408.0}, {"date": "2007-08-16", "close": 39.0315416, "volume": 4556343.0}, {"date": "2007-08-17", "close": 38.001815, "volume": 3026343.0}, {"date": "2007-08-20", "close": 40.3064412, "volume": 2149167.0}, {"date": "2007-08-21", "close": 40.208372, "volume": 1773583.0}, {"date": "2007-08-22", "close": 40.19856508, "volume": 1225598.0}, {"date": "2007-08-23", "close": 40.7967872, "volume": 1505525.0}, {"date": "2007-08-24", "close": 41.29694012, "volume": 1470726.0}, {"date": "2007-08-27", "close": 41.9736176, "volume": 2097931.0}, {"date": "2007-08-28", "close": 42.8562404, "volume": 2353844.0}, {"date": "2007-08-29", "close": 42.5129982, "volume": 1240945.0}, {"date": "2007-08-30", "close": 42.72875044, "volume": 1442919.0}, {"date": "2007-08-31", "close": 44.4253476, "volume": 3747462.0}, {"date": "2007-09-03", "close": 44.2782438, "volume": 1036711.0}, {"date": "2007-09-04", "close": 44.6705206, "volume": 1705614.0}, {"date": "2007-09-05", "close": 44.3272784, "volume": 1232323.0}, {"date": "2007-09-06", "close": 45.2099012, "volume": 1690887.0}, {"date": "2007-09-07", "close": 45.72966796, "volume": 1323722.0}, {"date": "2007-09-10", "close": 44.87646592, "volume": 1764410.0}, {"date": "2007-09-11", "close": 45.111832, "volume": 1065896.0}, {"date": "2007-09-12", "close": 44.93530744, "volume": 2486959.0}, {"date": "2007-09-13", "close": 45.71005412, "volume": 2713754.0}, {"date": "2007-09-14", "close": 45.87677176, "volume": 1723847.0}, {"date": "2007-09-17", "close": 45.5041088, "volume": 2150623.0}, {"date": "2007-09-18", "close": 44.9647282, "volume": 2279258.0}, {"date": "2007-09-19", "close": 46.4357662, "volume": 4004445.0}, {"date": "2007-09-20", "close": 47.43607204, "volume": 6343601.0}, {"date": "2007-09-21", "close": 48.26966024, "volume": 4559492.0}, {"date": "2007-09-24", "close": 49.22093148, "volume": 3097781.0}, {"date": "2007-09-25", "close": 48.1519772, "volume": 3025251.0}, {"date": "2007-09-26", "close": 47.74989348, "volume": 3219994.0}, {"date": "2007-09-27", "close": 47.97545264, "volume": 2162230.0}, {"date": "2007-09-28", "close": 49.2307384, "volume": 7791242.0}, {"date": "2007-10-01", "close": 50.15258888, "volume": 1497828.0}, {"date": "2007-10-02", "close": 50.8979148, "volume": 2462544.0}, {"date": "2007-10-03", "close": 50.62332104, "volume": 2027731.0}, {"date": "2007-10-04", "close": 49.6720498, "volume": 3918655.0}, {"date": "2007-10-05", "close": 50.78023176, "volume": 1394471.0}, {"date": "2007-10-08", "close": 50.78023176, "volume": 1706164.0}, {"date": "2007-10-09", "close": 50.97637016, "volume": 2238849.0}, {"date": "2007-10-10", "close": 51.36864696, "volume": 1724184.0}, {"date": "2007-10-11", "close": 53.35945172, "volume": 2242546.0}, {"date": "2007-10-12", "close": 52.9083334, "volume": 1460253.0}, {"date": "2007-10-15", "close": 53.447714, "volume": 1247147.0}, {"date": "2007-10-16", "close": 54.41859908, "volume": 1943308.0}, {"date": "2007-10-17", "close": 53.13389256, "volume": 2195050.0}, {"date": "2007-10-18", "close": 54.428406, "volume": 2275094.0}, {"date": "2007-10-19", "close": 53.87921848, "volume": 946271.0}, {"date": "2007-10-22", "close": 51.2901916, "volume": 2625032.0}, {"date": "2007-10-23", "close": 51.2901916, "volume": 1682209.0}, {"date": "2007-10-24", "close": 50.995984, "volume": 2075789.0}, {"date": "2007-10-25", "close": 51.5843992, "volume": 1145081.0}, {"date": "2007-10-26", "close": 53.04563028, "volume": 4109635.0}, {"date": "2007-10-29", "close": 54.14400532, "volume": 1130677.0}, {"date": "2007-10-30", "close": 52.467022, "volume": 1631090.0}, {"date": "2007-10-31", "close": 50.995984, "volume": 4044343.0}, {"date": "2007-11-01", "close": 51.23135008, "volume": 1999837.0}, {"date": "2007-11-02", "close": 50.7998456, "volume": 2944735.0}, {"date": "2007-11-05", "close": 50.9469494, "volume": 2054090.0}, {"date": "2007-11-06", "close": 51.57459228, "volume": 1530771.0}, {"date": "2007-11-07", "close": 53.33983788, "volume": 1816797.0}, {"date": "2007-11-08", "close": 52.7612296, "volume": 1832472.0}, {"date": "2007-11-09", "close": 54.27149528, "volume": 2077654.0}, {"date": "2007-11-12", "close": 51.08424628, "volume": 2779495.0}, {"date": "2007-11-13", "close": 51.41768156, "volume": 2349466.0}, {"date": "2007-11-14", "close": 50.995984, "volume": 2477165.0}, {"date": "2007-11-15", "close": 47.2693544, "volume": 6869174.0}, {"date": "2007-11-16", "close": 45.96503404, "volume": 5903047.0}, {"date": "2007-11-19", "close": 47.563562, "volume": 3110451.0}, {"date": "2007-11-20", "close": 46.8770776, "volume": 2105548.0}, {"date": "2007-11-21", "close": 47.19089904, "volume": 2270934.0}, {"date": "2007-11-22", "close": 46.07291016, "volume": 2277222.0}, {"date": "2007-11-23", "close": 46.7790084, "volume": 1049051.0}, {"date": "2007-11-26", "close": 47.84796268, "volume": 1538073.0}, {"date": "2007-11-27", "close": 47.9068042, "volume": 2139031.0}, {"date": "2007-11-28", "close": 47.05360216, "volume": 1317335.0}, {"date": "2007-11-29", "close": 46.57306308, "volume": 1759793.0}, {"date": "2007-11-30", "close": 47.55375508, "volume": 3576892.0}, {"date": "2007-12-03", "close": 47.09282984, "volume": 1675672.0}, {"date": "2007-12-04", "close": 46.7790084, "volume": 2332639.0}, {"date": "2007-12-05", "close": 46.1415586, "volume": 1928988.0}, {"date": "2007-12-06", "close": 46.7790084, "volume": 1243471.0}, {"date": "2007-12-07", "close": 47.39684436, "volume": 1009981.0}, {"date": "2007-12-10", "close": 46.3867316, "volume": 2289932.0}, {"date": "2007-12-11", "close": 46.47499388, "volume": 2439658.0}, {"date": "2007-12-12", "close": 46.59267692, "volume": 1772215.0}, {"date": "2007-12-13", "close": 46.9261122, "volume": 1337485.0}, {"date": "2007-12-14", "close": 46.69074612, "volume": 1647805.0}, {"date": "2007-12-17", "close": 46.0434894, "volume": 2074176.0}, {"date": "2007-12-18", "close": 46.3867316, "volume": 1904903.0}, {"date": "2007-12-19", "close": 45.5041088, "volume": 3065308.0}, {"date": "2007-12-20", "close": 45.111832, "volume": 4589585.0}, {"date": "2007-12-21", "close": 46.20040012, "volume": 7362919.0}, {"date": "2007-12-24", "close": 47.073216, "volume": 527072.0}, {"date": "2007-12-27", "close": 48.97575848, "volume": 1565771.0}, {"date": "2007-12-28", "close": 49.45629756, "volume": 1130708.0}, {"date": "2007-12-31", "close": 49.41706988, "volume": 646826.0}, {"date": "2008-01-02", "close": 49.9662574, "volume": 876873.0}, {"date": "2008-01-03", "close": 50.76061792, "volume": 1302714.0}, {"date": "2008-01-04", "close": 51.16270164, "volume": 1547715.0}, {"date": "2008-01-07", "close": 50.37814804, "volume": 1238359.0}, {"date": "2008-01-08", "close": 50.36834112, "volume": 1418465.0}, {"date": "2008-01-09", "close": 51.00579092, "volume": 2325033.0}, {"date": "2008-01-10", "close": 50.52525184, "volume": 2541033.0}, {"date": "2008-01-11", "close": 49.8681882, "volume": 1875928.0}, {"date": "2008-01-14", "close": 50.1133612, "volume": 2382623.0}, {"date": "2008-01-15", "close": 49.0836346, "volume": 1898585.0}, {"date": "2008-01-16", "close": 48.35792252, "volume": 3121796.0}, {"date": "2008-01-17", "close": 47.93622496, "volume": 2514795.0}, {"date": "2008-01-18", "close": 46.64171152, "volume": 2699756.0}, {"date": "2008-01-21", "close": 44.621486, "volume": 2377833.0}, {"date": "2008-01-22", "close": 40.17895124, "volume": 4551381.0}, {"date": "2008-01-23", "close": 43.2485172, "volume": 4877905.0}, {"date": "2008-01-24", "close": 43.640794, "volume": 2242891.0}, {"date": "2008-01-25", "close": 46.27885548, "volume": 3703507.0}, {"date": "2008-01-29", "close": 44.9647282, "volume": 2050788.0}, {"date": "2008-01-30", "close": 44.866659, "volume": 1390157.0}, {"date": "2008-01-31", "close": 45.4550742, "volume": 1924770.0}, {"date": "2008-02-01", "close": 47.563562, "volume": 2058457.0}, {"date": "2008-02-04", "close": 47.03398832, "volume": 2033835.0}, {"date": "2008-02-05", "close": 47.03398832, "volume": 1143325.0}, {"date": "2008-02-06", "close": 45.4060396, "volume": 1797035.0}, {"date": "2008-02-07", "close": 44.85685208, "volume": 1242213.0}, {"date": "2008-02-08", "close": 43.9840362, "volume": 2071539.0}, {"date": "2008-02-11", "close": 43.07199264, "volume": 2131166.0}, {"date": "2008-02-12", "close": 45.4060396, "volume": 2478335.0}, {"date": "2008-02-13", "close": 45.75908872, "volume": 2638070.0}, {"date": "2008-02-14", "close": 47.7597004, "volume": 2819565.0}, {"date": "2008-02-15", "close": 48.8874962, "volume": 2897572.0}, {"date": "2008-02-18", "close": 49.770119, "volume": 3365498.0}, {"date": "2008-02-19", "close": 50.27027192, "volume": 2756437.0}, {"date": "2008-02-20", "close": 52.55528428, "volume": 3574952.0}, {"date": "2008-02-21", "close": 53.8890254, "volume": 3643773.0}, {"date": "2008-02-22", "close": 53.93806, "volume": 3137559.0}, {"date": "2008-02-25", "close": 54.70299976, "volume": 5562037.0}, {"date": "2008-02-26", "close": 54.8697174, "volume": 2724454.0}, {"date": "2008-02-27", "close": 56.16423084, "volume": 2581416.0}, {"date": "2008-02-28", "close": 54.55589596, "volume": 2125192.0}, {"date": "2008-02-29", "close": 55.899444, "volume": 2515887.0}, {"date": "2008-03-03", "close": 55.654271, "volume": 2398026.0}, {"date": "2008-03-04", "close": 53.94786692, "volume": 2000652.0}, {"date": "2008-03-05", "close": 53.89883232, "volume": 2755710.0}, {"date": "2008-03-06", "close": 55.73272636, "volume": 1618629.0}, {"date": "2008-03-07", "close": 55.409098, "volume": 1869775.0}, {"date": "2008-03-10", "close": 55.409098, "volume": 1966144.0}, {"date": "2008-03-11", "close": 53.92825308, "volume": 3488567.0}, {"date": "2008-03-12", "close": 52.8102642, "volume": 2532059.0}, {"date": "2008-03-13", "close": 52.1237798, "volume": 1907988.0}, {"date": "2008-03-14", "close": 52.54547736, "volume": 956384.0}, {"date": "2008-03-17", "close": 51.99628984, "volume": 2036873.0}, {"date": "2008-03-18", "close": 52.64354656, "volume": 2806398.0}, {"date": "2008-03-19", "close": 53.94786692, "volume": 1709284.0}, {"date": "2008-03-20", "close": 50.27027192, "volume": 6248723.0}, {"date": "2008-03-25", "close": 49.3778422, "volume": 2186405.0}, {"date": "2008-03-26", "close": 51.96686908, "volume": 2152889.0}, {"date": "2008-03-27", "close": 52.43760124, "volume": 1631869.0}, {"date": "2008-03-28", "close": 52.467022, "volume": 5165511.0}, {"date": "2008-03-31", "close": 53.447714, "volume": 1744547.0}, {"date": "2008-04-01", "close": 53.75172852, "volume": 1609111.0}, {"date": "2008-04-02", "close": 53.75172852, "volume": 3839128.0}, {"date": "2008-04-03", "close": 55.54639488, "volume": 1632987.0}, {"date": "2008-04-04", "close": 54.95797968, "volume": 1158021.0}, {"date": "2008-04-07", "close": 55.163925, "volume": 2296245.0}, {"date": "2008-04-08", "close": 55.6052364, "volume": 2073002.0}, {"date": "2008-04-09", "close": 53.94786692, "volume": 2032291.0}, {"date": "2008-04-10", "close": 55.4581326, "volume": 2610258.0}, {"date": "2008-04-11", "close": 54.60493056, "volume": 1441855.0}, {"date": "2008-04-14", "close": 53.2515756, "volume": 1000037.0}, {"date": "2008-04-15", "close": 54.69319284, "volume": 2528884.0}, {"date": "2008-04-16", "close": 57.1743436, "volume": 2974650.0}, {"date": "2008-04-17", "close": 58.14522868, "volume": 2843406.0}, {"date": "2008-04-18", "close": 56.23287928, "volume": 1281440.0}, {"date": "2008-04-21", "close": 56.9782052, "volume": 1614042.0}, {"date": "2008-04-22", "close": 57.45874428, "volume": 1484237.0}, {"date": "2008-04-23", "close": 59.04746532, "volume": 1771526.0}, {"date": "2008-04-24", "close": 59.32205908, "volume": 4283208.0}, {"date": "2008-04-28", "close": 56.9782052, "volume": 2436759.0}, {"date": "2008-04-29", "close": 55.78176096, "volume": 2225642.0}, {"date": "2008-04-30", "close": 54.8206828, "volume": 2383912.0}, {"date": "2008-05-01", "close": 55.79156788, "volume": 1701720.0}, {"date": "2008-05-02", "close": 55.899444, "volume": 2181829.0}, {"date": "2008-05-05", "close": 58.07658024, "volume": 2006382.0}, {"date": "2008-05-06", "close": 58.84152, "volume": 1933976.0}, {"date": "2008-05-07", "close": 58.106001, "volume": 2687000.0}, {"date": "2008-05-08", "close": 58.351174, "volume": 2598086.0}, {"date": "2008-05-09", "close": 58.28252556, "volume": 2598889.0}, {"date": "2008-05-12", "close": 57.94909028, "volume": 1752165.0}, {"date": "2008-05-13", "close": 60.14584036, "volume": 2344026.0}, {"date": "2008-05-14", "close": 60.2144888, "volume": 2029306.0}, {"date": "2008-05-15", "close": 61.80320984, "volume": 2061061.0}, {"date": "2008-05-16", "close": 61.9797344, "volume": 1518577.0}, {"date": "2008-05-19", "close": 68.158094, "volume": 3603244.0}, {"date": "2008-05-20", "close": 66.53014528, "volume": 2357956.0}, {"date": "2008-05-21", "close": 66.18690308, "volume": 1803099.0}, {"date": "2008-05-22", "close": 68.65824692, "volume": 2949721.0}, {"date": "2008-05-23", "close": 66.1476754, "volume": 1644990.0}, {"date": "2008-05-26", "close": 63.254634, "volume": 2074041.0}, {"date": "2008-05-27", "close": 63.67633156, "volume": 1233165.0}, {"date": "2008-05-28", "close": 61.783596, "volume": 1326756.0}, {"date": "2008-05-29", "close": 64.3333952, "volume": 1809272.0}, {"date": "2008-05-30", "close": 63.74498, "volume": 4473701.0}, {"date": "2008-06-02", "close": 64.69625124, "volume": 1000246.0}, {"date": "2008-06-03", "close": 65.216018, "volume": 1508318.0}, {"date": "2008-06-04", "close": 62.36220428, "volume": 2764480.0}, {"date": "2008-06-05", "close": 57.49797196, "volume": 5386987.0}, {"date": "2008-06-06", "close": 59.41032136, "volume": 2487654.0}, {"date": "2008-06-10", "close": 60.0183504, "volume": 2464178.0}, {"date": "2008-06-11", "close": 60.39101336, "volume": 1996050.0}, {"date": "2008-06-12", "close": 60.03796424, "volume": 1609761.0}, {"date": "2008-06-13", "close": 61.783596, "volume": 1668108.0}, {"date": "2008-06-16", "close": 60.08699884, "volume": 2046015.0}, {"date": "2008-06-17", "close": 60.9990424, "volume": 1744479.0}, {"date": "2008-06-18", "close": 62.519115, "volume": 2577415.0}, {"date": "2008-06-19", "close": 64.235326, "volume": 3356582.0}, {"date": "2008-06-20", "close": 61.71494756, "volume": 2803159.0}, {"date": "2008-06-23", "close": 63.74498, "volume": 2385783.0}, {"date": "2008-06-24", "close": 64.86296888, "volume": 1494094.0}, {"date": "2008-06-25", "close": 65.09833496, "volume": 2392052.0}, {"date": "2008-06-26", "close": 65.12775572, "volume": 2560236.0}, {"date": "2008-06-27", "close": 65.99076468, "volume": 7451159.0}, {"date": "2008-06-30", "close": 66.19671, "volume": 2940532.0}, {"date": "2008-07-01", "close": 63.61749004, "volume": 2212762.0}, {"date": "2008-07-02", "close": 64.37262288, "volume": 2111694.0}, {"date": "2008-07-03", "close": 61.8816652, "volume": 2783593.0}, {"date": "2008-07-04", "close": 60.557731, "volume": 2060983.0}, {"date": "2008-07-07", "close": 58.9395892, "volume": 1313054.0}, {"date": "2008-07-08", "close": 57.53719964, "volume": 2504504.0}, {"date": "2008-07-09", "close": 58.07658024, "volume": 2575684.0}, {"date": "2008-07-10", "close": 56.7820668, "volume": 1250752.0}, {"date": "2008-07-11", "close": 59.4299352, "volume": 1203819.0}, {"date": "2008-07-14", "close": 59.5280044, "volume": 1133627.0}, {"date": "2008-07-15", "close": 60.24390956, "volume": 2256341.0}, {"date": "2008-07-16", "close": 58.4002086, "volume": 2282724.0}, {"date": "2008-07-17", "close": 57.370482, "volume": 2142013.0}, {"date": "2008-07-18", "close": 54.428406, "volume": 2674747.0}, {"date": "2008-07-21", "close": 55.3110288, "volume": 1985947.0}, {"date": "2008-07-22", "close": 55.9975132, "volume": 2066126.0}, {"date": "2008-07-23", "close": 54.8697174, "volume": 2907714.0}, {"date": "2008-07-24", "close": 51.52555768, "volume": 5038079.0}, {"date": "2008-07-25", "close": 51.20192932, "volume": 6024779.0}, {"date": "2008-07-28", "close": 49.279773, "volume": 3634312.0}, {"date": "2008-07-29", "close": 50.77042484, "volume": 3285118.0}, {"date": "2008-07-30", "close": 50.77042484, "volume": 2973672.0}, {"date": "2008-07-31", "close": 52.7612296, "volume": 2844562.0}, {"date": "2008-08-01", "close": 51.71188916, "volume": 1890104.0}, {"date": "2008-08-04", "close": 52.957368, "volume": 1532982.0}, {"date": "2008-08-05", "close": 50.2114304, "volume": 3361156.0}, {"date": "2008-08-06", "close": 49.74069824, "volume": 2381258.0}, {"date": "2008-08-07", "close": 50.2114304, "volume": 1613899.0}, {"date": "2008-08-08", "close": 50.505638, "volume": 1777250.0}, {"date": "2008-08-11", "close": 50.505638, "volume": 1690711.0}, {"date": "2008-08-12", "close": 50.93714248, "volume": 2319999.0}, {"date": "2008-08-13", "close": 51.10386012, "volume": 1420952.0}, {"date": "2008-08-14", "close": 54.49705444, "volume": 2723780.0}, {"date": "2008-08-15", "close": 53.1535064, "volume": 2087062.0}, {"date": "2008-08-18", "close": 54.7226136, "volume": 1712696.0}, {"date": "2008-08-19", "close": 53.46732784, "volume": 1438081.0}, {"date": "2008-08-20", "close": 53.93806, "volume": 2051398.0}, {"date": "2008-08-21", "close": 54.0851638, "volume": 1823175.0}, {"date": "2008-08-22", "close": 55.899444, "volume": 2831037.0}, {"date": "2008-08-25", "close": 55.54639488, "volume": 2756027.0}, {"date": "2008-08-26", "close": 55.409098, "volume": 1086661.0}, {"date": "2008-08-27", "close": 57.29202664, "volume": 2797902.0}, {"date": "2008-08-28", "close": 59.98892964, "volume": 3599919.0}, {"date": "2008-08-29", "close": 61.8326306, "volume": 6123570.0}, {"date": "2008-09-01", "close": 60.2144888, "volume": 3145242.0}, {"date": "2008-09-02", "close": 57.370482, "volume": 3335160.0}, {"date": "2008-09-03", "close": 55.409098, "volume": 3147502.0}, {"date": "2008-09-04", "close": 55.3600634, "volume": 3564521.0}, {"date": "2008-09-05", "close": 54.89913816, "volume": 2417223.0}, {"date": "2008-09-08", "close": 57.08608132, "volume": 3041132.0}, {"date": "2008-09-09", "close": 55.37967724, "volume": 2424403.0}, {"date": "2008-09-10", "close": 52.88871956, "volume": 3768727.0}, {"date": "2008-09-11", "close": 51.07443936, "volume": 3514018.0}, {"date": "2008-09-12", "close": 51.59420612, "volume": 1962361.0}, {"date": "2008-09-15", "close": 50.995984, "volume": 2021354.0}, {"date": "2008-09-16", "close": 49.38764912, "volume": 3242679.0}, {"date": "2008-09-17", "close": 50.07413352, "volume": 4761753.0}, {"date": "2008-09-18", "close": 50.4075688, "volume": 4323047.0}, {"date": "2008-09-19", "close": 53.01620952, "volume": 3039031.0}, {"date": "2008-09-22", "close": 55.899444, "volume": 2566732.0}, {"date": "2008-09-23", "close": 55.88963708, "volume": 2356101.0}, {"date": "2008-09-24", "close": 56.2426862, "volume": 2224592.0}, {"date": "2008-09-25", "close": 56.21326544, "volume": 2520444.0}, {"date": "2008-09-26", "close": 54.7226136, "volume": 3956356.0}, {"date": "2008-09-29", "close": 53.4967486, "volume": 1228671.0}, {"date": "2008-09-30", "close": 50.015292, "volume": 2404594.0}, {"date": "2008-10-01", "close": 51.1921224, "volume": 1530173.0}, {"date": "2008-10-02", "close": 50.48602416, "volume": 1165349.0}, {"date": "2008-10-03", "close": 49.04440692, "volume": 2144223.0}, {"date": "2008-10-06", "close": 48.053908, "volume": 1029263.0}, {"date": "2008-10-07", "close": 46.1415586, "volume": 2833870.0}, {"date": "2008-10-08", "close": 43.3465864, "volume": 2102826.0}, {"date": "2008-10-09", "close": 41.11060864, "volume": 3659541.0}, {"date": "2008-10-10", "close": 36.4817424, "volume": 5076335.0}, {"date": "2008-10-13", "close": 36.09927252, "volume": 4219035.0}, {"date": "2008-10-14", "close": 39.63957064, "volume": 4398176.0}, {"date": "2008-10-15", "close": 38.3940918, "volume": 2834535.0}, {"date": "2008-10-16", "close": 36.285604, "volume": 3801388.0}, {"date": "2008-10-17", "close": 35.304912, "volume": 3164213.0}, {"date": "2008-10-20", "close": 37.57031052, "volume": 3032483.0}, {"date": "2008-10-21", "close": 41.69902384, "volume": 2570998.0}, {"date": "2008-10-22", "close": 40.0612682, "volume": 1371546.0}, {"date": "2008-10-23", "close": 39.30613536, "volume": 1420119.0}, {"date": "2008-10-24", "close": 38.45293332, "volume": 1209500.0}, {"date": "2008-10-27", "close": 36.1875348, "volume": 1965249.0}, {"date": "2008-10-28", "close": 36.3836732, "volume": 2089760.0}, {"date": "2008-10-29", "close": 37.511469, "volume": 2703118.0}, {"date": "2008-10-30", "close": 42.32666672, "volume": 3370277.0}, {"date": "2008-10-31", "close": 41.07138096, "volume": 3467719.0}, {"date": "2008-11-03", "close": 41.59114772, "volume": 1642894.0}, {"date": "2008-11-04", "close": 43.12102724, "volume": 1547426.0}, {"date": "2008-11-05", "close": 44.13114, "volume": 2160732.0}, {"date": "2008-11-06", "close": 41.84612764, "volume": 1437049.0}, {"date": "2008-11-07", "close": 39.0315416, "volume": 2385218.0}, {"date": "2008-11-10", "close": 40.41431732, "volume": 1406322.0}, {"date": "2008-11-11", "close": 39.22768, "volume": 1785454.0}, {"date": "2008-11-12", "close": 39.21787308, "volume": 1489100.0}, {"date": "2008-11-13", "close": 36.1875348, "volume": 2201111.0}, {"date": "2008-11-14", "close": 36.1875348, "volume": 1660461.0}, {"date": "2008-11-17", "close": 35.1087736, "volume": 1919772.0}, {"date": "2008-11-18", "close": 34.31441308, "volume": 1993106.0}, {"date": "2008-11-19", "close": 33.27487956, "volume": 2415584.0}, {"date": "2008-11-20", "close": 30.0582098, "volume": 3055885.0}, {"date": "2008-11-21", "close": 28.440068, "volume": 5408106.0}, {"date": "2008-11-24", "close": 29.48940844, "volume": 2123492.0}, {"date": "2008-11-25", "close": 32.853182, "volume": 3941639.0}, {"date": "2008-11-26", "close": 31.2840748, "volume": 2725758.0}, {"date": "2008-11-27", "close": 33.343528, "volume": 1874730.0}, {"date": "2008-11-28", "close": 35.3539466, "volume": 3745214.0}, {"date": "2008-12-01", "close": 35.5010504, "volume": 1271972.0}, {"date": "2008-12-02", "close": 31.78422772, "volume": 2126413.0}, {"date": "2008-12-03", "close": 30.77411496, "volume": 2446579.0}, {"date": "2008-12-04", "close": 30.50932812, "volume": 1963169.0}, {"date": "2008-12-05", "close": 29.87187832, "volume": 1788139.0}, {"date": "2008-12-08", "close": 32.4118706, "volume": 2513524.0}, {"date": "2008-12-09", "close": 31.80384156, "volume": 2514193.0}, {"date": "2008-12-10", "close": 33.0493204, "volume": 2361570.0}, {"date": "2008-12-11", "close": 32.13727684, "volume": 1875795.0}, {"date": "2008-12-12", "close": 32.42167752, "volume": 2486174.0}, {"date": "2008-12-15", "close": 34.80475908, "volume": 2101192.0}, {"date": "2008-12-16", "close": 33.9319432, "volume": 2252189.0}, {"date": "2008-12-17", "close": 35.304912, "volume": 2015779.0}, {"date": "2008-12-18", "close": 33.15719652, "volume": 5893059.0}, {"date": "2008-12-19", "close": 31.8234554, "volume": 12214567.0}, {"date": "2008-12-22", "close": 32.117663, "volume": 1737491.0}, {"date": "2008-12-23", "close": 31.53905472, "volume": 821372.0}, {"date": "2008-12-24", "close": 32.2647668, "volume": 826615.0}, {"date": "2008-12-29", "close": 34.09866084, "volume": 1120419.0}, {"date": "2008-12-30", "close": 35.23626356, "volume": 1155946.0}, {"date": "2008-12-31", "close": 35.9913964, "volume": 736165.0}, {"date": "2009-01-02", "close": 36.5798116, "volume": 1012048.0}, {"date": "2009-01-05", "close": 37.04073684, "volume": 1358820.0}, {"date": "2009-01-06", "close": 37.86451812, "volume": 2174442.0}, {"date": "2009-01-07", "close": 38.02142884, "volume": 1931312.0}, {"date": "2009-01-08", "close": 35.72660956, "volume": 1702264.0}, {"date": "2009-01-09", "close": 35.28529816, "volume": 1724858.0}, {"date": "2009-01-12", "close": 35.0107044, "volume": 824236.0}, {"date": "2009-01-13", "close": 34.09866084, "volume": 1398045.0}, {"date": "2009-01-14", "close": 34.9616698, "volume": 1153775.0}, {"date": "2009-01-15", "close": 33.3925626, "volume": 1852998.0}, {"date": "2009-01-16", "close": 32.88260276, "volume": 1729041.0}, {"date": "2009-01-19", "close": 33.62792868, "volume": 1108948.0}, {"date": "2009-01-20", "close": 32.78453356, "volume": 1425791.0}, {"date": "2009-01-21", "close": 33.74561172, "volume": 2477376.0}, {"date": "2009-01-22", "close": 34.08885392, "volume": 2336346.0}, {"date": "2009-01-23", "close": 32.5099398, "volume": 1578283.0}, {"date": "2009-01-27", "close": 33.9809778, "volume": 1345581.0}, {"date": "2009-01-28", "close": 33.86329476, "volume": 1688415.0}, {"date": "2009-01-29", "close": 33.92213628, "volume": 1181736.0}, {"date": "2009-01-30", "close": 34.69688296, "volume": 3506398.0}, {"date": "2009-02-02", "close": 34.6674622, "volume": 931841.0}, {"date": "2009-02-03", "close": 34.26537848, "volume": 1588516.0}, {"date": "2009-02-04", "close": 32.93163736, "volume": 1937993.0}, {"date": "2009-02-05", "close": 31.7253862, "volume": 3520994.0}, {"date": "2009-02-06", "close": 31.382144, "volume": 2303446.0}, {"date": "2009-02-09", "close": 31.39195092, "volume": 1757661.0}, {"date": "2009-02-10", "close": 31.73519312, "volume": 1566825.0}, {"date": "2009-02-11", "close": 31.6763516, "volume": 1241872.0}, {"date": "2009-02-12", "close": 31.5292478, "volume": 1696547.0}, {"date": "2009-02-13", "close": 32.2647668, "volume": 2331370.0}, {"date": "2009-02-16", "close": 32.117663, "volume": 1632358.0}, {"date": "2009-02-17", "close": 31.7744208, "volume": 1649025.0}, {"date": "2009-02-18", "close": 32.853182, "volume": 3646177.0}, {"date": "2009-02-19", "close": 32.87279584, "volume": 2142222.0}, {"date": "2009-02-20", "close": 32.72569204, "volume": 2556294.0}, {"date": "2009-02-23", "close": 32.13727684, "volume": 2582008.0}, {"date": "2009-02-24", "close": 32.9512512, "volume": 3128716.0}, {"date": "2009-02-25", "close": 33.51024564, "volume": 5806451.0}, {"date": "2009-02-26", "close": 35.28529816, "volume": 3218638.0}, {"date": "2009-02-27", "close": 35.1087736, "volume": 5844740.0}, {"date": "2009-03-02", "close": 33.60831484, "volume": 1975515.0}, {"date": "2009-03-03", "close": 33.56908716, "volume": 1853252.0}, {"date": "2009-03-04", "close": 33.05912732, "volume": 3266532.0}, {"date": "2009-03-05", "close": 33.5396664, "volume": 2721400.0}, {"date": "2009-03-06", "close": 34.8636006, "volume": 2915281.0}, {"date": "2009-03-09", "close": 35.21664972, "volume": 2560795.0}, {"date": "2009-03-10", "close": 36.37386628, "volume": 3361698.0}, {"date": "2009-03-11", "close": 36.27579708, "volume": 2326294.0}, {"date": "2009-03-12", "close": 35.28529816, "volume": 2345159.0}, {"date": "2009-03-13", "close": 37.05054376, "volume": 3700364.0}, {"date": "2009-03-16", "close": 35.3539466, "volume": 3734012.0}, {"date": "2009-03-17", "close": 36.06004484, "volume": 2039936.0}, {"date": "2009-03-18", "close": 35.61873344, "volume": 2499938.0}, {"date": "2009-03-19", "close": 36.25618324, "volume": 4929335.0}, {"date": "2009-03-20", "close": 36.69749464, "volume": 3046286.0}, {"date": "2009-03-23", "close": 37.71741432, "volume": 1455677.0}, {"date": "2009-03-24", "close": 39.40420456, "volume": 3720718.0}, {"date": "2009-03-25", "close": 40.208372, "volume": 2424537.0}, {"date": "2009-03-26", "close": 41.3852024, "volume": 4117943.0}, {"date": "2009-03-27", "close": 40.208372, "volume": 7345176.0}, {"date": "2009-03-30", "close": 38.45293332, "volume": 2244110.0}, {"date": "2009-03-31", "close": 37.3643652, "volume": 4676499.0}, {"date": "2009-04-01", "close": 37.6585728, "volume": 2234576.0}, {"date": "2009-04-02", "close": 38.3450572, "volume": 1874055.0}, {"date": "2009-04-03", "close": 39.10999696, "volume": 2794983.0}, {"date": "2009-04-06", "close": 38.982507, "volume": 1268687.0}, {"date": "2009-04-07", "close": 38.737334, "volume": 2128417.0}, {"date": "2009-04-08", "close": 37.42320672, "volume": 1885423.0}, {"date": "2009-04-09", "close": 37.94297348, "volume": 1285199.0}, {"date": "2009-04-14", "close": 38.56080944, "volume": 1659743.0}, {"date": "2009-04-15", "close": 38.12930496, "volume": 1467118.0}, {"date": "2009-04-16", "close": 38.0508496, "volume": 1625998.0}, {"date": "2009-04-17", "close": 37.37417212, "volume": 2023082.0}, {"date": "2009-04-20", "close": 37.5605036, "volume": 1042337.0}, {"date": "2009-04-21", "close": 36.25618324, "volume": 2570154.0}, {"date": "2009-04-22", "close": 36.3836732, "volume": 1913418.0}, {"date": "2009-04-23", "close": 36.9230538, "volume": 1651578.0}, {"date": "2009-04-24", "close": 37.0701576, "volume": 2727839.0}, {"date": "2009-04-27", "close": 36.8249846, "volume": 1795394.0}, {"date": "2009-04-28", "close": 36.74652924, "volume": 1550693.0}, {"date": "2009-04-29", "close": 36.66807388, "volume": 1720850.0}, {"date": "2009-04-30", "close": 37.63895896, "volume": 2372458.0}, {"date": "2009-05-01", "close": 37.67818664, "volume": 893346.0}, {"date": "2009-05-04", "close": 39.70821908, "volume": 2274960.0}, {"date": "2009-05-05", "close": 41.31655396, "volume": 3231596.0}, {"date": "2009-05-06", "close": 41.189064, "volume": 2553765.0}, {"date": "2009-05-07", "close": 42.71894352, "volume": 2783063.0}, {"date": "2009-05-08", "close": 43.0523788, "volume": 2309508.0}, {"date": "2009-05-11", "close": 44.75878288, "volume": 4183440.0}, {"date": "2009-05-12", "close": 43.87616008, "volume": 2556037.0}, {"date": "2009-05-13", "close": 43.95461544, "volume": 2262138.0}, {"date": "2009-05-14", "close": 42.3168598, "volume": 2647799.0}, {"date": "2009-05-15", "close": 42.65029508, "volume": 1876848.0}, {"date": "2009-05-18", "close": 41.98342452, "volume": 1947918.0}, {"date": "2009-05-19", "close": 43.52311096, "volume": 1858825.0}, {"date": "2009-05-20", "close": 43.94480852, "volume": 1805226.0}, {"date": "2009-05-21", "close": 43.5427248, "volume": 3285379.0}, {"date": "2009-05-22", "close": 41.59114772, "volume": 2712815.0}, {"date": "2009-05-25", "close": 41.67941, "volume": 1132274.0}, {"date": "2009-05-26", "close": 41.67941, "volume": 1553760.0}, {"date": "2009-05-27", "close": 41.79709304, "volume": 1434030.0}, {"date": "2009-05-28", "close": 42.15994908, "volume": 2066821.0}, {"date": "2009-05-29", "close": 42.5129982, "volume": 5013141.0}, {"date": "2009-06-01", "close": 43.17006184, "volume": 2885316.0}, {"date": "2009-06-02", "close": 44.0330708, "volume": 2864548.0}, {"date": "2009-06-03", "close": 43.9350016, "volume": 1386343.0}, {"date": "2009-06-04", "close": 42.3658944, "volume": 2316001.0}, {"date": "2009-06-05", "close": 41.79709304, "volume": 3159466.0}, {"date": "2009-06-09", "close": 41.35578164, "volume": 2865007.0}, {"date": "2009-06-10", "close": 41.95400376, "volume": 6356702.0}, {"date": "2009-06-11", "close": 42.0226522, "volume": 3637782.0}, {"date": "2009-06-12", "close": 42.05207296, "volume": 3180306.0}, {"date": "2009-06-15", "close": 41.3852024, "volume": 2886377.0}, {"date": "2009-06-16", "close": 40.0612682, "volume": 2787986.0}, {"date": "2009-06-17", "close": 40.12010972, "volume": 3239120.0}, {"date": "2009-06-18", "close": 39.718026, "volume": 3765676.0}, {"date": "2009-06-19", "close": 40.80659412, "volume": 3134941.0}, {"date": "2009-06-22", "close": 40.5025796, "volume": 1786716.0}, {"date": "2009-06-23", "close": 39.49246684, "volume": 2138550.0}, {"date": "2009-06-24", "close": 40.56142112, "volume": 3665000.0}, {"date": "2009-06-25", "close": 41.21848476, "volume": 2262684.0}, {"date": "2009-06-26", "close": 42.05207296, "volume": 6336863.0}, {"date": "2009-06-29", "close": 41.70883076, "volume": 1799592.0}, {"date": "2009-06-30", "close": 42.37570132, "volume": 2454439.0}, {"date": "2009-07-01", "close": 41.6303754, "volume": 1347608.0}, {"date": "2009-07-02", "close": 40.85562872, "volume": 1988586.0}, {"date": "2009-07-03", "close": 40.63006956, "volume": 1381110.0}, {"date": "2009-07-06", "close": 40.0612682, "volume": 1672841.0}, {"date": "2009-07-07", "close": 39.68860524, "volume": 1284132.0}, {"date": "2009-07-08", "close": 39.4238184, "volume": 1983951.0}, {"date": "2009-07-09", "close": 39.33555612, "volume": 1382243.0}, {"date": "2009-07-10", "close": 39.1296108, "volume": 1221415.0}, {"date": "2009-07-13", "close": 38.4431264, "volume": 1492707.0}, {"date": "2009-07-14", "close": 39.56111528, "volume": 1502892.0}, {"date": "2009-07-15", "close": 40.10049588, "volume": 1752872.0}, {"date": "2009-07-16", "close": 40.6006488, "volume": 2391667.0}, {"date": "2009-07-17", "close": 41.7774792, "volume": 3207255.0}, {"date": "2009-07-20", "close": 42.169756, "volume": 1549470.0}, {"date": "2009-07-21", "close": 42.50319128, "volume": 2305618.0}, {"date": "2009-07-22", "close": 43.0033442, "volume": 1907492.0}, {"date": "2009-07-23", "close": 42.8562404, "volume": 1279428.0}, {"date": "2009-07-24", "close": 43.63098708, "volume": 2127795.0}, {"date": "2009-07-27", "close": 43.640794, "volume": 1124667.0}, {"date": "2009-07-28", "close": 43.67021476, "volume": 1646528.0}, {"date": "2009-07-29", "close": 43.37600716, "volume": 1139609.0}, {"date": "2009-07-30", "close": 43.63098708, "volume": 1765595.0}, {"date": "2009-07-31", "close": 44.8176244, "volume": 4006808.0}, {"date": "2009-08-03", "close": 44.0330708, "volume": 1591716.0}, {"date": "2009-08-04", "close": 43.67021476, "volume": 1980797.0}, {"date": "2009-08-05", "close": 42.9543096, "volume": 2193877.0}, {"date": "2009-08-06", "close": 43.150448, "volume": 1162875.0}, {"date": "2009-08-07", "close": 42.905275, "volume": 1096136.0}, {"date": "2009-08-10", "close": 42.72875044, "volume": 939829.0}, {"date": "2009-08-11", "close": 43.12102724, "volume": 1208972.0}, {"date": "2009-08-12", "close": 42.7091366, "volume": 1130050.0}, {"date": "2009-08-13", "close": 43.7388632, "volume": 1375156.0}, {"date": "2009-08-14", "close": 43.2975518, "volume": 1828763.0}, {"date": "2009-08-17", "close": 42.67971584, "volume": 1854498.0}, {"date": "2009-08-18", "close": 41.89516224, "volume": 2435933.0}, {"date": "2009-08-19", "close": 43.42504176, "volume": 2919836.0}, {"date": "2009-08-20", "close": 46.61229076, "volume": 5556644.0}, {"date": "2009-08-21", "close": 46.2396278, "volume": 3431689.0}, {"date": "2009-08-24", "close": 48.13236336, "volume": 5056742.0}, {"date": "2009-08-25", "close": 47.29877516, "volume": 2687732.0}, {"date": "2009-08-26", "close": 47.28896824, "volume": 1735192.0}, {"date": "2009-08-27", "close": 47.8577696, "volume": 3334589.0}, {"date": "2009-08-28", "close": 48.7403924, "volume": 2626666.0}, {"date": "2009-08-31", "close": 48.053908, "volume": 2204487.0}, {"date": "2009-09-01", "close": 47.6125966, "volume": 1847465.0}, {"date": "2009-09-02", "close": 46.337697, "volume": 3164726.0}, {"date": "2009-09-03", "close": 45.54333648, "volume": 2231895.0}, {"date": "2009-09-04", "close": 46.13175168, "volume": 1967664.0}, {"date": "2009-09-07", "close": 45.91599944, "volume": 1598420.0}, {"date": "2009-09-08", "close": 46.89669144, "volume": 1895694.0}, {"date": "2009-09-09", "close": 46.3867316, "volume": 2256550.0}, {"date": "2009-09-10", "close": 47.4654928, "volume": 1697891.0}, {"date": "2009-09-11", "close": 47.318389, "volume": 2325504.0}, {"date": "2009-09-14", "close": 47.563562, "volume": 3273597.0}, {"date": "2009-09-15", "close": 47.563562, "volume": 2784822.0}, {"date": "2009-09-16", "close": 49.83876744, "volume": 4206889.0}, {"date": "2009-09-17", "close": 50.6037072, "volume": 4398792.0}, {"date": "2009-09-18", "close": 49.6720498, "volume": 3108204.0}, {"date": "2009-09-21", "close": 50.24085116, "volume": 1305387.0}, {"date": "2009-09-22", "close": 49.56417368, "volume": 2040953.0}, {"date": "2009-09-23", "close": 52.08455212, "volume": 3052535.0}, {"date": "2009-09-24", "close": 50.71158332, "volume": 3904848.0}, {"date": "2009-09-25", "close": 51.3882608, "volume": 4945189.0}, {"date": "2009-09-28", "close": 50.7998456, "volume": 1446061.0}, {"date": "2009-09-29", "close": 50.8979148, "volume": 1055396.0}, {"date": "2009-09-30", "close": 51.12347396, "volume": 1124106.0}, {"date": "2009-10-01", "close": 51.37845388, "volume": 1383810.0}, {"date": "2009-10-02", "close": 50.42718264, "volume": 1518325.0}, {"date": "2009-10-05", "close": 50.33892036, "volume": 818689.0}, {"date": "2009-10-06", "close": 49.9172228, "volume": 2823875.0}, {"date": "2009-10-07", "close": 50.00548508, "volume": 2100820.0}, {"date": "2009-10-08", "close": 49.770119, "volume": 3979615.0}, {"date": "2009-10-09", "close": 49.59359444, "volume": 2915431.0}, {"date": "2009-10-12", "close": 50.3094996, "volume": 1748587.0}, {"date": "2009-10-13", "close": 50.6527418, "volume": 2766852.0}, {"date": "2009-10-14", "close": 51.61381996, "volume": 2843946.0}, {"date": "2009-10-15", "close": 52.1728144, "volume": 1606059.0}, {"date": "2009-10-16", "close": 51.70208224, "volume": 2384422.0}, {"date": "2009-10-19", "close": 51.60401304, "volume": 1685231.0}, {"date": "2009-10-20", "close": 51.67266148, "volume": 1857868.0}, {"date": "2009-10-21", "close": 51.91783448, "volume": 1265450.0}, {"date": "2009-10-22", "close": 51.72169608, "volume": 1449946.0}, {"date": "2009-10-23", "close": 50.7998456, "volume": 2494282.0}, {"date": "2009-10-26", "close": 49.8681882, "volume": 2032442.0}, {"date": "2009-10-27", "close": 48.6423232, "volume": 2716266.0}, {"date": "2009-10-28", "close": 47.45568588, "volume": 3563183.0}, {"date": "2009-10-29", "close": 45.78850948, "volume": 4869034.0}, {"date": "2009-10-30", "close": 46.7790084, "volume": 5335055.0}, {"date": "2009-11-02", "close": 47.30858208, "volume": 2025708.0}, {"date": "2009-11-03", "close": 46.7790084, "volume": 1483987.0}, {"date": "2009-11-04", "close": 46.30827624, "volume": 1719512.0}, {"date": "2009-11-05", "close": 46.4848008, "volume": 2038509.0}, {"date": "2009-11-06", "close": 46.98495372, "volume": 2080635.0}, {"date": "2009-11-09", "close": 47.57336892, "volume": 1658611.0}, {"date": "2009-11-10", "close": 48.35792252, "volume": 1629711.0}, {"date": "2009-11-11", "close": 48.99537232, "volume": 1870062.0}, {"date": "2009-11-12", "close": 48.11274952, "volume": 1291538.0}, {"date": "2009-11-13", "close": 48.01468032, "volume": 1566011.0}, {"date": "2009-11-16", "close": 49.1326692, "volume": 1094936.0}, {"date": "2009-11-17", "close": 48.6423232, "volume": 1598408.0}, {"date": "2009-11-18", "close": 48.56386784, "volume": 1350505.0}, {"date": "2009-11-19", "close": 49.1326692, "volume": 1029923.0}, {"date": "2009-11-20", "close": 47.74989348, "volume": 2591765.0}, {"date": "2009-11-23", "close": 47.76950732, "volume": 1863389.0}, {"date": "2009-11-24", "close": 48.1519772, "volume": 2745704.0}, {"date": "2009-11-25", "close": 48.45599172, "volume": 1361508.0}, {"date": "2009-11-26", "close": 48.53444708, "volume": 1649484.0}, {"date": "2009-11-27", "close": 47.1712852, "volume": 3209054.0}, {"date": "2009-11-30", "close": 47.808735, "volume": 1846079.0}, {"date": "2009-12-01", "close": 48.3481156, "volume": 1311874.0}, {"date": "2009-12-02", "close": 48.8384616, "volume": 1483619.0}, {"date": "2009-12-03", "close": 48.40695712, "volume": 1948236.0}, {"date": "2009-12-04", "close": 48.1519772, "volume": 1715399.0}, {"date": "2009-12-07", "close": 47.3674236, "volume": 1862846.0}, {"date": "2009-12-08", "close": 47.2693544, "volume": 1792335.0}, {"date": "2009-12-09", "close": 46.25924164, "volume": 3313152.0}, {"date": "2009-12-10", "close": 46.17097936, "volume": 1460297.0}, {"date": "2009-12-11", "close": 46.26904856, "volume": 2057669.0}, {"date": "2009-12-17", "close": 46.18163, "volume": 11581603.0}, {"date": "2009-12-18", "close": 47.091418, "volume": 7958343.0}, {"date": "2009-12-21", "close": 46.626635, "volume": 1738879.0}, {"date": "2009-12-22", "close": 46.745303, "volume": 1135656.0}, {"date": "2009-12-23", "close": 46.834304, "volume": 1149585.0}, {"date": "2009-12-24", "close": 46.97275, "volume": 690018.0}, {"date": "2009-12-29", "close": 47.121085, "volume": 837598.0}, {"date": "2009-12-30", "close": 46.824415, "volume": 763540.0}, {"date": "2009-12-31", "close": 46.67608, "volume": 1042625.0}, {"date": "2010-01-04", "close": 47.002417, "volume": 1040058.0}, {"date": "2010-01-05", "close": 47.437533, "volume": 1682801.0}, {"date": "2010-01-06", "close": 47.86276, "volume": 2578400.0}, {"date": "2010-01-07", "close": 48.35721, "volume": 1868401.0}, {"date": "2010-01-08", "close": 48.15943, "volume": 1402791.0}, {"date": "2010-01-11", "close": 48.732992, "volume": 1132168.0}, {"date": "2010-01-12", "close": 48.090207, "volume": 1637242.0}, {"date": "2010-01-13", "close": 48.040762, "volume": 1929298.0}, {"date": "2010-01-14", "close": 47.882538, "volume": 1759867.0}, {"date": "2010-01-15", "close": 47.121085, "volume": 2575213.0}, {"date": "2010-01-18", "close": 46.715636, "volume": 1954388.0}, {"date": "2010-01-19", "close": 46.231075, "volume": 1910115.0}, {"date": "2010-01-20", "close": 45.98385, "volume": 1617056.0}, {"date": "2010-01-21", "close": 45.39051, "volume": 2540976.0}, {"date": "2010-01-22", "close": 43.877493, "volume": 3916696.0}, {"date": "2010-01-25", "close": 43.5116, "volume": 3096152.0}, {"date": "2010-01-27", "close": 42.5227, "volume": 4078913.0}, {"date": "2010-01-28", "close": 43.195152, "volume": 3135738.0}, {"date": "2010-01-29", "close": 41.860137, "volume": 4380156.0}, {"date": "2010-02-01", "close": 41.128351, "volume": 3450295.0}, {"date": "2010-02-02", "close": 42.72048, "volume": 3630176.0}, {"date": "2010-02-03", "close": 43.11604, "volume": 1934326.0}, {"date": "2010-02-04", "close": 42.72048, "volume": 3057766.0}, {"date": "2010-02-05", "close": 41.059128, "volume": 2579720.0}, {"date": "2010-02-08", "close": 41.860137, "volume": 2289711.0}, {"date": "2010-02-09", "close": 41.642579, "volume": 1564851.0}, {"date": "2010-02-10", "close": 41.197574, "volume": 2218589.0}, {"date": "2010-02-11", "close": 42.5227, "volume": 1311881.0}, {"date": "2010-02-12", "close": 42.32492, "volume": 1729197.0}, {"date": "2010-02-15", "close": 42.72048, "volume": 1301080.0}, {"date": "2010-02-16", "close": 42.829259, "volume": 1666568.0}, {"date": "2010-02-17", "close": 43.5116, "volume": 1605518.0}, {"date": "2010-02-18", "close": 43.294042, "volume": 1818119.0}, {"date": "2010-02-19", "close": 43.125929, "volume": 1951598.0}, {"date": "2010-02-22", "close": 44.10494, "volume": 2420592.0}, {"date": "2010-02-23", "close": 43.917049, "volume": 2357465.0}, {"date": "2010-02-24", "close": 42.839148, "volume": 2631040.0}, {"date": "2010-02-25", "close": 42.62159, "volume": 3432791.0}, {"date": "2010-02-26", "close": 42.888593, "volume": 3847109.0}, {"date": "2010-03-01", "close": 42.987483, "volume": 2513366.0}, {"date": "2010-03-02", "close": 43.590712, "volume": 2535755.0}, {"date": "2010-03-03", "close": 43.699491, "volume": 1275037.0}, {"date": "2010-03-04", "close": 43.798381, "volume": 1747556.0}, {"date": "2010-03-05", "close": 44.025828, "volume": 1441204.0}, {"date": "2010-03-08", "close": 44.747725, "volume": 2382753.0}, {"date": "2010-03-09", "close": 44.718058, "volume": 1455215.0}, {"date": "2010-03-10", "close": 44.985061, "volume": 2106288.0}, {"date": "2010-03-11", "close": 44.767503, "volume": 1933025.0}, {"date": "2010-03-12", "close": 44.905949, "volume": 1291434.0}, {"date": "2010-03-15", "close": 44.490611, "volume": 1442830.0}, {"date": "2010-03-16", "close": 44.263164, "volume": 1774307.0}, {"date": "2010-03-17", "close": 45.29162, "volume": 2648927.0}, {"date": "2010-03-18", "close": 45.736625, "volume": 2837533.0}, {"date": "2010-03-19", "close": 46.211297, "volume": 2378916.0}, {"date": "2010-03-22", "close": 46.003628, "volume": 1448474.0}, {"date": "2010-03-23", "close": 46.67608, "volume": 2012987.0}, {"date": "2010-03-24", "close": 46.893638, "volume": 2414384.0}, {"date": "2010-03-25", "close": 46.952972, "volume": 2349935.0}, {"date": "2010-03-26", "close": 46.399188, "volume": 5883153.0}, {"date": "2010-03-29", "close": 46.250853, "volume": 1428599.0}, {"date": "2010-03-30", "close": 46.4783, "volume": 831175.0}, {"date": "2010-03-31", "close": 46.37941, "volume": 1858399.0}, {"date": "2010-04-01", "close": 46.399188, "volume": 1458130.0}, {"date": "2010-04-06", "close": 47.239753, "volume": 1859045.0}, {"date": "2010-04-07", "close": 47.07164, "volume": 1492786.0}, {"date": "2010-04-08", "close": 46.616746, "volume": 1552941.0}, {"date": "2010-04-09", "close": 46.97275, "volume": 1164523.0}, {"date": "2010-04-12", "close": 47.239753, "volume": 1469038.0}, {"date": "2010-04-13", "close": 46.4783, "volume": 1516049.0}, {"date": "2010-04-14", "close": 46.329965, "volume": 1770396.0}, {"date": "2010-04-15", "close": 46.97275, "volume": 2267820.0}, {"date": "2010-04-16", "close": 46.201408, "volume": 1595174.0}, {"date": "2010-04-19", "close": 45.459733, "volume": 1488925.0}, {"date": "2010-04-20", "close": 45.795959, "volume": 817503.0}, {"date": "2010-04-21", "close": 46.349743, "volume": 1775306.0}, {"date": "2010-04-22", "close": 46.320076, "volume": 1451660.0}, {"date": "2010-04-23", "close": 45.795959, "volume": 1774437.0}, {"date": "2010-04-27", "close": 45.934405, "volume": 1652557.0}, {"date": "2010-04-28", "close": 45.242175, "volume": 2188258.0}, {"date": "2010-04-29", "close": 44.846615, "volume": 2454500.0}, {"date": "2010-04-30", "close": 44.89606, "volume": 5299591.0}, {"date": "2010-05-03", "close": 45.064173, "volume": 1733965.0}, {"date": "2010-05-04", "close": 44.737836, "volume": 1340211.0}, {"date": "2010-05-05", "close": 44.20383, "volume": 1826183.0}, {"date": "2010-05-06", "close": 43.541267, "volume": 1960172.0}, {"date": "2010-05-07", "close": 42.601812, "volume": 3212905.0}, {"date": "2010-05-10", "close": 42.977594, "volume": 3040211.0}, {"date": "2010-05-11", "close": 42.206252, "volume": 3076214.0}, {"date": "2010-05-12", "close": 42.987483, "volume": 2918362.0}, {"date": "2010-05-13", "close": 44.312609, "volume": 1843860.0}, {"date": "2010-05-14", "close": 44.30272, "volume": 1375013.0}, {"date": "2010-05-17", "close": 42.769925, "volume": 2060620.0}, {"date": "2010-05-18", "close": 42.591923, "volume": 2304811.0}, {"date": "2010-05-19", "close": 41.781025, "volume": 1823563.0}, {"date": "2010-05-20", "close": 41.128351, "volume": 2873282.0}, {"date": "2010-05-21", "close": 40.920682, "volume": 4364515.0}, {"date": "2010-05-24", "close": 42.354587, "volume": 2304598.0}, {"date": "2010-05-25", "close": 40.910793, "volume": 2140497.0}, {"date": "2010-05-26", "close": 41.63269, "volume": 3305375.0}, {"date": "2010-05-27", "close": 42.156807, "volume": 2431893.0}, {"date": "2010-05-28", "close": 42.977594, "volume": 3391165.0}, {"date": "2010-05-31", "close": 42.473255, "volume": 1408476.0}, {"date": "2010-06-01", "close": 43.106151, "volume": 1979864.0}, {"date": "2010-06-02", "close": 42.947927, "volume": 1728608.0}, {"date": "2010-06-03", "close": 43.70938, "volume": 1445066.0}, {"date": "2010-06-04", "close": 43.501711, "volume": 1424062.0}, {"date": "2010-06-07", "close": 42.295253, "volume": 2425318.0}, {"date": "2010-06-08", "close": 42.62159, "volume": 1711701.0}, {"date": "2010-06-09", "close": 42.394143, "volume": 1265011.0}, {"date": "2010-06-10", "close": 43.422599, "volume": 2943657.0}, {"date": "2010-06-11", "close": 44.718058, "volume": 3481404.0}, {"date": "2010-06-15", "close": 44.164274, "volume": 2469038.0}, {"date": "2010-06-16", "close": 44.480722, "volume": 2510992.0}, {"date": "2010-06-17", "close": 44.174163, "volume": 2168012.0}, {"date": "2010-06-18", "close": 44.213719, "volume": 1322833.0}, {"date": "2010-06-21", "close": 45.143285, "volume": 1666456.0}, {"date": "2010-06-22", "close": 44.79717, "volume": 1367921.0}, {"date": "2010-06-23", "close": 44.154385, "volume": 1377589.0}, {"date": "2010-06-24", "close": 44.065384, "volume": 1472043.0}, {"date": "2010-06-25", "close": 42.799592, "volume": 3660605.0}, {"date": "2010-06-28", "close": 42.799592, "volume": 1677822.0}, {"date": "2010-06-29", "close": 42.097473, "volume": 1424766.0}, {"date": "2010-06-30", "close": 41.375576, "volume": 2437283.0}, {"date": "2010-07-01", "close": 41.563467, "volume": 2319109.0}, {"date": "2010-07-02", "close": 40.5449, "volume": 3169472.0}, {"date": "2010-07-05", "close": 40.426232, "volume": 1338856.0}, {"date": "2010-07-06", "close": 41.187685, "volume": 2118283.0}, {"date": "2010-07-07", "close": 40.84157, "volume": 2302587.0}, {"date": "2010-07-08", "close": 41.622801, "volume": 2717214.0}, {"date": "2010-07-09", "close": 42.057917, "volume": 1283389.0}, {"date": "2010-07-12", "close": 42.097473, "volume": 993154.0}, {"date": "2010-07-13", "close": 41.850248, "volume": 1306518.0}, {"date": "2010-07-14", "close": 42.5227, "volume": 1201916.0}, {"date": "2010-07-15", "close": 42.374365, "volume": 2018749.0}, {"date": "2010-07-16", "close": 42.067806, "volume": 873074.0}, {"date": "2010-07-19", "close": 41.286575, "volume": 1270307.0}, {"date": "2010-07-20", "close": 41.306353, "volume": 2234807.0}, {"date": "2010-07-21", "close": 40.594345, "volume": 2872223.0}, {"date": "2010-07-22", "close": 40.5449, "volume": 1986923.0}, {"date": "2010-07-23", "close": 41.454688, "volume": 3177755.0}, {"date": "2010-07-26", "close": 41.662357, "volume": 1519995.0}, {"date": "2010-07-27", "close": 41.494244, "volume": 1552428.0}, {"date": "2010-07-28", "close": 41.692024, "volume": 1562373.0}, {"date": "2010-07-29", "close": 41.256908, "volume": 1577906.0}, {"date": "2010-07-30", "close": 41.13824, "volume": 4190929.0}, {"date": "2010-08-02", "close": 41.286575, "volume": 1035348.0}, {"date": "2010-08-03", "close": 41.43491, "volume": 1636060.0}, {"date": "2010-08-04", "close": 41.711802, "volume": 1464857.0}, {"date": "2010-08-05", "close": 42.02825, "volume": 1785054.0}, {"date": "2010-08-06", "close": 41.840359, "volume": 1393299.0}, {"date": "2010-08-09", "close": 41.968916, "volume": 1496957.0}, {"date": "2010-08-10", "close": 40.989905, "volume": 2583248.0}, {"date": "2010-08-11", "close": 40.475677, "volume": 3176198.0}, {"date": "2010-08-12", "close": 40.198785, "volume": 3337818.0}, {"date": "2010-08-13", "close": 41.049239, "volume": 3170337.0}, {"date": "2010-08-16", "close": 42.62159, "volume": 5940321.0}, {"date": "2010-08-17", "close": 42.572145, "volume": 4517925.0}, {"date": "2010-08-18", "close": 42.81937, "volume": 3297092.0}, {"date": "2010-08-19", "close": 42.947927, "volume": 2328481.0}, {"date": "2010-08-20", "close": 42.740258, "volume": 2843246.0}, {"date": "2010-08-23", "close": 42.72048, "volume": 3278273.0}, {"date": "2010-08-24", "close": 42.651257, "volume": 2592050.0}, {"date": "2010-08-25", "close": 41.800803, "volume": 3244537.0}, {"date": "2010-08-26", "close": 41.988694, "volume": 2616697.0}, {"date": "2010-08-27", "close": 41.63269, "volume": 3067652.0}, {"date": "2010-08-30", "close": 41.978805, "volume": 1985221.0}, {"date": "2010-08-31", "close": 41.405243, "volume": 2707686.0}, {"date": "2010-09-01", "close": 42.42381, "volume": 2766573.0}, {"date": "2010-09-02", "close": 42.750147, "volume": 1807978.0}, {"date": "2010-09-03", "close": 42.898482, "volume": 1292360.0}, {"date": "2010-09-06", "close": 42.91826, "volume": 1652525.0}, {"date": "2010-09-07", "close": 42.839148, "volume": 1582759.0}, {"date": "2010-09-08", "close": 42.22603, "volume": 1291806.0}, {"date": "2010-09-09", "close": 42.443588, "volume": 1767335.0}, {"date": "2010-09-10", "close": 42.057917, "volume": 1388041.0}, {"date": "2010-09-13", "close": 42.493033, "volume": 2457423.0}, {"date": "2010-09-14", "close": 42.42381, "volume": 2450235.0}, {"date": "2010-09-15", "close": 43.21493, "volume": 3257319.0}, {"date": "2010-09-16", "close": 43.145707, "volume": 3764376.0}, {"date": "2010-09-17", "close": 43.284153, "volume": 1501654.0}, {"date": "2010-09-20", "close": 43.11604, "volume": 1267326.0}, {"date": "2010-09-21", "close": 43.264375, "volume": 1958497.0}, {"date": "2010-09-22", "close": 43.501711, "volume": 1925477.0}, {"date": "2010-09-23", "close": 43.946716, "volume": 2424769.0}, {"date": "2010-09-24", "close": 43.986272, "volume": 3327323.0}, {"date": "2010-09-27", "close": 44.332387, "volume": 2149378.0}, {"date": "2010-09-28", "close": 44.30272, "volume": 1297356.0}, {"date": "2010-09-29", "close": 43.946716, "volume": 1941650.0}, {"date": "2010-09-30", "close": 43.392932, "volume": 2027437.0}, {"date": "2010-10-01", "close": 43.80827, "volume": 1540852.0}, {"date": "2010-10-04", "close": 44.470833, "volume": 1240908.0}, {"date": "2010-10-05", "close": 43.986272, "volume": 2043566.0}, {"date": "2010-10-06", "close": 44.30272, "volume": 2046420.0}, {"date": "2010-10-07", "close": 44.144496, "volume": 1756612.0}, {"date": "2010-10-08", "close": 43.936827, "volume": 1206444.0}, {"date": "2010-10-11", "close": 44.441166, "volume": 1840026.0}, {"date": "2010-10-12", "close": 43.551156, "volume": 2132402.0}, {"date": "2010-10-13", "close": 43.234708, "volume": 2914411.0}, {"date": "2010-10-14", "close": 43.897271, "volume": 1843558.0}, {"date": "2010-10-15", "close": 43.837937, "volume": 1043569.0}, {"date": "2010-10-18", "close": 43.452266, "volume": 1784670.0}, {"date": "2010-10-19", "close": 43.857715, "volume": 2747433.0}, {"date": "2010-10-20", "close": 43.659935, "volume": 1757918.0}, {"date": "2010-10-21", "close": 43.669824, "volume": 1678234.0}, {"date": "2010-10-22", "close": 43.01715, "volume": 2738086.0}, {"date": "2010-10-25", "close": 43.452266, "volume": 1881140.0}, {"date": "2010-10-26", "close": 43.343487, "volume": 1484922.0}, {"date": "2010-10-27", "close": 43.31382, "volume": 1606750.0}, {"date": "2010-10-28", "close": 43.640157, "volume": 1643560.0}, {"date": "2010-10-29", "close": 43.01715, "volume": 3830307.0}, {"date": "2010-11-01", "close": 43.303931, "volume": 794248.0}, {"date": "2010-11-02", "close": 43.11604, "volume": 1176425.0}, {"date": "2010-11-03", "close": 43.590712, "volume": 1250118.0}, {"date": "2010-11-04", "close": 44.391721, "volume": 3018800.0}, {"date": "2010-11-05", "close": 45.242175, "volume": 3144416.0}, {"date": "2010-11-08", "close": 45.350954, "volume": 2347441.0}, {"date": "2010-11-09", "close": 42.512811, "volume": 99839263.0}, {"date": "2010-11-10", "close": 41.751358, "volume": 8306362.0}, {"date": "2010-11-11", "close": 42.265586, "volume": 4262849.0}, {"date": "2010-11-12", "close": 42.601812, "volume": 7443574.0}, {"date": "2010-11-15", "close": 42.018361, "volume": 4476399.0}, {"date": "2010-11-16", "close": 41.692024, "volume": 3918146.0}, {"date": "2010-11-17", "close": 40.495455, "volume": 7404881.0}, {"date": "2010-11-18", "close": 40.525122, "volume": 6765020.0}, {"date": "2010-11-19", "close": 40.554789, "volume": 4258788.0}, {"date": "2010-11-22", "close": 40.950349, "volume": 3033322.0}, {"date": "2010-11-23", "close": 40.109784, "volume": 3008805.0}, {"date": "2010-11-24", "close": 40.317453, "volume": 3609512.0}, {"date": "2010-11-25", "close": 40.198785, "volume": 3671829.0}, {"date": "2010-11-26", "close": 40.495455, "volume": 6530754.0}, {"date": "2010-11-29", "close": 41.247019, "volume": 2673863.0}, {"date": "2010-11-30", "close": 41.484355, "volume": 11834157.0}, {"date": "2010-12-01", "close": 40.831681, "volume": 3762363.0}, {"date": "2010-12-02", "close": 41.583245, "volume": 3833693.0}, {"date": "2010-12-03", "close": 41.741469, "volume": 2936299.0}, {"date": "2010-12-06", "close": 42.206252, "volume": 3080133.0}, {"date": "2010-12-07", "close": 42.42381, "volume": 3329208.0}, {"date": "2010-12-08", "close": 42.255697, "volume": 2998499.0}, {"date": "2010-12-09", "close": 42.473255, "volume": 2620387.0}, {"date": "2010-12-10", "close": 42.5227, "volume": 2453157.0}, {"date": "2010-12-13", "close": 42.275475, "volume": 1761507.0}, {"date": "2010-12-14", "close": 42.878704, "volume": 4365219.0}, {"date": "2010-12-15", "close": 42.799592, "volume": 3746425.0}, {"date": "2010-12-16", "close": 42.91826, "volume": 2979358.0}, {"date": "2010-12-17", "close": 42.690813, "volume": 1844918.0}, {"date": "2010-12-20", "close": 42.404032, "volume": 1488196.0}, {"date": "2010-12-21", "close": 42.344698, "volume": 1825428.0}, {"date": "2010-12-22", "close": 42.305142, "volume": 1185543.0}, {"date": "2010-12-23", "close": 42.384254, "volume": 1905286.0}, {"date": "2010-12-24", "close": 42.433699, "volume": 3369444.0}, {"date": "2010-12-29", "close": 42.32492, "volume": 1045496.0}, {"date": "2010-12-30", "close": 42.32492, "volume": 662918.0}, {"date": "2010-12-31", "close": 42.087584, "volume": 774228.0}, {"date": "2011-01-04", "close": 42.354587, "volume": 2035961.0}, {"date": "2011-01-05", "close": 41.909582, "volume": 1701185.0}, {"date": "2011-01-06", "close": 42.502922, "volume": 2289231.0}, {"date": "2011-01-07", "close": 42.305142, "volume": 1711134.0}, {"date": "2011-01-10", "close": 42.512811, "volume": 1456200.0}, {"date": "2011-01-11", "close": 42.72048, "volume": 1734821.0}, {"date": "2011-01-12", "close": 43.096262, "volume": 1955463.0}, {"date": "2011-01-13", "close": 43.165485, "volume": 2141503.0}, {"date": "2011-01-14", "close": 42.908371, "volume": 2090636.0}, {"date": "2011-01-17", "close": 42.493033, "volume": 2427808.0}, {"date": "2011-01-18", "close": 42.62159, "volume": 1421097.0}, {"date": "2011-01-19", "close": 42.81937, "volume": 2222891.0}, {"date": "2011-01-20", "close": 42.295253, "volume": 2868128.0}, {"date": "2011-01-21", "close": 42.02825, "volume": 2550101.0}, {"date": "2011-01-24", "close": 42.048028, "volume": 1457691.0}, {"date": "2011-01-25", "close": 42.146918, "volume": 1565604.0}, {"date": "2011-01-27", "close": 42.137029, "volume": 1728761.0}, {"date": "2011-01-28", "close": 41.662357, "volume": 3609692.0}, {"date": "2011-01-31", "close": 41.177796, "volume": 3857881.0}, {"date": "2011-02-01", "close": 41.5338, "volume": 2916907.0}, {"date": "2011-02-02", "close": 42.02825, "volume": 2479261.0}, {"date": "2011-02-03", "close": 41.939249, "volume": 1461340.0}, {"date": "2011-02-04", "close": 42.156807, "volume": 2232444.0}, {"date": "2011-02-07", "close": 42.077695, "volume": 1128944.0}, {"date": "2011-02-08", "close": 41.889804, "volume": 1654669.0}, {"date": "2011-02-09", "close": 41.790914, "volume": 1576366.0}, {"date": "2011-02-10", "close": 42.008472, "volume": 1786493.0}, {"date": "2011-02-11", "close": 41.790914, "volume": 1410078.0}, {"date": "2011-02-14", "close": 42.087584, "volume": 1333544.0}, {"date": "2011-02-15", "close": 42.12714, "volume": 1017372.0}, {"date": "2011-02-16", "close": 41.978805, "volume": 1528158.0}, {"date": "2011-02-17", "close": 42.02825, "volume": 1575242.0}, {"date": "2011-02-18", "close": 42.265586, "volume": 1404149.0}, {"date": "2011-02-21", "close": 42.107362, "volume": 2974060.0}, {"date": "2011-02-22", "close": 42.166696, "volume": 4030872.0}, {"date": "2011-02-23", "close": 42.008472, "volume": 2774399.0}, {"date": "2011-02-24", "close": 41.385465, "volume": 4601267.0}, {"date": "2011-02-25", "close": 41.454688, "volume": 6323998.0}, {"date": "2011-02-28", "close": 42.107362, "volume": 1670959.0}, {"date": "2011-03-01", "close": 42.097473, "volume": 2776101.0}, {"date": "2011-03-02", "close": 42.156807, "volume": 2483348.0}, {"date": "2011-03-03", "close": 42.700702, "volume": 3008842.0}, {"date": "2011-03-04", "close": 42.374365, "volume": 3955709.0}, {"date": "2011-03-07", "close": 41.949138, "volume": 3899419.0}, {"date": "2011-03-08", "close": 42.22603, "volume": 2940943.0}, {"date": "2011-03-09", "close": 41.771136, "volume": 3024741.0}, {"date": "2011-03-10", "close": 41.73158, "volume": 2692479.0}, {"date": "2011-03-11", "close": 41.33602, "volume": 3091312.0}, {"date": "2011-03-14", "close": 41.73158, "volume": 4964075.0}, {"date": "2011-03-15", "close": 41.118462, "volume": 5424529.0}, {"date": "2011-03-16", "close": 41.484355, "volume": 6182573.0}, {"date": "2011-03-17", "close": 42.374365, "volume": 6886638.0}, {"date": "2011-03-18", "close": 43.917049, "volume": 9544338.0}, {"date": "2011-03-21", "close": 44.69828, "volume": 7273996.0}, {"date": "2011-03-22", "close": 44.154385, "volume": 4633374.0}, {"date": "2011-03-23", "close": 44.480722, "volume": 4456280.0}, {"date": "2011-03-24", "close": 45.054284, "volume": 5037291.0}, {"date": "2011-03-25", "close": 46.201408, "volume": 15320709.0}, {"date": "2011-03-28", "close": 46.57719, "volume": 4323316.0}, {"date": "2011-03-29", "close": 47.07164, "volume": 4845756.0}, {"date": "2011-03-30", "close": 47.219975, "volume": 4396166.0}, {"date": "2011-03-31", "close": 46.28052, "volume": 5770382.0}, {"date": "2011-04-01", "close": 46.87386, "volume": 2779408.0}, {"date": "2011-04-04", "close": 47.180419, "volume": 1992328.0}, {"date": "2011-04-05", "close": 46.616746, "volume": 2031703.0}, {"date": "2011-04-06", "close": 46.4783, "volume": 2245148.0}, {"date": "2011-04-07", "close": 46.428855, "volume": 2715197.0}, {"date": "2011-04-08", "close": 46.735414, "volume": 2586259.0}, {"date": "2011-04-11", "close": 47.625424, "volume": 7680189.0}, {"date": "2011-04-12", "close": 46.310187, "volume": 3981244.0}, {"date": "2011-04-13", "close": 46.102518, "volume": 3315540.0}, {"date": "2011-04-14", "close": 46.260742, "volume": 1923050.0}, {"date": "2011-04-15", "close": 46.102518, "volume": 1394709.0}, {"date": "2011-04-18", "close": 46.250853, "volume": 2247376.0}, {"date": "2011-04-19", "close": 45.538845, "volume": 2136341.0}, {"date": "2011-04-20", "close": 46.08274, "volume": 2049200.0}, {"date": "2011-04-21", "close": 47.328754, "volume": 2592231.0}, {"date": "2011-04-27", "close": 46.794748, "volume": 2169347.0}, {"date": "2011-04-28", "close": 47.121085, "volume": 2316034.0}, {"date": "2011-04-29", "close": 46.28052, "volume": 7770665.0}, {"date": "2011-05-02", "close": 45.815737, "volume": 2405182.0}, {"date": "2011-05-03", "close": 45.341065, "volume": 2210243.0}, {"date": "2011-05-04", "close": 44.20383, "volume": 3292404.0}, {"date": "2011-05-05", "close": 45.044395, "volume": 2746734.0}, {"date": "2011-05-06", "close": 44.807059, "volume": 2081159.0}, {"date": "2011-05-09", "close": 45.341065, "volume": 1545670.0}, {"date": "2011-05-10", "close": 45.311398, "volume": 1503522.0}, {"date": "2011-05-11", "close": 45.68718, "volume": 1581406.0}, {"date": "2011-05-12", "close": 44.530167, "volume": 2659130.0}, {"date": "2011-05-13", "close": 44.569723, "volume": 2010370.0}, {"date": "2011-05-16", "close": 43.976383, "volume": 1840193.0}, {"date": "2011-05-17", "close": 44.193941, "volume": 1483340.0}, {"date": "2011-05-18", "close": 43.976383, "volume": 1719860.0}, {"date": "2011-05-19", "close": 44.89606, "volume": 3133582.0}, {"date": "2011-05-20", "close": 45.212508, "volume": 2367437.0}, {"date": "2011-05-23", "close": 44.727947, "volume": 1906732.0}, {"date": "2011-05-24", "close": 44.747725, "volume": 2053631.0}, {"date": "2011-05-25", "close": 44.30272, "volume": 2361618.0}, {"date": "2011-05-26", "close": 45.123507, "volume": 3323132.0}, {"date": "2011-05-27", "close": 45.439955, "volume": 3657366.0}, {"date": "2011-05-30", "close": 45.459733, "volume": 1258641.0}, {"date": "2011-05-31", "close": 46.112407, "volume": 2123866.0}, {"date": "2011-06-01", "close": 46.191519, "volume": 1760744.0}, {"date": "2011-06-02", "close": 45.350954, "volume": 2009237.0}, {"date": "2011-06-03", "close": 45.19273, "volume": 1871260.0}, {"date": "2011-06-06", "close": 45.083951, "volume": 1543513.0}, {"date": "2011-06-07", "close": 44.549945, "volume": 2312037.0}, {"date": "2011-06-08", "close": 43.392932, "volume": 4240661.0}, {"date": "2011-06-09", "close": 43.224819, "volume": 2835194.0}, {"date": "2011-06-10", "close": 43.066595, "volume": 3808513.0}, {"date": "2011-06-14", "close": 43.046817, "volume": 3243290.0}, {"date": "2011-06-15", "close": 42.858926, "volume": 2082010.0}, {"date": "2011-06-16", "close": 41.939249, "volume": 4032257.0}, {"date": "2011-06-17", "close": 40.34712, "volume": 6816334.0}, {"date": "2011-06-20", "close": 39.466999, "volume": 5110913.0}, {"date": "2011-06-21", "close": 40.44601, "volume": 4395942.0}, {"date": "2011-06-22", "close": 40.633901, "volume": 3328931.0}, {"date": "2011-06-23", "close": 39.95156, "volume": 5447848.0}, {"date": "2011-06-24", "close": 39.75378, "volume": 6871621.0}, {"date": "2011-06-27", "close": 39.516444, "volume": 2014052.0}, {"date": "2011-06-28", "close": 39.199996, "volume": 2503079.0}, {"date": "2011-06-29", "close": 40.169118, "volume": 2395999.0}, {"date": "2011-06-30", "close": 40.5449, "volume": 3012158.0}, {"date": "2011-07-01", "close": 40.44601, "volume": 1894699.0}, {"date": "2011-07-04", "close": 40.564678, "volume": 2601788.0}, {"date": "2011-07-05", "close": 40.376787, "volume": 2969644.0}, {"date": "2011-07-06", "close": 40.465788, "volume": 2993422.0}, {"date": "2011-07-07", "close": 40.44601, "volume": 2724258.0}, {"date": "2011-07-08", "close": 40.74268, "volume": 2753847.0}, {"date": "2011-07-11", "close": 39.694446, "volume": 4411649.0}, {"date": "2011-07-12", "close": 39.338442, "volume": 2290483.0}, {"date": "2011-07-13", "close": 39.585667, "volume": 2374456.0}, {"date": "2011-07-14", "close": 39.595556, "volume": 1618564.0}, {"date": "2011-07-15", "close": 38.735213, "volume": 3336412.0}, {"date": "2011-07-18", "close": 37.825425, "volume": 4082456.0}, {"date": "2011-07-19", "close": 38.487988, "volume": 2710931.0}, {"date": "2011-07-20", "close": 39.249441, "volume": 2965041.0}, {"date": "2011-07-21", "close": 39.506555, "volume": 2487071.0}, {"date": "2011-07-22", "close": 39.35822, "volume": 3000024.0}, {"date": "2011-07-25", "close": 38.418765, "volume": 2940509.0}, {"date": "2011-07-26", "close": 39.041772, "volume": 2045346.0}, {"date": "2011-07-27", "close": 39.110995, "volume": 2013708.0}, {"date": "2011-07-28", "close": 38.487988, "volume": 2736653.0}, {"date": "2011-07-29", "close": 37.924315, "volume": 6153135.0}, {"date": "2011-08-01", "close": 38.46821, "volume": 1929251.0}, {"date": "2011-08-02", "close": 37.815536, "volume": 2410074.0}, {"date": "2011-08-03", "close": 36.806858, "volume": 3255864.0}, {"date": "2011-08-04", "close": 36.09485, "volume": 4440451.0}, {"date": "2011-08-05", "close": 34.166495, "volume": 5744081.0}, {"date": "2011-08-08", "close": 33.434709, "volume": 5273430.0}, {"date": "2011-08-09", "close": 34.423609, "volume": 9125173.0}, {"date": "2011-08-10", "close": 35.926737, "volume": 4478805.0}, {"date": "2011-08-11", "close": 36.579411, "volume": 3885480.0}, {"date": "2011-08-12", "close": 36.638745, "volume": 3297284.0}, {"date": "2011-08-15", "close": 37.924315, "volume": 2840327.0}, {"date": "2011-08-16", "close": 36.905748, "volume": 4791358.0}, {"date": "2011-08-17", "close": 37.340864, "volume": 3800692.0}, {"date": "2011-08-18", "close": 36.460743, "volume": 4403170.0}, {"date": "2011-08-19", "close": 35.046616, "volume": 4361805.0}, {"date": "2011-08-22", "close": 34.146717, "volume": 4056080.0}, {"date": "2011-08-23", "close": 34.730168, "volume": 5349795.0}, {"date": "2011-08-24", "close": 34.384053, "volume": 3578537.0}, {"date": "2011-08-25", "close": 35.353175, "volume": 3532394.0}, {"date": "2011-08-26", "close": 35.00706, "volume": 6205416.0}, {"date": "2011-08-29", "close": 35.481732, "volume": 2393810.0}, {"date": "2011-08-30", "close": 34.937837, "volume": 10086203.0}, {"date": "2011-08-31", "close": 34.789502, "volume": 4695411.0}, {"date": "2011-09-01", "close": 34.71039, "volume": 3640245.0}, {"date": "2011-09-02", "close": 34.532388, "volume": 2074675.0}, {"date": "2011-09-05", "close": 33.474265, "volume": 2524087.0}, {"date": "2011-09-06", "close": 33.385264, "volume": 3470236.0}, {"date": "2011-09-07", "close": 33.543488, "volume": 4800850.0}, {"date": "2011-09-08", "close": 33.543488, "volume": 3798273.0}, {"date": "2011-09-09", "close": 33.642378, "volume": 2787543.0}, {"date": "2011-09-12", "close": 32.208473, "volume": 3060591.0}, {"date": "2011-09-13", "close": 32.772146, "volume": 3928368.0}, {"date": "2011-09-14", "close": 31.892025, "volume": 4088930.0}, {"date": "2011-09-15", "close": 32.841369, "volume": 4906806.0}, {"date": "2011-09-16", "close": 33.869825, "volume": 3216604.0}, {"date": "2011-09-19", "close": 33.02926, "volume": 2980870.0}, {"date": "2011-09-20", "close": 32.979815, "volume": 2725557.0}, {"date": "2011-09-21", "close": 33.306152, "volume": 3667023.0}, {"date": "2011-09-22", "close": 32.168917, "volume": 2896407.0}, {"date": "2011-09-23", "close": 31.021793, "volume": 5420943.0}, {"date": "2011-09-26", "close": 29.46922, "volume": 5784687.0}, {"date": "2011-09-27", "close": 30.517454, "volume": 6359717.0}, {"date": "2011-09-28", "close": 31.585466, "volume": 5354809.0}, {"date": "2011-09-29", "close": 31.783246, "volume": 3324200.0}, {"date": "2011-09-30", "close": 32.119472, "volume": 13579023.0}, {"date": "2011-10-03", "close": 31.269018, "volume": 1893892.0}, {"date": "2011-10-04", "close": 31.160239, "volume": 2928503.0}, {"date": "2011-10-05", "close": 32.43592, "volume": 3205156.0}, {"date": "2011-10-06", "close": 33.958826, "volume": 4207682.0}, {"date": "2011-10-07", "close": 34.690612, "volume": 2915897.0}, {"date": "2011-10-10", "close": 35.155395, "volume": 1814341.0}, {"date": "2011-10-11", "close": 35.194951, "volume": 2188002.0}, {"date": "2011-10-12", "close": 34.967504, "volume": 1561491.0}, {"date": "2011-10-13", "close": 35.10595, "volume": 2165015.0}, {"date": "2011-10-14", "close": 34.641167, "volume": 2244839.0}, {"date": "2011-10-17", "close": 34.977393, "volume": 1663352.0}, {"date": "2011-10-18", "close": 34.591722, "volume": 2402947.0}, {"date": "2011-10-19", "close": 34.670834, "volume": 1694478.0}, {"date": "2011-10-20", "close": 33.22704, "volume": 3460553.0}, {"date": "2011-10-21", "close": 33.009482, "volume": 1764638.0}, {"date": "2011-10-24", "close": 34.206051, "volume": 2279100.0}, {"date": "2011-10-25", "close": 34.097272, "volume": 1671187.0}, {"date": "2011-10-26", "close": 34.443387, "volume": 1876362.0}, {"date": "2011-10-27", "close": 35.40262, "volume": 2376295.0}, {"date": "2011-10-28", "close": 35.6004, "volume": 5748480.0}, {"date": "2011-10-31", "close": 36.154184, "volume": 4556686.0}, {"date": "2011-11-01", "close": 35.768513, "volume": 1633086.0}, {"date": "2011-11-02", "close": 35.966293, "volume": 3328445.0}, {"date": "2011-11-03", "close": 35.79818, "volume": 2165045.0}, {"date": "2011-11-04", "close": 36.262963, "volume": 2540329.0}, {"date": "2011-11-07", "close": 35.69929, "volume": 1866969.0}, {"date": "2011-11-08", "close": 35.79818, "volume": 1368538.0}, {"date": "2011-11-09", "close": 36.29263, "volume": 2516196.0}, {"date": "2011-11-10", "close": 35.353175, "volume": 2655663.0}, {"date": "2011-11-11", "close": 35.877292, "volume": 1569906.0}, {"date": "2011-11-14", "close": 36.19374, "volume": 1780823.0}, {"date": "2011-11-15", "close": 36.19374, "volume": 1576411.0}, {"date": "2011-11-16", "close": 35.10595, "volume": 2676835.0}, {"date": "2011-11-17", "close": 34.838947, "volume": 3329276.0}, {"date": "2011-11-18", "close": 34.562055, "volume": 2000518.0}, {"date": "2011-11-21", "close": 34.937837, "volume": 2811626.0}, {"date": "2011-11-22", "close": 34.759835, "volume": 2501617.0}, {"date": "2011-11-23", "close": 34.997171, "volume": 5148873.0}, {"date": "2011-11-24", "close": 35.026838, "volume": 5723979.0}, {"date": "2011-11-25", "close": 32.989704, "volume": 11231214.0}, {"date": "2011-11-28", "close": 32.23814, "volume": 3899041.0}, {"date": "2011-11-29", "close": 32.979815, "volume": 2425282.0}, {"date": "2011-11-30", "close": 32.43592, "volume": 5596976.0}, {"date": "2011-12-01", "close": 33.147928, "volume": 4295168.0}, {"date": "2011-12-02", "close": 33.286374, "volume": 6123131.0}, {"date": "2011-12-05", "close": 33.810491, "volume": 2996488.0}, {"date": "2011-12-06", "close": 33.108372, "volume": 2418127.0}, {"date": "2011-12-07", "close": 33.286374, "volume": 2086909.0}, {"date": "2011-12-08", "close": 32.53481, "volume": 3629262.0}, {"date": "2011-12-09", "close": 31.536021, "volume": 4242115.0}, {"date": "2011-12-12", "close": 32.010693, "volume": 2557455.0}, {"date": "2011-12-13", "close": 31.180017, "volume": 3074314.0}, {"date": "2011-12-14", "close": 31.278907, "volume": 3460294.0}, {"date": "2011-12-15", "close": 30.75479, "volume": 4350884.0}, {"date": "2011-12-16", "close": 30.95257, "volume": 2565147.0}, {"date": "2011-12-19", "close": 29.904336, "volume": 2260972.0}, {"date": "2011-12-20", "close": 29.993337, "volume": 2281274.0}, {"date": "2011-12-21", "close": 30.35923, "volume": 4035503.0}, {"date": "2011-12-22", "close": 30.75479, "volume": 1911395.0}, {"date": "2011-12-23", "close": 31.180017, "volume": 4858881.0}, {"date": "2011-12-28", "close": 30.883347, "volume": 1304596.0}, {"date": "2011-12-29", "close": 30.646011, "volume": 1004361.0}, {"date": "2011-12-30", "close": 30.280118, "volume": 791272.0}, {"date": "2012-01-03", "close": 30.349341, "volume": 1484791.0}, {"date": "2012-01-04", "close": 31.05146, "volume": 2185972.0}, {"date": "2012-01-05", "close": 30.774568, "volume": 1824046.0}, {"date": "2012-01-06", "close": 30.695456, "volume": 1587794.0}, {"date": "2012-01-09", "close": 30.626233, "volume": 1490713.0}, {"date": "2012-01-10", "close": 31.071238, "volume": 1541723.0}, {"date": "2012-01-11", "close": 32.060138, "volume": 2693328.0}, {"date": "2012-01-12", "close": 32.010693, "volume": 1652800.0}, {"date": "2012-01-13", "close": 32.485365, "volume": 2156111.0}, {"date": "2012-01-16", "close": 32.643589, "volume": 2138688.0}, {"date": "2012-01-17", "close": 33.276485, "volume": 2080983.0}, {"date": "2012-01-18", "close": 33.731379, "volume": 2607546.0}, {"date": "2012-01-19", "close": 33.108372, "volume": 3772653.0}, {"date": "2012-01-20", "close": 33.612711, "volume": 2296956.0}, {"date": "2012-01-23", "close": 33.32593, "volume": 1728191.0}, {"date": "2012-01-24", "close": 33.573155, "volume": 1766286.0}, {"date": "2012-01-25", "close": 33.592933, "volume": 4354825.0}, {"date": "2012-01-27", "close": 34.097272, "volume": 2647208.0}, {"date": "2012-01-30", "close": 33.978604, "volume": 2516401.0}, {"date": "2012-01-31", "close": 33.830269, "volume": 2836074.0}, {"date": "2012-02-01", "close": 33.6226, "volume": 1981923.0}, {"date": "2012-02-02", "close": 33.770935, "volume": 2255150.0}, {"date": "2012-02-03", "close": 33.711601, "volume": 2170205.0}, {"date": "2012-02-06", "close": 34.028049, "volume": 1409232.0}, {"date": "2012-02-07", "close": 34.028049, "volume": 1451534.0}, {"date": "2012-02-08", "close": 34.829058, "volume": 3093107.0}, {"date": "2012-02-09", "close": 35.185062, "volume": 3214818.0}, {"date": "2012-02-10", "close": 35.00706, "volume": 1426260.0}, {"date": "2012-02-13", "close": 35.185062, "volume": 2111858.0}, {"date": "2012-02-14", "close": 34.779613, "volume": 2256187.0}, {"date": "2012-02-15", "close": 34.838947, "volume": 1549964.0}, {"date": "2012-02-16", "close": 34.463165, "volume": 2335978.0}, {"date": "2012-02-17", "close": 34.542277, "volume": 1064021.0}, {"date": "2012-02-20", "close": 35.115839, "volume": 1427157.0}, {"date": "2012-02-21", "close": 35.550955, "volume": 1690679.0}, {"date": "2012-02-22", "close": 36.450854, "volume": 3668364.0}, {"date": "2012-02-23", "close": 37.657312, "volume": 5310966.0}, {"date": "2012-02-24", "close": 37.439754, "volume": 10250309.0}, {"date": "2012-02-27", "close": 36.747524, "volume": 6151095.0}, {"date": "2012-02-28", "close": 36.49041, "volume": 3295904.0}, {"date": "2012-02-29", "close": 36.826636, "volume": 4388181.0}, {"date": "2012-03-01", "close": 36.045405, "volume": 3229586.0}, {"date": "2012-03-02", "close": 35.89707, "volume": 3506251.0}, {"date": "2012-03-05", "close": 35.630067, "volume": 2367297.0}, {"date": "2012-03-06", "close": 34.651056, "volume": 3331287.0}, {"date": "2012-03-07", "close": 34.651056, "volume": 2982693.0}, {"date": "2012-03-08", "close": 35.30373, "volume": 4399241.0}, {"date": "2012-03-09", "close": 35.89707, "volume": 3990799.0}, {"date": "2012-03-12", "close": 35.461954, "volume": 2463585.0}, {"date": "2012-03-13", "close": 35.50151, "volume": 1977633.0}, {"date": "2012-03-14", "close": 35.194951, "volume": 3330540.0}, {"date": "2012-03-15", "close": 34.987282, "volume": 3413639.0}, {"date": "2012-03-16", "close": 34.80928, "volume": 2266736.0}, {"date": "2012-03-19", "close": 34.581833, "volume": 2739243.0}, {"date": "2012-03-20", "close": 34.927948, "volume": 2809958.0}, {"date": "2012-03-21", "close": 34.51261, "volume": 2184567.0}, {"date": "2012-03-22", "close": 34.502721, "volume": 2012185.0}, {"date": "2012-03-23", "close": 34.977393, "volume": 2599681.0}, {"date": "2012-03-26", "close": 34.740057, "volume": 2501995.0}, {"date": "2012-03-27", "close": 34.898281, "volume": 2507508.0}, {"date": "2012-03-28", "close": 35.372953, "volume": 2340819.0}, {"date": "2012-03-29", "close": 34.90817, "volume": 2229726.0}, {"date": "2012-03-30", "close": 34.423609, "volume": 8611291.0}, {"date": "2012-04-02", "close": 34.967504, "volume": 2468370.0}, {"date": "2012-04-03", "close": 34.888392, "volume": 1385774.0}, {"date": "2012-04-04", "close": 34.6115, "volume": 2008266.0}, {"date": "2012-04-05", "close": 34.789502, "volume": 1916721.0}, {"date": "2012-04-10", "close": 34.304941, "volume": 2396215.0}, {"date": "2012-04-11", "close": 33.662156, "volume": 2683707.0}, {"date": "2012-04-12", "close": 33.840158, "volume": 2460756.0}, {"date": "2012-04-13", "close": 34.374164, "volume": 1906891.0}, {"date": "2012-04-16", "close": 33.82038, "volume": 2613373.0}, {"date": "2012-04-17", "close": 33.602822, "volume": 1848195.0}, {"date": "2012-04-18", "close": 34.166495, "volume": 1958373.0}, {"date": "2012-04-19", "close": 34.651056, "volume": 2388845.0}, {"date": "2012-04-20", "close": 34.641167, "volume": 1362118.0}, {"date": "2012-04-23", "close": 34.571944, "volume": 848926.0}, {"date": "2012-04-24", "close": 34.245607, "volume": 2131360.0}, {"date": "2012-04-26", "close": 34.186273, "volume": 1650639.0}, {"date": "2012-04-27", "close": 34.047827, "volume": 4244849.0}, {"date": "2012-04-30", "close": 34.532388, "volume": 1697069.0}, {"date": "2012-05-01", "close": 35.79818, "volume": 4931533.0}, {"date": "2012-05-02", "close": 36.253074, "volume": 2495675.0}, {"date": "2012-05-03", "close": 35.79818, "volume": 2387783.0}, {"date": "2012-05-04", "close": 35.00706, "volume": 2979374.0}, {"date": "2012-05-07", "close": 34.11705, "volume": 2567798.0}, {"date": "2012-05-08", "close": 34.01816, "volume": 1613589.0}, {"date": "2012-05-09", "close": 32.683145, "volume": 6310844.0}, {"date": "2012-05-10", "close": 33.02926, "volume": 2659699.0}, {"date": "2012-05-11", "close": 33.118261, "volume": 1418001.0}, {"date": "2012-05-14", "close": 33.118261, "volume": 934421.0}, {"date": "2012-05-15", "close": 32.43592, "volume": 2340823.0}, {"date": "2012-05-16", "close": 31.367908, "volume": 3415242.0}, {"date": "2012-05-17", "close": 31.387686, "volume": 1980242.0}, {"date": "2012-05-18", "close": 30.646011, "volume": 3994543.0}, {"date": "2012-05-21", "close": 30.646011, "volume": 2704971.0}, {"date": "2012-05-22", "close": 30.962459, "volume": 5472798.0}, {"date": "2012-05-23", "close": 30.566899, "volume": 4505490.0}, {"date": "2012-05-24", "close": 30.764679, "volume": 3556008.0}, {"date": "2012-05-25", "close": 30.6559, "volume": 5193084.0}, {"date": "2012-05-28", "close": 31.288796, "volume": 1886143.0}, {"date": "2012-05-29", "close": 32.119472, "volume": 2938476.0}, {"date": "2012-05-30", "close": 31.812913, "volume": 1925974.0}, {"date": "2012-05-31", "close": 31.812913, "volume": 3931053.0}, {"date": "2012-06-01", "close": 31.605244, "volume": 2752471.0}, {"date": "2012-06-04", "close": 30.527343, "volume": 3052335.0}, {"date": "2012-06-05", "close": 31.674467, "volume": 4193337.0}, {"date": "2012-06-06", "close": 31.812913, "volume": 1944356.0}, {"date": "2012-06-07", "close": 32.406253, "volume": 2309753.0}, {"date": "2012-06-08", "close": 32.287585, "volume": 3037933.0}, {"date": "2012-06-12", "close": 32.079916, "volume": 1904348.0}, {"date": "2012-06-13", "close": 31.753579, "volume": 3137729.0}, {"date": "2012-06-14", "close": 31.684356, "volume": 1367910.0}, {"date": "2012-06-15", "close": 31.990915, "volume": 2498871.0}, {"date": "2012-06-18", "close": 32.890814, "volume": 2483555.0}, {"date": "2012-06-19", "close": 32.346919, "volume": 2051215.0}, {"date": "2012-06-20", "close": 32.386475, "volume": 2678624.0}, {"date": "2012-06-21", "close": 31.723912, "volume": 3906395.0}, {"date": "2012-06-22", "close": 31.011904, "volume": 2519465.0}, {"date": "2012-06-25", "close": 31.170128, "volume": 1753427.0}, {"date": "2012-06-26", "close": 30.744901, "volume": 2053034.0}, {"date": "2012-06-27", "close": 30.576788, "volume": 2040421.0}, {"date": "2012-06-28", "close": 30.280118, "volume": 2053139.0}, {"date": "2012-06-29", "close": 30.675678, "volume": 7221965.0}, {"date": "2012-07-02", "close": 31.456909, "volume": 2080587.0}, {"date": "2012-07-03", "close": 30.903125, "volume": 2850604.0}, {"date": "2012-07-04", "close": 31.496465, "volume": 3587942.0}, {"date": "2012-07-05", "close": 31.288796, "volume": 1817286.0}, {"date": "2012-07-06", "close": 31.259129, "volume": 1062120.0}, {"date": "2012-07-09", "close": 30.477898, "volume": 1896533.0}, {"date": "2012-07-10", "close": 30.220784, "volume": 1444103.0}, {"date": "2012-07-11", "close": 30.082338, "volume": 1558704.0}, {"date": "2012-07-12", "close": 29.96367, "volume": 1593933.0}, {"date": "2012-07-13", "close": 29.96367, "volume": 1542240.0}, {"date": "2012-07-16", "close": 30.220784, "volume": 986878.0}, {"date": "2012-07-17", "close": 30.438342, "volume": 1534813.0}, {"date": "2012-07-18", "close": 30.042782, "volume": 1470166.0}, {"date": "2012-07-19", "close": 32.307363, "volume": 5703970.0}, {"date": "2012-07-20", "close": 32.426031, "volume": 2347870.0}, {"date": "2012-07-23", "close": 31.971137, "volume": 2060109.0}, {"date": "2012-07-24", "close": 32.584255, "volume": 2424304.0}, {"date": "2012-07-25", "close": 32.544699, "volume": 2168146.0}, {"date": "2012-07-26", "close": 32.623811, "volume": 2571138.0}, {"date": "2012-07-27", "close": 32.722701, "volume": 3821140.0}, {"date": "2012-07-30", "close": 32.841369, "volume": 1592037.0}, {"date": "2012-07-31", "close": 33.375375, "volume": 2054635.0}, {"date": "2012-08-01", "close": 33.207262, "volume": 1437209.0}, {"date": "2012-08-02", "close": 33.869825, "volume": 2002646.0}, {"date": "2012-08-03", "close": 33.553377, "volume": 1595453.0}, {"date": "2012-08-06", "close": 33.672045, "volume": 883699.0}, {"date": "2012-08-07", "close": 33.741268, "volume": 1684710.0}, {"date": "2012-08-08", "close": 33.82038, "volume": 3328232.0}, {"date": "2012-08-09", "close": 34.047827, "volume": 2001465.0}, {"date": "2012-08-10", "close": 33.889603, "volume": 1700955.0}, {"date": "2012-08-13", "close": 33.82038, "volume": 1552184.0}, {"date": "2012-08-14", "close": 33.978604, "volume": 1096737.0}, {"date": "2012-08-15", "close": 33.939048, "volume": 2324443.0}, {"date": "2012-08-16", "close": 34.433498, "volume": 2043315.0}, {"date": "2012-08-17", "close": 34.522499, "volume": 1617952.0}, {"date": "2012-08-20", "close": 34.730168, "volume": 1171528.0}, {"date": "2012-08-21", "close": 35.6004, "volume": 3640499.0}, {"date": "2012-08-22", "close": 34.51261, "volume": 4534445.0}, {"date": "2012-08-23", "close": 34.878503, "volume": 3973466.0}, {"date": "2012-08-24", "close": 34.90817, "volume": 2096461.0}, {"date": "2012-08-27", "close": 34.31483, "volume": 6096001.0}, {"date": "2012-08-28", "close": 34.265385, "volume": 2163925.0}, {"date": "2012-08-29", "close": 34.255496, "volume": 1336260.0}, {"date": "2012-08-30", "close": 33.711601, "volume": 2713079.0}, {"date": "2012-08-31", "close": 33.91927, "volume": 4518563.0}, {"date": "2012-09-03", "close": 34.196162, "volume": 1740999.0}, {"date": "2012-09-04", "close": 34.31483, "volume": 2060832.0}, {"date": "2012-09-05", "close": 34.334608, "volume": 1830371.0}, {"date": "2012-09-06", "close": 34.542277, "volume": 2625300.0}, {"date": "2012-09-07", "close": 34.41372, "volume": 1844364.0}, {"date": "2012-09-10", "close": 34.631278, "volume": 1320752.0}, {"date": "2012-09-11", "close": 34.285163, "volume": 1527241.0}, {"date": "2012-09-12", "close": 34.11705, "volume": 2237871.0}, {"date": "2012-09-13", "close": 34.126939, "volume": 977483.0}, {"date": "2012-09-14", "close": 34.473054, "volume": 2928861.0}, {"date": "2012-09-17", "close": 34.51261, "volume": 1524952.0}, {"date": "2012-09-18", "close": 34.21594, "volume": 1622096.0}, {"date": "2012-09-19", "close": 34.31483, "volume": 3138733.0}, {"date": "2012-09-20", "close": 33.573155, "volume": 5025294.0}, {"date": "2012-09-21", "close": 33.770935, "volume": 2398904.0}, {"date": "2012-09-24", "close": 33.6226, "volume": 2167148.0}, {"date": "2012-09-25", "close": 33.276485, "volume": 2560470.0}, {"date": "2012-09-26", "close": 32.880925, "volume": 2457996.0}, {"date": "2012-09-27", "close": 32.752368, "volume": 3266468.0}, {"date": "2012-09-28", "close": 32.772146, "volume": 5392462.0}, {"date": "2012-10-01", "close": 32.83148, "volume": 790500.0}, {"date": "2012-10-02", "close": 33.187484, "volume": 1623683.0}, {"date": "2012-10-03", "close": 33.197373, "volume": 1519219.0}, {"date": "2012-10-04", "close": 32.851258, "volume": 2042491.0}, {"date": "2012-10-05", "close": 32.772146, "volume": 2936907.0}, {"date": "2012-10-08", "close": 32.613922, "volume": 2469973.0}, {"date": "2012-10-09", "close": 33.207262, "volume": 4064112.0}, {"date": "2012-10-10", "close": 33.72149, "volume": 3375836.0}, {"date": "2012-10-11", "close": 33.652267, "volume": 1416230.0}, {"date": "2012-10-12", "close": 33.830269, "volume": 1307894.0}, {"date": "2012-10-15", "close": 33.91927, "volume": 1817084.0}, {"date": "2012-10-16", "close": 33.909381, "volume": 1688507.0}, {"date": "2012-10-17", "close": 34.008271, "volume": 1836145.0}, {"date": "2012-10-18", "close": 34.80928, "volume": 5095712.0}, {"date": "2012-10-19", "close": 35.580622, "volume": 4394047.0}, {"date": "2012-10-22", "close": 35.214729, "volume": 2228002.0}, {"date": "2012-10-23", "close": 35.125728, "volume": 1787949.0}, {"date": "2012-10-24", "close": 34.562055, "volume": 2275980.0}, {"date": "2012-10-25", "close": 34.453276, "volume": 1487825.0}, {"date": "2012-10-26", "close": 33.91927, "volume": 4600324.0}, {"date": "2012-10-29", "close": 33.968715, "volume": 1077867.0}, {"date": "2012-10-30", "close": 33.91927, "volume": 1407810.0}, {"date": "2012-10-31", "close": 34.01816, "volume": 2197727.0}, {"date": "2012-11-01", "close": 33.52371, "volume": 1747348.0}, {"date": "2012-11-02", "close": 33.632489, "volume": 1213125.0}, {"date": "2012-11-05", "close": 33.840158, "volume": 1488404.0}, {"date": "2012-11-06", "close": 34.008271, "volume": 785831.0}, {"date": "2012-11-07", "close": 34.11705, "volume": 1726613.0}, {"date": "2012-11-08", "close": 33.780824, "volume": 1531629.0}, {"date": "2012-11-09", "close": 33.830269, "volume": 1460948.0}, {"date": "2012-11-12", "close": 33.790713, "volume": 1626734.0}, {"date": "2012-11-13", "close": 33.484154, "volume": 1540564.0}, {"date": "2012-11-14", "close": 33.414931, "volume": 1254907.0}, {"date": "2012-11-15", "close": 33.078705, "volume": 2392737.0}, {"date": "2012-11-16", "close": 32.841369, "volume": 1415604.0}, {"date": "2012-11-19", "close": 33.187484, "volume": 1104082.0}, {"date": "2012-11-20", "close": 33.266596, "volume": 1078995.0}, {"date": "2012-11-21", "close": 32.969926, "volume": 1578486.0}, {"date": "2012-11-22", "close": 33.167706, "volume": 1368188.0}, {"date": "2012-11-23", "close": 33.266596, "volume": 810686.0}, {"date": "2012-11-26", "close": 33.444598, "volume": 1001954.0}, {"date": "2012-11-27", "close": 33.306152, "volume": 1711428.0}, {"date": "2012-11-28", "close": 32.950148, "volume": 1673386.0}, {"date": "2012-11-29", "close": 33.22704, "volume": 1853079.0}, {"date": "2012-11-30", "close": 33.42482, "volume": 3509459.0}, {"date": "2012-12-03", "close": 33.731379, "volume": 1379407.0}, {"date": "2012-12-04", "close": 33.701712, "volume": 1502399.0}, {"date": "2012-12-05", "close": 33.909381, "volume": 1156954.0}, {"date": "2012-12-06", "close": 33.701712, "volume": 1318811.0}, {"date": "2012-12-07", "close": 33.840158, "volume": 1031208.0}, {"date": "2012-12-10", "close": 33.553377, "volume": 1507110.0}, {"date": "2012-12-11", "close": 33.52371, "volume": 1529447.0}, {"date": "2012-12-12", "close": 34.067605, "volume": 2634206.0}, {"date": "2012-12-13", "close": 34.01816, "volume": 1895394.0}, {"date": "2012-12-14", "close": 33.939048, "volume": 1618995.0}, {"date": "2012-12-17", "close": 33.6226, "volume": 1267755.0}, {"date": "2012-12-18", "close": 33.503932, "volume": 1725046.0}, {"date": "2012-12-19", "close": 33.52371, "volume": 1465765.0}, {"date": "2012-12-20", "close": 33.138039, "volume": 3862695.0}, {"date": "2012-12-21", "close": 33.375375, "volume": 5322683.0}, {"date": "2012-12-24", "close": 33.434709, "volume": 421617.0}, {"date": "2012-12-27", "close": 33.652267, "volume": 726406.0}, {"date": "2012-12-28", "close": 33.810491, "volume": 895549.0}, {"date": "2012-12-31", "close": 33.503932, "volume": 635307.0}, {"date": "2013-01-02", "close": 33.988493, "volume": 991423.0}, {"date": "2013-01-03", "close": 34.21594, "volume": 2323798.0}, {"date": "2013-01-04", "close": 34.176384, "volume": 1274281.0}, {"date": "2013-01-07", "close": 34.21594, "volume": 1321148.0}, {"date": "2013-01-08", "close": 34.542277, "volume": 1795899.0}, {"date": "2013-01-09", "close": 34.41372, "volume": 1857015.0}, {"date": "2013-01-10", "close": 34.344497, "volume": 1860989.0}, {"date": "2013-01-11", "close": 34.285163, "volume": 1134262.0}, {"date": "2013-01-14", "close": 34.463165, "volume": 1464676.0}, {"date": "2013-01-15", "close": 34.779613, "volume": 1812012.0}, {"date": "2013-01-16", "close": 34.80928, "volume": 2139809.0}, {"date": "2013-01-17", "close": 34.80928, "volume": 1843027.0}, {"date": "2013-01-18", "close": 34.90817, "volume": 1105111.0}, {"date": "2013-01-21", "close": 34.918059, "volume": 859765.0}, {"date": "2013-01-22", "close": 34.967504, "volume": 1315461.0}, {"date": "2013-01-23", "close": 35.046616, "volume": 1406999.0}, {"date": "2013-01-24", "close": 35.293841, "volume": 1376166.0}, {"date": "2013-01-25", "close": 35.353175, "volume": 2928885.0}, {"date": "2013-01-29", "close": 35.452065, "volume": 1684511.0}, {"date": "2013-01-30", "close": 35.6004, "volume": 1961552.0}, {"date": "2013-01-31", "close": 35.076283, "volume": 2904030.0}, {"date": "2013-02-01", "close": 35.254285, "volume": 1261863.0}, {"date": "2013-02-04", "close": 35.066394, "volume": 1165857.0}, {"date": "2013-02-05", "close": 34.51261, "volume": 2466214.0}, {"date": "2013-02-06", "close": 34.660945, "volume": 2429120.0}, {"date": "2013-02-07", "close": 34.789502, "volume": 1665490.0}, {"date": "2013-02-08", "close": 35.40262, "volume": 1963147.0}, {"date": "2013-02-11", "close": 35.511399, "volume": 1455483.0}, {"date": "2013-02-12", "close": 35.313619, "volume": 1702077.0}, {"date": "2013-02-13", "close": 35.570733, "volume": 1667175.0}, {"date": "2013-02-14", "close": 35.986071, "volume": 2847761.0}, {"date": "2013-02-15", "close": 36.49041, "volume": 2483124.0}, {"date": "2013-02-18", "close": 36.866192, "volume": 2238644.0}, {"date": "2013-02-19", "close": 37.489199, "volume": 3047370.0}, {"date": "2013-02-20", "close": 38.636323, "volume": 5685206.0}, {"date": "2013-02-21", "close": 37.528755, "volume": 5612046.0}, {"date": "2013-02-22", "close": 37.28153, "volume": 5636571.0}, {"date": "2013-02-25", "close": 36.5893, "volume": 7747478.0}, {"date": "2013-02-26", "close": 35.936626, "volume": 3221790.0}, {"date": "2013-02-27", "close": 35.79818, "volume": 3005643.0}, {"date": "2013-02-28", "close": 37.08375, "volume": 4708486.0}, {"date": "2013-03-01", "close": 36.737635, "volume": 2150429.0}, {"date": "2013-03-04", "close": 36.104739, "volume": 2132637.0}, {"date": "2013-03-05", "close": 36.223407, "volume": 2918022.0}, {"date": "2013-03-06", "close": 36.737635, "volume": 3594795.0}, {"date": "2013-03-07", "close": 36.678301, "volume": 2292202.0}, {"date": "2013-03-08", "close": 36.727746, "volume": 2542612.0}, {"date": "2013-03-11", "close": 36.974971, "volume": 1697552.0}, {"date": "2013-03-12", "close": 36.342075, "volume": 2575215.0}, {"date": "2013-03-13", "close": 36.361853, "volume": 2723990.0}, {"date": "2013-03-14", "close": 35.837736, "volume": 2865561.0}, {"date": "2013-03-15", "close": 36.757413, "volume": 2738873.0}, {"date": "2013-03-18", "close": 36.045405, "volume": 2078957.0}, {"date": "2013-03-19", "close": 36.144295, "volume": 3564981.0}, {"date": "2013-03-20", "close": 35.847625, "volume": 2627984.0}, {"date": "2013-03-21", "close": 36.609078, "volume": 3856130.0}, {"date": "2013-03-22", "close": 36.529966, "volume": 1728969.0}, {"date": "2013-03-25", "close": 36.450854, "volume": 1362532.0}, {"date": "2013-03-26", "close": 36.134406, "volume": 2169421.0}, {"date": "2013-03-27", "close": 35.79818, "volume": 2563671.0}, {"date": "2013-03-28", "close": 35.422398, "volume": 4739265.0}, {"date": "2013-04-02", "close": 35.6004, "volume": 1585522.0}, {"date": "2013-04-03", "close": 35.372953, "volume": 1938962.0}, {"date": "2013-04-04", "close": 35.115839, "volume": 2639209.0}, {"date": "2013-04-05", "close": 34.403831, "volume": 2949325.0}, {"date": "2013-04-08", "close": 34.473054, "volume": 1180806.0}, {"date": "2013-04-09", "close": 35.244396, "volume": 1974767.0}, {"date": "2013-04-10", "close": 34.80928, "volume": 2354636.0}, {"date": "2013-04-11", "close": 34.888392, "volume": 1788845.0}, {"date": "2013-04-12", "close": 35.99596, "volume": 3589840.0}, {"date": "2013-04-15", "close": 35.6004, "volume": 2879305.0}, {"date": "2013-04-16", "close": 34.987282, "volume": 2703033.0}, {"date": "2013-04-17", "close": 34.690612, "volume": 2896119.0}, {"date": "2013-04-18", "close": 33.484154, "volume": 3630672.0}, {"date": "2013-04-19", "close": 33.72149, "volume": 4495071.0}, {"date": "2013-04-22", "close": 34.21594, "volume": 1847971.0}, {"date": "2013-04-23", "close": 37.538644, "volume": 9256402.0}, {"date": "2013-04-24", "close": 38.309986, "volume": 7158882.0}, {"date": "2013-04-26", "close": 38.023205, "volume": 3258756.0}, {"date": "2013-04-29", "close": 38.122095, "volume": 2985975.0}, {"date": "2013-04-30", "close": 37.143084, "volume": 4777765.0}, {"date": "2013-05-01", "close": 36.767302, "volume": 2006861.0}, {"date": "2013-05-02", "close": 36.39152, "volume": 2708760.0}, {"date": "2013-05-03", "close": 36.183851, "volume": 1767858.0}, {"date": "2013-05-06", "close": 36.767302, "volume": 1639442.0}, {"date": "2013-05-07", "close": 36.668412, "volume": 1844379.0}, {"date": "2013-05-08", "close": 36.609078, "volume": 2351113.0}, {"date": "2013-05-09", "close": 36.559633, "volume": 1551467.0}, {"date": "2013-05-10", "close": 36.826636, "volume": 1902087.0}, {"date": "2013-05-13", "close": 36.935415, "volume": 1235845.0}, {"date": "2013-05-14", "close": 36.974971, "volume": 1637648.0}, {"date": "2013-05-15", "close": 37.034305, "volume": 2027077.0}, {"date": "2013-05-16", "close": 37.28153, "volume": 2208978.0}, {"date": "2013-05-17", "close": 37.864981, "volume": 2572061.0}, {"date": "2013-05-20", "close": 37.855092, "volume": 1513128.0}, {"date": "2013-05-21", "close": 37.241974, "volume": 2361806.0}, {"date": "2013-05-22", "close": 37.143084, "volume": 2069561.0}, {"date": "2013-05-23", "close": 37.054083, "volume": 2127348.0}, {"date": "2013-05-24", "close": 36.5893, "volume": 2102152.0}, {"date": "2013-05-27", "close": 36.421187, "volume": 1020919.0}, {"date": "2013-05-28", "close": 36.272852, "volume": 1908428.0}, {"date": "2013-05-29", "close": 36.09485, "volume": 1952440.0}, {"date": "2013-05-30", "close": 35.89707, "volume": 2890235.0}, {"date": "2013-05-31", "close": 35.590511, "volume": 3913343.0}, {"date": "2013-06-03", "close": 35.481732, "volume": 1479718.0}, {"date": "2013-06-04", "close": 35.709179, "volume": 1729158.0}, {"date": "2013-06-05", "close": 35.412509, "volume": 2193426.0}, {"date": "2013-06-06", "close": 34.888392, "volume": 1883415.0}, {"date": "2013-06-07", "close": 34.542277, "volume": 1720415.0}, {"date": "2013-06-11", "close": 34.987282, "volume": 2002016.0}, {"date": "2013-06-12", "close": 34.285163, "volume": 2885335.0}, {"date": "2013-06-13", "close": 34.107161, "volume": 2337660.0}, {"date": "2013-06-14", "close": 34.502721, "volume": 2591672.0}, {"date": "2013-06-17", "close": 34.522499, "volume": 2279652.0}, {"date": "2013-06-18", "close": 34.443387, "volume": 2009888.0}, {"date": "2013-06-19", "close": 35.254285, "volume": 2819037.0}, {"date": "2013-06-20", "close": 34.740057, "volume": 3259201.0}, {"date": "2013-06-21", "close": 35.10595, "volume": 2951010.0}, {"date": "2013-06-24", "close": 33.879714, "volume": 3094616.0}, {"date": "2013-06-25", "close": 33.365486, "volume": 3180163.0}, {"date": "2013-06-26", "close": 33.929159, "volume": 1770464.0}, {"date": "2013-06-27", "close": 34.31483, "volume": 2206624.0}, {"date": "2013-06-28", "close": 34.621389, "volume": 4413924.0}, {"date": "2013-07-01", "close": 34.364275, "volume": 1665804.0}, {"date": "2013-07-02", "close": 35.422398, "volume": 2488660.0}, {"date": "2013-07-03", "close": 34.235718, "volume": 3247235.0}, {"date": "2013-07-04", "close": 35.244396, "volume": 2307332.0}, {"date": "2013-07-05", "close": 35.491621, "volume": 1113782.0}, {"date": "2013-07-08", "close": 35.788291, "volume": 2275814.0}, {"date": "2013-07-09", "close": 36.183851, "volume": 1979738.0}, {"date": "2013-07-10", "close": 36.342075, "volume": 2072185.0}, {"date": "2013-07-11", "close": 36.905748, "volume": 1620931.0}, {"date": "2013-07-12", "close": 37.063972, "volume": 2014810.0}, {"date": "2013-07-15", "close": 37.133195, "volume": 1157457.0}, {"date": "2013-07-16", "close": 36.994749, "volume": 874267.0}, {"date": "2013-07-17", "close": 37.034305, "volume": 1174642.0}, {"date": "2013-07-18", "close": 37.044194, "volume": 1611661.0}, {"date": "2013-07-19", "close": 37.311197, "volume": 1817454.0}, {"date": "2013-07-22", "close": 37.805647, "volume": 2946210.0}, {"date": "2013-07-23", "close": 37.301308, "volume": 2044362.0}, {"date": "2013-07-24", "close": 37.439754, "volume": 1559372.0}, {"date": "2013-07-25", "close": 37.459532, "volume": 1733538.0}, {"date": "2013-07-26", "close": 37.360642, "volume": 3081085.0}, {"date": "2013-07-29", "close": 37.08375, "volume": 1559846.0}, {"date": "2013-07-30", "close": 36.965082, "volume": 1144194.0}, {"date": "2013-07-31", "close": 37.172751, "volume": 1488585.0}, {"date": "2013-08-01", "close": 37.835314, "volume": 2367838.0}, {"date": "2013-08-02", "close": 38.319875, "volume": 2230975.0}, {"date": "2013-08-05", "close": 38.784658, "volume": 1895629.0}, {"date": "2013-08-06", "close": 38.329764, "volume": 2539565.0}, {"date": "2013-08-07", "close": 37.785869, "volume": 2625703.0}, {"date": "2013-08-08", "close": 37.835314, "volume": 1229835.0}, {"date": "2013-08-09", "close": 37.944093, "volume": 1129091.0}, {"date": "2013-08-12", "close": 37.953982, "volume": 1917572.0}, {"date": "2013-08-13", "close": 38.230874, "volume": 1377025.0}, {"date": "2013-08-14", "close": 37.795758, "volume": 2087281.0}, {"date": "2013-08-15", "close": 37.884759, "volume": 1285223.0}, {"date": "2013-08-16", "close": 37.864981, "volume": 1507295.0}, {"date": "2013-08-19", "close": 38.27043, "volume": 1079883.0}, {"date": "2013-08-20", "close": 38.27043, "volume": 1301447.0}, {"date": "2013-08-21", "close": 37.67709, "volume": 2562368.0}, {"date": "2013-08-22", "close": 37.301308, "volume": 3643261.0}, {"date": "2013-08-23", "close": 37.766091, "volume": 2721975.0}, {"date": "2013-08-26", "close": 37.360642, "volume": 5179862.0}, {"date": "2013-08-27", "close": 37.489199, "volume": 1973400.0}, {"date": "2013-08-28", "close": 37.538644, "volume": 2339133.0}, {"date": "2013-08-29", "close": 37.785869, "volume": 3047623.0}, {"date": "2013-08-30", "close": 37.756202, "volume": 2764502.0}, {"date": "2013-09-02", "close": 38.112206, "volume": 1431843.0}, {"date": "2013-09-03", "close": 38.389098, "volume": 1750707.0}, {"date": "2013-09-04", "close": 38.458321, "volume": 1645737.0}, {"date": "2013-09-05", "close": 38.517655, "volume": 1295672.0}, {"date": "2013-09-06", "close": 38.784658, "volume": 2249673.0}, {"date": "2013-09-09", "close": 38.76488, "volume": 1512333.0}, {"date": "2013-09-10", "close": 38.616545, "volume": 1171077.0}, {"date": "2013-09-11", "close": 38.17154, "volume": 2138347.0}, {"date": "2013-09-12", "close": 38.339653, "volume": 1753510.0}, {"date": "2013-09-13", "close": 38.082539, "volume": 1906585.0}, {"date": "2013-09-16", "close": 38.448432, "volume": 1231206.0}, {"date": "2013-09-17", "close": 38.309986, "volume": 1393385.0}, {"date": "2013-09-18", "close": 38.003427, "volume": 1827743.0}, {"date": "2013-09-19", "close": 38.379209, "volume": 2541491.0}, {"date": "2013-09-20", "close": 38.487988, "volume": 1299964.0}, {"date": "2013-09-23", "close": 38.290208, "volume": 1538182.0}, {"date": "2013-09-24", "close": 38.17154, "volume": 1223735.0}, {"date": "2013-09-25", "close": 38.418765, "volume": 1335911.0}, {"date": "2013-09-26", "close": 38.497877, "volume": 1557824.0}, {"date": "2013-09-27", "close": 38.398987, "volume": 4568802.0}, {"date": "2013-09-30", "close": 37.884759, "volume": 1722616.0}, {"date": "2013-10-01", "close": 37.350753, "volume": 2155061.0}, {"date": "2013-10-02", "close": 37.528755, "volume": 1836515.0}, {"date": "2013-10-03", "close": 37.568311, "volume": 1587759.0}, {"date": "2013-10-04", "close": 37.47931, "volume": 1319821.0}, {"date": "2013-10-07", "close": 37.133195, "volume": 1219909.0}, {"date": "2013-10-08", "close": 36.856303, "volume": 2006029.0}, {"date": "2013-10-09", "close": 37.390309, "volume": 1808472.0}, {"date": "2013-10-10", "close": 37.08375, "volume": 1611123.0}, {"date": "2013-10-11", "close": 37.5782, "volume": 1664762.0}, {"date": "2013-10-14", "close": 37.617756, "volume": 1148394.0}, {"date": "2013-10-15", "close": 38.07265, "volume": 1703952.0}, {"date": "2013-10-16", "close": 38.092428, "volume": 1614493.0}, {"date": "2013-10-17", "close": 37.5782, "volume": 2375880.0}, {"date": "2013-10-18", "close": 37.736424, "volume": 2573747.0}, {"date": "2013-10-21", "close": 37.914426, "volume": 1804932.0}, {"date": "2013-10-22", "close": 37.934204, "volume": 1633296.0}, {"date": "2013-10-23", "close": 37.953982, "volume": 1675700.0}, {"date": "2013-10-24", "close": 37.835314, "volume": 1712818.0}, {"date": "2013-10-25", "close": 38.023205, "volume": 2822549.0}, {"date": "2013-10-28", "close": 38.36932, "volume": 2708076.0}, {"date": "2013-10-29", "close": 38.220985, "volume": 1200899.0}, {"date": "2013-10-30", "close": 38.408876, "volume": 1210477.0}, {"date": "2013-10-31", "close": 38.389098, "volume": 1219397.0}, {"date": "2013-11-01", "close": 38.418765, "volume": 901063.0}, {"date": "2013-11-04", "close": 38.36932, "volume": 915373.0}, {"date": "2013-11-05", "close": 38.913215, "volume": 1812938.0}, {"date": "2013-11-06", "close": 38.913215, "volume": 1807896.0}, {"date": "2013-11-07", "close": 38.903326, "volume": 1706987.0}, {"date": "2013-11-08", "close": 38.804436, "volume": 982683.0}, {"date": "2013-11-11", "close": 38.725324, "volume": 822154.0}, {"date": "2013-11-12", "close": 38.794547, "volume": 1406352.0}, {"date": "2013-11-13", "close": 38.458321, "volume": 2328470.0}, {"date": "2013-11-14", "close": 38.211096, "volume": 1558971.0}, {"date": "2013-11-15", "close": 38.122095, "volume": 2021227.0}, {"date": "2013-11-18", "close": 38.023205, "volume": 1718404.0}, {"date": "2013-11-19", "close": 38.07265, "volume": 1353453.0}, {"date": "2013-11-20", "close": 37.686979, "volume": 2160971.0}, {"date": "2013-11-21", "close": 37.568311, "volume": 1538804.0}, {"date": "2013-11-22", "close": 37.825425, "volume": 1441511.0}, {"date": "2013-11-25", "close": 37.993538, "volume": 1938435.0}, {"date": "2013-11-26", "close": 37.97376, "volume": 1924330.0}, {"date": "2013-11-27", "close": 37.815536, "volume": 1513249.0}, {"date": "2013-11-28", "close": 37.726535, "volume": 1927274.0}, {"date": "2013-11-29", "close": 36.98486, "volume": 4186731.0}, {"date": "2013-12-02", "close": 36.5893, "volume": 2484647.0}, {"date": "2013-12-03", "close": 36.609078, "volume": 1936140.0}, {"date": "2013-12-04", "close": 37.271641, "volume": 2304681.0}, {"date": "2013-12-05", "close": 36.895859, "volume": 2671300.0}, {"date": "2013-12-06", "close": 37.143084, "volume": 1882185.0}, {"date": "2013-12-09", "close": 36.98486, "volume": 2069999.0}, {"date": "2013-12-10", "close": 37.152973, "volume": 2071975.0}, {"date": "2013-12-11", "close": 37.093639, "volume": 2102899.0}, {"date": "2013-12-12", "close": 36.796969, "volume": 2788908.0}, {"date": "2013-12-13", "close": 37.330975, "volume": 1866226.0}, {"date": "2013-12-16", "close": 36.806858, "volume": 1824722.0}, {"date": "2013-12-17", "close": 36.88597, "volume": 1515175.0}, {"date": "2013-12-18", "close": 36.88597, "volume": 1857396.0}, {"date": "2013-12-19", "close": 37.528755, "volume": 2953252.0}, {"date": "2013-12-20", "close": 38.161651, "volume": 5906695.0}, {"date": "2013-12-23", "close": 38.46821, "volume": 2118824.0}, {"date": "2013-12-24", "close": 38.66599, "volume": 913310.0}, {"date": "2013-12-27", "close": 38.66599, "volume": 940336.0}, {"date": "2013-12-30", "close": 38.735213, "volume": 916059.0}, {"date": "2013-12-31", "close": 38.46821, "volume": 825106.0}, {"date": "2014-01-02", "close": 38.131984, "volume": 1724884.0}, {"date": "2014-01-03", "close": 37.706757, "volume": 1958586.0}, {"date": "2014-01-06", "close": 37.28153, "volume": 1620102.0}, {"date": "2014-01-07", "close": 37.241974, "volume": 1568358.0}, {"date": "2014-01-08", "close": 37.459532, "volume": 1803614.0}, {"date": "2014-01-09", "close": 37.5782, "volume": 1495590.0}, {"date": "2014-01-10", "close": 37.47931, "volume": 1122820.0}, {"date": "2014-01-13", "close": 37.152973, "volume": 1112139.0}, {"date": "2014-01-14", "close": 36.935415, "volume": 1799837.0}, {"date": "2014-01-15", "close": 37.212307, "volume": 1941408.0}, {"date": "2014-01-16", "close": 38.201207, "volume": 3144856.0}, {"date": "2014-01-17", "close": 38.685768, "volume": 2855326.0}, {"date": "2014-01-20", "close": 38.36932, "volume": 1919275.0}, {"date": "2014-01-21", "close": 37.944093, "volume": 2143954.0}, {"date": "2014-01-22", "close": 37.726535, "volume": 1812609.0}, {"date": "2014-01-23", "close": 37.597978, "volume": 1526251.0}, {"date": "2014-01-24", "close": 37.706757, "volume": 1395066.0}, {"date": "2014-01-28", "close": 37.548533, "volume": 2280626.0}, {"date": "2014-01-29", "close": 37.429865, "volume": 1951166.0}, {"date": "2014-01-30", "close": 37.073861, "volume": 1866206.0}, {"date": "2014-01-31", "close": 36.965082, "volume": 2767650.0}, {"date": "2014-02-03", "close": 37.133195, "volume": 1262862.0}, {"date": "2014-02-04", "close": 36.648634, "volume": 2049149.0}, {"date": "2014-02-05", "close": 36.559633, "volume": 2082469.0}, {"date": "2014-02-06", "close": 37.202418, "volume": 1917301.0}, {"date": "2014-02-07", "close": 37.162862, "volume": 2672822.0}, {"date": "2014-02-10", "close": 37.311197, "volume": 1603029.0}, {"date": "2014-02-11", "close": 37.321086, "volume": 1251778.0}, {"date": "2014-02-12", "close": 37.657312, "volume": 1789722.0}, {"date": "2014-02-13", "close": 38.151762, "volume": 1502129.0}, {"date": "2014-02-14", "close": 37.934204, "volume": 2297199.0}, {"date": "2014-02-17", "close": 38.151762, "volume": 1488311.0}, {"date": "2014-02-18", "close": 38.07265, "volume": 1796348.0}, {"date": "2014-02-19", "close": 37.944093, "volume": 4454542.0}, {"date": "2014-02-20", "close": 38.17154, "volume": 3802483.0}, {"date": "2014-02-21", "close": 38.735213, "volume": 3547533.0}, {"date": "2014-02-24", "close": 37.568311, "volume": 6976948.0}, {"date": "2014-02-25", "close": 37.241974, "volume": 2763140.0}, {"date": "2014-02-26", "close": 37.439754, "volume": 1864411.0}, {"date": "2014-02-27", "close": 37.726535, "volume": 1980279.0}, {"date": "2014-02-28", "close": 37.528755, "volume": 4039438.0}, {"date": "2014-03-03", "close": 37.894648, "volume": 1926957.0}, {"date": "2014-03-04", "close": 37.736424, "volume": 2047407.0}, {"date": "2014-03-05", "close": 37.944093, "volume": 2255575.0}, {"date": "2014-03-06", "close": 37.835314, "volume": 2025008.0}, {"date": "2014-03-07", "close": 38.230874, "volume": 1945762.0}, {"date": "2014-03-10", "close": 38.280319, "volume": 1683292.0}, {"date": "2014-03-11", "close": 38.211096, "volume": 1223036.0}, {"date": "2014-03-12", "close": 37.934204, "volume": 1697139.0}, {"date": "2014-03-13", "close": 38.102317, "volume": 1559584.0}, {"date": "2014-03-14", "close": 37.87487, "volume": 1887163.0}, {"date": "2014-03-17", "close": 37.588089, "volume": 2125306.0}, {"date": "2014-03-18", "close": 37.568311, "volume": 1272778.0}, {"date": "2014-03-19", "close": 37.815536, "volume": 2260307.0}, {"date": "2014-03-20", "close": 37.390309, "volume": 2589825.0}, {"date": "2014-03-21", "close": 38.003427, "volume": 2123035.0}, {"date": "2014-03-24", "close": 38.211096, "volume": 2022912.0}, {"date": "2014-03-25", "close": 37.934204, "volume": 1837605.0}, {"date": "2014-03-26", "close": 37.97376, "volume": 1317545.0}, {"date": "2014-03-27", "close": 38.003427, "volume": 1607927.0}, {"date": "2014-03-28", "close": 38.220985, "volume": 3173915.0}, {"date": "2014-03-31", "close": 38.586878, "volume": 2411643.0}, {"date": "2014-04-01", "close": 38.17154, "volume": 2111914.0}, {"date": "2014-04-02", "close": 38.280319, "volume": 1043413.0}, {"date": "2014-04-03", "close": 38.379209, "volume": 976729.0}, {"date": "2014-04-04", "close": 38.329764, "volume": 1146111.0}, {"date": "2014-04-07", "close": 38.408876, "volume": 1193726.0}, {"date": "2014-04-08", "close": 38.46821, "volume": 992579.0}, {"date": "2014-04-09", "close": 38.873659, "volume": 3278539.0}, {"date": "2014-04-10", "close": 38.814325, "volume": 1206959.0}, {"date": "2014-04-11", "close": 38.853881, "volume": 1290924.0}, {"date": "2014-04-14", "close": 38.646212, "volume": 1256133.0}, {"date": "2014-04-15", "close": 38.715435, "volume": 1543436.0}, {"date": "2014-04-16", "close": 39.150551, "volume": 1661518.0}, {"date": "2014-04-17", "close": 39.556, "volume": 1965426.0}, {"date": "2014-04-22", "close": 40.426232, "volume": 2873225.0}, {"date": "2014-04-23", "close": 40.74268, "volume": 2689121.0}, {"date": "2014-04-24", "close": 40.455899, "volume": 4841915.0}, {"date": "2014-04-28", "close": 40.624012, "volume": 1385100.0}, {"date": "2014-04-29", "close": 40.258119, "volume": 2402422.0}, {"date": "2014-04-30", "close": 40.34712, "volume": 1491804.0}, {"date": "2014-05-01", "close": 40.386676, "volume": 1618088.0}, {"date": "2014-05-02", "close": 40.188896, "volume": 1140943.0}, {"date": "2014-05-05", "close": 40.525122, "volume": 902379.0}, {"date": "2014-05-06", "close": 40.802014, "volume": 1406887.0}, {"date": "2014-05-07", "close": 40.5449, "volume": 1844122.0}, {"date": "2014-05-08", "close": 40.74268, "volume": 974586.0}, {"date": "2014-05-09", "close": 40.792125, "volume": 945456.0}, {"date": "2014-05-12", "close": 40.505344, "volume": 933957.0}, {"date": "2014-05-13", "close": 40.871237, "volume": 1235344.0}, {"date": "2014-05-14", "close": 41.23713, "volume": 1627132.0}, {"date": "2014-05-15", "close": 41.63269, "volume": 1552763.0}, {"date": "2014-05-16", "close": 41.286575, "volume": 1234007.0}, {"date": "2014-05-19", "close": 40.653679, "volume": 1526619.0}, {"date": "2014-05-20", "close": 40.465788, "volume": 1228885.0}, {"date": "2014-05-21", "close": 40.772347, "volume": 2960173.0}, {"date": "2014-05-22", "close": 41.256908, "volume": 1916643.0}, {"date": "2014-05-23", "close": 41.148129, "volume": 3157004.0}, {"date": "2014-05-26", "close": 41.326131, "volume": 1071048.0}, {"date": "2014-05-27", "close": 41.395354, "volume": 1027121.0}, {"date": "2014-05-28", "close": 41.642579, "volume": 1140767.0}, {"date": "2014-05-29", "close": 41.5338, "volume": 1608257.0}, {"date": "2014-05-30", "close": 41.701913, "volume": 6234174.0}, {"date": "2014-06-02", "close": 41.889804, "volume": 1231385.0}, {"date": "2014-06-03", "close": 41.484355, "volume": 1623320.0}, {"date": "2014-06-04", "close": 41.425021, "volume": 1096082.0}, {"date": "2014-06-05", "close": 41.069017, "volume": 1635128.0}, {"date": "2014-06-06", "close": 41.276686, "volume": 1997332.0}, {"date": "2014-06-10", "close": 41.751358, "volume": 2357759.0}, {"date": "2014-06-11", "close": 41.5338, "volume": 1513537.0}, {"date": "2014-06-12", "close": 41.523911, "volume": 1404645.0}, {"date": "2014-06-13", "close": 42.315031, "volume": 3180217.0}, {"date": "2014-06-16", "close": 42.374365, "volume": 1499789.0}, {"date": "2014-06-18", "close": 40.44601, "volume": 54461471.0}, {"date": "2014-06-19", "close": 41.03935, "volume": 7546884.0}, {"date": "2014-06-20", "close": 40.930571, "volume": 3424961.0}, {"date": "2014-06-23", "close": 41.03935, "volume": 2597587.0}, {"date": "2014-06-24", "close": 41.13824, "volume": 3559478.0}, {"date": "2014-06-25", "close": 40.920682, "volume": 7834720.0}, {"date": "2014-06-26", "close": 41.128351, "volume": 3292493.0}, {"date": "2014-06-27", "close": 40.84157, "volume": 6582466.0}, {"date": "2014-06-30", "close": 40.614123, "volume": 3214268.0}, {"date": "2014-07-01", "close": 40.821792, "volume": 2365520.0}, {"date": "2014-07-02", "close": 41.187685, "volume": 2249384.0}, {"date": "2014-07-03", "close": 41.158018, "volume": 1568491.0}, {"date": "2014-07-04", "close": 41.345909, "volume": 1764889.0}, {"date": "2014-07-07", "close": 41.553578, "volume": 2459748.0}, {"date": "2014-07-08", "close": 41.276686, "volume": 1931862.0}, {"date": "2014-07-09", "close": 40.792125, "volume": 2387566.0}, {"date": "2014-07-10", "close": 40.920682, "volume": 1486103.0}, {"date": "2014-07-11", "close": 40.999794, "volume": 1850002.0}, {"date": "2014-07-14", "close": 40.851459, "volume": 1301693.0}, {"date": "2014-07-15", "close": 41.088795, "volume": 1771464.0}, {"date": "2014-07-16", "close": 41.158018, "volume": 1248906.0}, {"date": "2014-07-17", "close": 41.405243, "volume": 2883883.0}, {"date": "2014-07-18", "close": 41.73158, "volume": 1720762.0}, {"date": "2014-07-21", "close": 41.741469, "volume": 1526052.0}, {"date": "2014-07-22", "close": 41.395354, "volume": 2363021.0}, {"date": "2014-07-23", "close": 41.899693, "volume": 2587010.0}, {"date": "2014-07-24", "close": 41.998583, "volume": 1898696.0}, {"date": "2014-07-25", "close": 42.22603, "volume": 3799345.0}, {"date": "2014-07-28", "close": 42.038139, "volume": 1576763.0}, {"date": "2014-07-29", "close": 42.156807, "volume": 997164.0}, {"date": "2014-07-30", "close": 42.404032, "volume": 2082857.0}, {"date": "2014-07-31", "close": 42.048028, "volume": 3133735.0}, {"date": "2014-08-01", "close": 41.454688, "volume": 3269404.0}, {"date": "2014-08-04", "close": 41.464577, "volume": 1874372.0}, {"date": "2014-08-05", "close": 41.692024, "volume": 2351447.0}, {"date": "2014-08-06", "close": 41.385465, "volume": 2098261.0}, {"date": "2014-08-07", "close": 41.494244, "volume": 1538649.0}, {"date": "2014-08-08", "close": 41.13824, "volume": 1757951.0}, {"date": "2014-08-11", "close": 41.227241, "volume": 1530938.0}, {"date": "2014-08-12", "close": 41.761247, "volume": 2785084.0}, {"date": "2014-08-13", "close": 41.603023, "volume": 1243611.0}, {"date": "2014-08-14", "close": 41.603023, "volume": 1852850.0}, {"date": "2014-08-15", "close": 41.959027, "volume": 1338681.0}, {"date": "2014-08-18", "close": 42.275475, "volume": 1126520.0}, {"date": "2014-08-19", "close": 42.572145, "volume": 1953560.0}, {"date": "2014-08-20", "close": 42.898482, "volume": 1976114.0}, {"date": "2014-08-21", "close": 43.284153, "volume": 3308710.0}, {"date": "2014-08-22", "close": 43.284153, "volume": 2627196.0}, {"date": "2014-08-25", "close": 43.383043, "volume": 1795733.0}, {"date": "2014-08-26", "close": 43.650046, "volume": 2121428.0}, {"date": "2014-08-27", "close": 42.502922, "volume": 7148656.0}, {"date": "2014-08-28", "close": 42.018361, "volume": 2242733.0}, {"date": "2014-08-29", "close": 42.22603, "volume": 11430734.0}, {"date": "2014-09-01", "close": 42.591923, "volume": 1316543.0}, {"date": "2014-09-02", "close": 43.185263, "volume": 1918832.0}, {"date": "2014-09-03", "close": 42.829259, "volume": 2294520.0}, {"date": "2014-09-04", "close": 42.572145, "volume": 1995592.0}, {"date": "2014-09-05", "close": 42.483144, "volume": 1194196.0}, {"date": "2014-09-08", "close": 42.196363, "volume": 1052235.0}, {"date": "2014-09-09", "close": 42.265586, "volume": 1414523.0}, {"date": "2014-09-10", "close": 42.255697, "volume": 2042319.0}, {"date": "2014-09-11", "close": 41.879915, "volume": 1686924.0}, {"date": "2014-09-12", "close": 41.870026, "volume": 3446282.0}, {"date": "2014-09-15", "close": 41.672246, "volume": 4297039.0}, {"date": "2014-09-16", "close": 41.474466, "volume": 2556506.0}, {"date": "2014-09-17", "close": 41.03935, "volume": 2856256.0}, {"date": "2014-09-18", "close": 41.177796, "volume": 2537706.0}, {"date": "2014-09-19", "close": 41.276686, "volume": 1856921.0}, {"date": "2014-09-22", "close": 41.049239, "volume": 3009787.0}, {"date": "2014-09-23", "close": 41.128351, "volume": 1614807.0}, {"date": "2014-09-24", "close": 41.03935, "volume": 1598117.0}, {"date": "2014-09-25", "close": 40.554789, "volume": 2679972.0}, {"date": "2014-09-26", "close": 40.198785, "volume": 4333454.0}, {"date": "2014-09-29", "close": 40.080117, "volume": 1174883.0}, {"date": "2014-09-30", "close": 40.14934, "volume": 1884632.0}, {"date": "2014-10-01", "close": 40.327342, "volume": 2321913.0}, {"date": "2014-10-02", "close": 40.030672, "volume": 1690787.0}, {"date": "2014-10-03", "close": 40.228452, "volume": 1791090.0}, {"date": "2014-10-06", "close": 40.268008, "volume": 907559.0}, {"date": "2014-10-07", "close": 40.099895, "volume": 2140227.0}, {"date": "2014-10-08", "close": 39.437332, "volume": 3058701.0}, {"date": "2014-10-09", "close": 39.318664, "volume": 2111352.0}, {"date": "2014-10-10", "close": 38.27043, "volume": 3134547.0}, {"date": "2014-10-13", "close": 38.290208, "volume": 2023599.0}, {"date": "2014-10-14", "close": 38.636323, "volume": 2492841.0}, {"date": "2014-10-15", "close": 38.5671, "volume": 3756806.0}, {"date": "2014-10-16", "close": 39.219774, "volume": 4076011.0}, {"date": "2014-10-17", "close": 39.140662, "volume": 2647874.0}, {"date": "2014-10-20", "close": 39.526333, "volume": 2033863.0}, {"date": "2014-10-21", "close": 39.239552, "volume": 1853325.0}, {"date": "2014-10-22", "close": 39.447221, "volume": 2368850.0}, {"date": "2014-10-23", "close": 39.526333, "volume": 1506472.0}, {"date": "2014-10-24", "close": 39.605445, "volume": 1445095.0}, {"date": "2014-10-27", "close": 39.704335, "volume": 1493299.0}, {"date": "2014-10-28", "close": 39.101106, "volume": 2068067.0}, {"date": "2014-10-29", "close": 39.298886, "volume": 2288527.0}, {"date": "2014-10-30", "close": 39.279108, "volume": 1698585.0}, {"date": "2014-10-31", "close": 39.684557, "volume": 4617348.0}, {"date": "2014-11-03", "close": 39.991116, "volume": 1707788.0}, {"date": "2014-11-04", "close": 39.971338, "volume": 1577425.0}, {"date": "2014-11-05", "close": 39.595556, "volume": 2835962.0}, {"date": "2014-11-06", "close": 39.635112, "volume": 2345383.0}, {"date": "2014-11-07", "close": 40.238341, "volume": 2773318.0}, {"date": "2014-11-10", "close": 40.455899, "volume": 1909579.0}, {"date": "2014-11-11", "close": 39.803225, "volume": 2784504.0}, {"date": "2014-11-12", "close": 39.793336, "volume": 1810415.0}, {"date": "2014-11-13", "close": 39.664779, "volume": 1676181.0}, {"date": "2014-11-14", "close": 39.002216, "volume": 2820199.0}, {"date": "2014-11-17", "close": 38.66599, "volume": 1790168.0}, {"date": "2014-11-18", "close": 38.408876, "volume": 1407681.0}, {"date": "2014-11-19", "close": 37.983649, "volume": 2060226.0}, {"date": "2014-11-20", "close": 38.023205, "volume": 2463984.0}, {"date": "2014-11-21", "close": 38.418765, "volume": 1733659.0}, {"date": "2014-11-24", "close": 39.021994, "volume": 1596519.0}, {"date": "2014-11-25", "close": 38.923104, "volume": 2462846.0}, {"date": "2014-11-26", "close": 39.120884, "volume": 1612944.0}, {"date": "2014-11-27", "close": 38.042983, "volume": 2564861.0}, {"date": "2014-11-28", "close": 35.353175, "volume": 7638317.0}, {"date": "2014-12-01", "close": 33.82038, "volume": 4893688.0}, {"date": "2014-12-02", "close": 34.473054, "volume": 5199336.0}, {"date": "2014-12-03", "close": 35.244396, "volume": 6803946.0}, {"date": "2014-12-04", "close": 36.045405, "volume": 3733160.0}, {"date": "2014-12-05", "close": 35.313619, "volume": 2651399.0}, {"date": "2014-12-08", "close": 34.997171, "volume": 2115230.0}, {"date": "2014-12-09", "close": 33.998382, "volume": 3620040.0}, {"date": "2014-12-10", "close": 34.51261, "volume": 3402154.0}, {"date": "2014-12-11", "close": 33.810491, "volume": 3169468.0}, {"date": "2014-12-12", "close": 34.21594, "volume": 2799003.0}, {"date": "2014-12-15", "close": 34.997171, "volume": 3150360.0}, {"date": "2014-12-16", "close": 34.077494, "volume": 3067472.0}, {"date": "2014-12-17", "close": 35.10595, "volume": 4688017.0}, {"date": "2014-12-18", "close": 36.19374, "volume": 4370486.0}, {"date": "2014-12-19", "close": 37.350753, "volume": 8029238.0}, {"date": "2014-12-22", "close": 38.27043, "volume": 3153723.0}, {"date": "2014-12-23", "close": 37.548533, "volume": 2641132.0}, {"date": "2014-12-24", "close": 37.726535, "volume": 1285786.0}, {"date": "2014-12-29", "close": 38.151762, "volume": 1353678.0}, {"date": "2014-12-30", "close": 37.607867, "volume": 1635006.0}, {"date": "2014-12-31", "close": 37.588089, "volume": 624760.0}, {"date": "2015-01-02", "close": 37.706757, "volume": 650771.0}, {"date": "2015-01-05", "close": 37.904537, "volume": 1529816.0}, {"date": "2015-01-06", "close": 36.055294, "volume": 3365810.0}, {"date": "2015-01-07", "close": 35.738846, "volume": 2539441.0}, {"date": "2015-01-08", "close": 35.560844, "volume": 1839178.0}, {"date": "2015-01-09", "close": 36.638745, "volume": 2654358.0}, {"date": "2015-01-12", "close": 35.946515, "volume": 1985666.0}, {"date": "2015-01-13", "close": 35.323508, "volume": 2497119.0}, {"date": "2015-01-14", "close": 35.145506, "volume": 4178086.0}, {"date": "2015-01-15", "close": 34.670834, "volume": 2953885.0}, {"date": "2015-01-16", "close": 33.780824, "volume": 2920969.0}, {"date": "2015-01-19", "close": 33.790713, "volume": 4529033.0}, {"date": "2015-01-20", "close": 31.892025, "volume": 5539069.0}, {"date": "2015-01-21", "close": 32.23814, "volume": 3416296.0}, {"date": "2015-01-22", "close": 33.246818, "volume": 4180055.0}, {"date": "2015-01-23", "close": 34.01816, "volume": 2878241.0}, {"date": "2015-01-27", "close": 33.869825, "volume": 2475366.0}, {"date": "2015-01-28", "close": 33.968715, "volume": 2769258.0}, {"date": "2015-01-29", "close": 33.365486, "volume": 3582991.0}, {"date": "2015-01-30", "close": 33.899492, "volume": 5433750.0}, {"date": "2015-02-02", "close": 34.265385, "volume": 3058753.0}, {"date": "2015-02-03", "close": 35.293841, "volume": 3817137.0}, {"date": "2015-02-04", "close": 35.471843, "volume": 3596922.0}, {"date": "2015-02-05", "close": 34.868614, "volume": 3470002.0}, {"date": "2015-02-06", "close": 35.096061, "volume": 2149782.0}, {"date": "2015-02-09", "close": 35.274063, "volume": 1421469.0}, {"date": "2015-02-10", "close": 34.80928, "volume": 2837292.0}, {"date": "2015-02-11", "close": 33.780824, "volume": 3750189.0}, {"date": "2015-02-12", "close": 33.464376, "volume": 6264572.0}, {"date": "2015-02-13", "close": 34.799391, "volume": 5029673.0}, {"date": "2015-02-16", "close": 34.779613, "volume": 2650550.0}, {"date": "2015-02-17", "close": 34.522499, "volume": 3161787.0}, {"date": "2015-02-18", "close": 36.045405, "volume": 5885794.0}, {"date": "2015-02-19", "close": 35.728957, "volume": 5306549.0}, {"date": "2015-02-20", "close": 35.323508, "volume": 5644271.0}, {"date": "2015-02-23", "close": 35.758624, "volume": 2463695.0}, {"date": "2015-02-24", "close": 36.045405, "volume": 4084515.0}, {"date": "2015-02-25", "close": 34.522499, "volume": 4720032.0}, {"date": "2015-02-26", "close": 34.51261, "volume": 2987164.0}, {"date": "2015-02-27", "close": 34.789502, "volume": 4559630.0}, {"date": "2015-03-02", "close": 34.90817, "volume": 2837974.0}, {"date": "2015-03-03", "close": 34.71039, "volume": 2052091.0}, {"date": "2015-03-04", "close": 34.71039, "volume": 1528508.0}, {"date": "2015-03-05", "close": 34.838947, "volume": 3126688.0}, {"date": "2015-03-06", "close": 34.769724, "volume": 2085657.0}, {"date": "2015-03-09", "close": 34.453276, "volume": 2350087.0}, {"date": "2015-03-10", "close": 34.502721, "volume": 2527726.0}, {"date": "2015-03-11", "close": 34.028049, "volume": 1854300.0}, {"date": "2015-03-12", "close": 34.403831, "volume": 2036732.0}, {"date": "2015-03-13", "close": 34.364275, "volume": 1816996.0}, {"date": "2015-03-16", "close": 33.612711, "volume": 3159615.0}, {"date": "2015-03-17", "close": 34.206051, "volume": 1895043.0}, {"date": "2015-03-18", "close": 34.473054, "volume": 3620527.0}, {"date": "2015-03-19", "close": 34.918059, "volume": 3113488.0}, {"date": "2015-03-20", "close": 35.30373, "volume": 9219397.0}, {"date": "2015-03-23", "close": 35.135617, "volume": 2448549.0}, {"date": "2015-03-24", "close": 35.016949, "volume": 2047371.0}, {"date": "2015-03-25", "close": 34.71039, "volume": 2317413.0}, {"date": "2015-03-26", "close": 34.878503, "volume": 3412478.0}, {"date": "2015-03-27", "close": 34.651056, "volume": 5956815.0}, {"date": "2015-03-30", "close": 33.6226, "volume": 2878909.0}, {"date": "2015-03-31", "close": 34.136828, "volume": 2552572.0}, {"date": "2015-04-01", "close": 33.503932, "volume": 2565929.0}, {"date": "2015-04-02", "close": 33.770935, "volume": 2144674.0}, {"date": "2015-04-07", "close": 33.988493, "volume": 2141896.0}, {"date": "2015-04-08", "close": 34.680723, "volume": 2813950.0}, {"date": "2015-04-09", "close": 33.751157, "volume": 3283578.0}, {"date": "2015-04-10", "close": 34.51261, "volume": 2167634.0}, {"date": "2015-04-13", "close": 34.581833, "volume": 2151404.0}, {"date": "2015-04-14", "close": 34.858725, "volume": 2046738.0}, {"date": "2015-04-15", "close": 35.016949, "volume": 3200975.0}, {"date": "2015-04-16", "close": 35.086172, "volume": 2727168.0}, {"date": "2015-04-17", "close": 35.026838, "volume": 1617029.0}, {"date": "2015-04-20", "close": 34.769724, "volume": 1425206.0}, {"date": "2015-04-21", "close": 34.304941, "volume": 3105646.0}, {"date": "2015-04-22", "close": 34.136828, "volume": 1814800.0}, {"date": "2015-04-23", "close": 34.41372, "volume": 1846093.0}, {"date": "2015-04-24", "close": 35.00706, "volume": 3920545.0}, {"date": "2015-04-27", "close": 35.491621, "volume": 2215405.0}, {"date": "2015-04-28", "close": 35.185062, "volume": 2275517.0}, {"date": "2015-04-29", "close": 34.799391, "volume": 1800473.0}, {"date": "2015-04-30", "close": 34.660945, "volume": 1714970.0}, {"date": "2015-05-01", "close": 34.858725, "volume": 1719363.0}, {"date": "2015-05-04", "close": 35.036727, "volume": 1752392.0}, {"date": "2015-05-05", "close": 35.10595, "volume": 2646308.0}, {"date": "2015-05-06", "close": 35.036727, "volume": 2347319.0}, {"date": "2015-05-07", "close": 34.670834, "volume": 2326100.0}, {"date": "2015-05-08", "close": 33.42482, "volume": 3875493.0}, {"date": "2015-05-11", "close": 34.11705, "volume": 4037369.0}, {"date": "2015-05-12", "close": 34.126939, "volume": 2408359.0}, {"date": "2015-05-13", "close": 34.324719, "volume": 1731936.0}, {"date": "2015-05-14", "close": 34.6115, "volume": 1920716.0}, {"date": "2015-05-15", "close": 34.6115, "volume": 2064202.0}, {"date": "2015-05-18", "close": 34.196162, "volume": 2075165.0}, {"date": "2015-05-19", "close": 33.968715, "volume": 2576918.0}, {"date": "2015-05-20", "close": 33.948937, "volume": 2926875.0}, {"date": "2015-05-21", "close": 34.482943, "volume": 2490107.0}, {"date": "2015-05-22", "close": 35.30373, "volume": 2753596.0}, {"date": "2015-05-25", "close": 35.89707, "volume": 3216625.0}, {"date": "2015-05-26", "close": 36.253074, "volume": 2219096.0}, {"date": "2015-05-27", "close": 36.243185, "volume": 3593218.0}, {"date": "2015-05-28", "close": 36.015738, "volume": 2118101.0}, {"date": "2015-05-29", "close": 36.223407, "volume": 3970988.0}, {"date": "2015-06-01", "close": 36.154184, "volume": 1585655.0}, {"date": "2015-06-02", "close": 35.709179, "volume": 1921794.0}, {"date": "2015-06-03", "close": 35.274063, "volume": 2879169.0}, {"date": "2015-06-04", "close": 34.789502, "volume": 2478154.0}, {"date": "2015-06-05", "close": 34.878503, "volume": 1547600.0}, {"date": "2015-06-09", "close": 35.20484, "volume": 1972389.0}, {"date": "2015-06-10", "close": 35.817958, "volume": 1966724.0}, {"date": "2015-06-11", "close": 36.440965, "volume": 2612849.0}, {"date": "2015-06-12", "close": 36.322297, "volume": 2057870.0}, {"date": "2015-06-15", "close": 35.274063, "volume": 3382063.0}, {"date": "2015-06-16", "close": 35.016949, "volume": 2262857.0}, {"date": "2015-06-17", "close": 35.264174, "volume": 2766214.0}, {"date": "2015-06-18", "close": 34.957615, "volume": 3837729.0}, {"date": "2015-06-19", "close": 35.244396, "volume": 2186444.0}, {"date": "2015-06-22", "close": 35.432287, "volume": 1761331.0}, {"date": "2015-06-23", "close": 35.550955, "volume": 2325126.0}, {"date": "2015-06-24", "close": 35.630067, "volume": 2039615.0}, {"date": "2015-06-25", "close": 35.283952, "volume": 2025895.0}, {"date": "2015-06-26", "close": 34.433498, "volume": 5043897.0}, {"date": "2015-06-29", "close": 33.612711, "volume": 2265286.0}, {"date": "2015-06-30", "close": 33.850047, "volume": 2383773.0}, {"date": "2015-07-01", "close": 34.275274, "volume": 1841915.0}, {"date": "2015-07-02", "close": 34.878503, "volume": 2180742.0}, {"date": "2015-07-03", "close": 34.374164, "volume": 1772271.0}, {"date": "2015-07-06", "close": 33.741268, "volume": 1556913.0}, {"date": "2015-07-07", "close": 34.255496, "volume": 2414625.0}, {"date": "2015-07-08", "close": 33.246818, "volume": 3244392.0}, {"date": "2015-07-09", "close": 33.147928, "volume": 2560268.0}, {"date": "2015-07-10", "close": 33.197373, "volume": 1900037.0}, {"date": "2015-07-13", "close": 32.871036, "volume": 1700318.0}, {"date": "2015-07-14", "close": 33.553377, "volume": 1898696.0}, {"date": "2015-07-15", "close": 34.571944, "volume": 2226861.0}, {"date": "2015-07-16", "close": 34.186273, "volume": 2221528.0}, {"date": "2015-07-17", "close": 34.601611, "volume": 1812975.0}, {"date": "2015-07-20", "close": 34.393942, "volume": 1487007.0}, {"date": "2015-07-21", "close": 34.393942, "volume": 1592521.0}, {"date": "2015-07-22", "close": 33.72149, "volume": 1928720.0}, {"date": "2015-07-23", "close": 33.236929, "volume": 1901226.0}, {"date": "2015-07-24", "close": 33.286374, "volume": 2099547.0}, {"date": "2015-07-27", "close": 33.484154, "volume": 1527667.0}, {"date": "2015-07-28", "close": 34.057716, "volume": 2683771.0}, {"date": "2015-07-29", "close": 34.562055, "volume": 2483700.0}, {"date": "2015-07-30", "close": 35.283952, "volume": 2930453.0}, {"date": "2015-07-31", "close": 35.254285, "volume": 6140975.0}, {"date": "2015-08-03", "close": 34.858725, "volume": 1450473.0}, {"date": "2015-08-04", "close": 34.591722, "volume": 2543487.0}, {"date": "2015-08-05", "close": 34.453276, "volume": 1850774.0}, {"date": "2015-08-06", "close": 34.057716, "volume": 1635408.0}, {"date": "2015-08-07", "close": 33.592933, "volume": 2027438.0}, {"date": "2015-08-10", "close": 33.751157, "volume": 1624710.0}, {"date": "2015-08-11", "close": 34.364275, "volume": 2371481.0}, {"date": "2015-08-12", "close": 33.068816, "volume": 2597008.0}, {"date": "2015-08-13", "close": 33.672045, "volume": 2007049.0}, {"date": "2015-08-14", "close": 32.475476, "volume": 2831642.0}, {"date": "2015-08-17", "close": 32.228251, "volume": 2541922.0}, {"date": "2015-08-18", "close": 31.694245, "volume": 2864312.0}, {"date": "2015-08-19", "close": 32.495254, "volume": 2225972.0}, {"date": "2015-08-20", "close": 31.338241, "volume": 3888081.0}, {"date": "2015-08-21", "close": 31.209684, "volume": 4547450.0}, {"date": "2015-08-24", "close": 29.667, "volume": 4771413.0}, {"date": "2015-08-25", "close": 29.86478, "volume": 6354752.0}, {"date": "2015-08-26", "close": 30.626233, "volume": 3700394.0}, {"date": "2015-08-27", "close": 31.15035, "volume": 5371684.0}, {"date": "2015-08-28", "close": 31.694245, "volume": 3788400.0}, {"date": "2015-08-31", "close": 31.901914, "volume": 2983486.0}, {"date": "2015-09-01", "close": 31.269018, "volume": 3508622.0}, {"date": "2015-09-02", "close": 30.75479, "volume": 3123774.0}, {"date": "2015-09-03", "close": 30.121894, "volume": 2671264.0}, {"date": "2015-09-04", "close": 30.250451, "volume": 2413398.0}, {"date": "2015-09-07", "close": 30.240562, "volume": 1782244.0}, {"date": "2015-09-08", "close": 29.330774, "volume": 5277598.0}, {"date": "2015-09-09", "close": 29.56811, "volume": 6471228.0}, {"date": "2015-09-10", "close": 28.806657, "volume": 4036191.0}, {"date": "2015-09-11", "close": 28.094649, "volume": 2869990.0}, {"date": "2015-09-14", "close": 28.094649, "volume": 3772346.0}, {"date": "2015-09-15", "close": 27.936425, "volume": 3076575.0}, {"date": "2015-09-16", "close": 28.77699, "volume": 3861995.0}, {"date": "2015-09-17", "close": 29.617555, "volume": 4024342.0}, {"date": "2015-09-18", "close": 29.360441, "volume": 3463494.0}, {"date": "2015-09-21", "close": 28.509987, "volume": 3471693.0}, {"date": "2015-09-22", "close": 29.320885, "volume": 2439626.0}, {"date": "2015-09-23", "close": 28.48032, "volume": 2523261.0}, {"date": "2015-09-24", "close": 29.17255, "volume": 2670097.0}, {"date": "2015-09-25", "close": 28.747323, "volume": 5665086.0}, {"date": "2015-09-28", "close": 29.577999, "volume": 1780048.0}, {"date": "2015-09-29", "close": 27.857313, "volume": 3494165.0}, {"date": "2015-09-30", "close": 28.608877, "volume": 3082490.0}, {"date": "2015-10-01", "close": 29.429664, "volume": 1756959.0}, {"date": "2015-10-02", "close": 29.212106, "volume": 2370937.0}, {"date": "2015-10-05", "close": 30.112005, "volume": 1762324.0}, {"date": "2015-10-06", "close": 29.953781, "volume": 3168663.0}, {"date": "2015-10-07", "close": 31.74369, "volume": 3933774.0}, {"date": "2015-10-08", "close": 31.437131, "volume": 3230109.0}, {"date": "2015-10-09", "close": 32.248029, "volume": 2691149.0}, {"date": "2015-10-12", "close": 31.664578, "volume": 2043486.0}, {"date": "2015-10-13", "close": 31.011904, "volume": 2254343.0}, {"date": "2015-10-14", "close": 30.517454, "volume": 3088787.0}, {"date": "2015-10-15", "close": 30.824013, "volume": 2379028.0}, {"date": "2015-10-16", "close": 31.081127, "volume": 2502261.0}, {"date": "2015-10-19", "close": 31.714023, "volume": 2410945.0}, {"date": "2015-10-20", "close": 30.131783, "volume": 2803896.0}, {"date": "2015-10-21", "close": 30.35923, "volume": 2366151.0}, {"date": "2015-10-22", "close": 30.606455, "volume": 1687935.0}, {"date": "2015-10-23", "close": 30.75479, "volume": 2367536.0}, {"date": "2015-10-26", "close": 30.725123, "volume": 1733422.0}, {"date": "2015-10-27", "close": 29.96367, "volume": 3709714.0}, {"date": "2015-10-28", "close": 29.310996, "volume": 2633238.0}, {"date": "2015-10-29", "close": 29.014326, "volume": 1964791.0}, {"date": "2015-10-30", "close": 29.281329, "volume": 4011764.0}, {"date": "2015-11-02", "close": 29.27144, "volume": 1417631.0}, {"date": "2015-11-03", "close": 29.934003, "volume": 1645027.0}, {"date": "2015-11-04", "close": 30.003226, "volume": 2500363.0}, {"date": "2015-11-05", "close": 30.290007, "volume": 2225444.0}, {"date": "2015-11-06", "close": 29.647222, "volume": 2324522.0}, {"date": "2015-11-09", "close": 28.905547, "volume": 2265995.0}, {"date": "2015-11-10", "close": 29.07366, "volume": 2544354.0}, {"date": "2015-11-11", "close": 29.014326, "volume": 1957627.0}, {"date": "2015-11-12", "close": 28.687989, "volume": 2717895.0}, {"date": "2015-11-13", "close": 28.134205, "volume": 3167094.0}, {"date": "2015-11-16", "close": 28.500098, "volume": 2701719.0}, {"date": "2015-11-17", "close": 29.07366, "volume": 2868741.0}, {"date": "2015-11-18", "close": 29.182439, "volume": 2521874.0}, {"date": "2015-11-19", "close": 30.16145, "volume": 2043237.0}, {"date": "2015-11-20", "close": 29.667, "volume": 2160193.0}, {"date": "2015-11-23", "close": 29.667, "volume": 1927822.0}, {"date": "2015-11-24", "close": 29.380219, "volume": 1416186.0}, {"date": "2015-11-25", "close": 29.330774, "volume": 2228175.0}, {"date": "2015-11-26", "close": 29.281329, "volume": 1426528.0}, {"date": "2015-11-27", "close": 29.914225, "volume": 2992241.0}, {"date": "2015-11-30", "close": 29.775779, "volume": 3175121.0}, {"date": "2015-12-01", "close": 30.468009, "volume": 2655924.0}, {"date": "2015-12-02", "close": 30.280118, "volume": 1685890.0}, {"date": "2015-12-03", "close": 29.132994, "volume": 2461961.0}, {"date": "2015-12-04", "close": 28.747323, "volume": 2648535.0}, {"date": "2015-12-07", "close": 27.6892, "volume": 2826453.0}, {"date": "2015-12-08", "close": 26.591521, "volume": 4048482.0}, {"date": "2015-12-09", "close": 26.729967, "volume": 2611613.0}, {"date": "2015-12-10", "close": 26.551965, "volume": 2973193.0}, {"date": "2015-12-11", "close": 26.739856, "volume": 2512935.0}, {"date": "2015-12-14", "close": 26.116849, "volume": 1859358.0}, {"date": "2015-12-15", "close": 25.90918, "volume": 2194996.0}, {"date": "2015-12-16", "close": 26.749745, "volume": 4887021.0}, {"date": "2015-12-17", "close": 26.522298, "volume": 6454860.0}, {"date": "2015-12-18", "close": 26.462964, "volume": 6462215.0}, {"date": "2015-12-21", "close": 26.838746, "volume": 2732680.0}, {"date": "2015-12-22", "close": 26.99697, "volume": 1940934.0}, {"date": "2015-12-23", "close": 27.283751, "volume": 1728735.0}, {"date": "2015-12-24", "close": 27.867202, "volume": 1210905.0}, {"date": "2015-12-29", "close": 28.094649, "volume": 1383150.0}, {"date": "2015-12-30", "close": 28.500098, "volume": 1208168.0}, {"date": "2015-12-31", "close": 28.401208, "volume": 1868258.0}, {"date": "2016-01-04", "close": 29.251662, "volume": 2009369.0}, {"date": "2016-01-05", "close": 28.440764, "volume": 2168510.0}, {"date": "2016-01-06", "close": 28.074871, "volume": 2030698.0}, {"date": "2016-01-07", "close": 26.640966, "volume": 3889558.0}, {"date": "2016-01-08", "close": 27.877091, "volume": 2533535.0}, {"date": "2016-01-11", "close": 27.323307, "volume": 2529448.0}, {"date": "2016-01-12", "close": 26.779412, "volume": 4051040.0}, {"date": "2016-01-13", "close": 27.135416, "volume": 2413419.0}, {"date": "2016-01-14", "close": 26.571743, "volume": 2997557.0}, {"date": "2016-01-15", "close": 26.690411, "volume": 1892825.0}, {"date": "2016-01-18", "close": 25.998181, "volume": 2130794.0}, {"date": "2016-01-19", "close": 25.820179, "volume": 2701602.0}, {"date": "2016-01-20", "close": 25.108171, "volume": 3135447.0}, {"date": "2016-01-21", "close": 24.7225, "volume": 4613560.0}, {"date": "2016-01-22", "close": 25.167505, "volume": 4319645.0}, {"date": "2016-01-25", "close": 26.126738, "volume": 2993767.0}, {"date": "2016-01-27", "close": 25.701511, "volume": 3271150.0}, {"date": "2016-01-28", "close": 26.077293, "volume": 3152812.0}, {"date": "2016-01-29", "close": 27.639755, "volume": 5737276.0}, {"date": "2016-02-01", "close": 27.600199, "volume": 2817838.0}, {"date": "2016-02-02", "close": 26.7003, "volume": 1922094.0}, {"date": "2016-02-03", "close": 25.365285, "volume": 3671677.0}, {"date": "2016-02-04", "close": 26.838746, "volume": 3527305.0}, {"date": "2016-02-05", "close": 26.947525, "volume": 2660742.0}, {"date": "2016-02-08", "close": 27.105749, "volume": 2251118.0}, {"date": "2016-02-09", "close": 26.433297, "volume": 2872702.0}, {"date": "2016-02-10", "close": 26.186072, "volume": 2351292.0}, {"date": "2016-02-11", "close": 26.383852, "volume": 2160174.0}, {"date": "2016-02-12", "close": 26.314629, "volume": 3268780.0}, {"date": "2016-02-15", "close": 27.639755, "volume": 3161673.0}, {"date": "2016-02-16", "close": 29.212106, "volume": 3845855.0}, {"date": "2016-02-17", "close": 27.184861, "volume": 4012033.0}, {"date": "2016-02-18", "close": 28.430875, "volume": 3522500.0}, {"date": "2016-02-19", "close": 27.78809, "volume": 3826947.0}, {"date": "2016-02-22", "close": 27.412308, "volume": 3518151.0}, {"date": "2016-02-23", "close": 27.382641, "volume": 3214500.0}, {"date": "2016-02-24", "close": 26.670633, "volume": 3436177.0}, {"date": "2016-02-25", "close": 26.482742, "volume": 3917332.0}, {"date": "2016-02-26", "close": 25.671844, "volume": 3361638.0}, {"date": "2016-02-29", "close": 25.068615, "volume": 5340555.0}, {"date": "2016-03-01", "close": 25.51362, "volume": 4923787.0}, {"date": "2016-03-02", "close": 26.809079, "volume": 4482146.0}, {"date": "2016-03-03", "close": 26.818968, "volume": 3073872.0}, {"date": "2016-03-04", "close": 26.7003, "volume": 4080740.0}, {"date": "2016-03-07", "close": 27.352974, "volume": 3853785.0}, {"date": "2016-03-08", "close": 27.263973, "volume": 5518821.0}, {"date": "2016-03-09", "close": 26.532187, "volume": 4046568.0}, {"date": "2016-03-10", "close": 26.383852, "volume": 2935564.0}, {"date": "2016-03-11", "close": 26.462964, "volume": 2776488.0}, {"date": "2016-03-14", "close": 26.472853, "volume": 2427350.0}, {"date": "2016-03-15", "close": 25.434508, "volume": 2855006.0}, {"date": "2016-03-16", "close": 25.750956, "volume": 2756132.0}, {"date": "2016-03-17", "close": 26.324518, "volume": 4445182.0}, {"date": "2016-03-18", "close": 26.769523, "volume": 7883742.0}, {"date": "2016-03-21", "close": 26.858524, "volume": 3207666.0}, {"date": "2016-03-22", "close": 27.066193, "volume": 4048682.0}, {"date": "2016-03-23", "close": 26.828857, "volume": 3058905.0}, {"date": "2016-03-24", "close": 26.640966, "volume": 4368722.0}, {"date": "2016-03-29", "close": 26.344296, "volume": 1834669.0}, {"date": "2016-03-30", "close": 25.671844, "volume": 3973116.0}, {"date": "2016-03-31", "close": 25.671844, "volume": 3442090.0}, {"date": "2016-04-01", "close": 25.385063, "volume": 2666981.0}, {"date": "2016-04-04", "close": 24.702722, "volume": 2074241.0}, {"date": "2016-04-05", "close": 23.674266, "volume": 4896948.0}, {"date": "2016-04-06", "close": 24.346718, "volume": 2746533.0}, {"date": "2016-04-07", "close": 24.791723, "volume": 2712729.0}, {"date": "2016-04-08", "close": 24.663166, "volume": 1775762.0}, {"date": "2016-04-11", "close": 24.771945, "volume": 1659166.0}, {"date": "2016-04-12", "close": 24.791723, "volume": 1893718.0}, {"date": "2016-04-13", "close": 25.533398, "volume": 3193363.0}, {"date": "2016-04-14", "close": 25.345507, "volume": 3197467.0}, {"date": "2016-04-15", "close": 25.849846, "volume": 3733745.0}, {"date": "2016-04-18", "close": 25.493842, "volume": 3198375.0}, {"date": "2016-04-19", "close": 26.522298, "volume": 2946742.0}, {"date": "2016-04-20", "close": 26.10696, "volume": 4123525.0}, {"date": "2016-04-21", "close": 27.639755, "volume": 4491256.0}, {"date": "2016-04-22", "close": 27.540865, "volume": 1524874.0}, {"date": "2016-04-26", "close": 27.936425, "volume": 2896198.0}, {"date": "2016-04-27", "close": 27.145305, "volume": 3153416.0}, {"date": "2016-04-28", "close": 27.412308, "volume": 3258866.0}, {"date": "2016-04-29", "close": 28.025426, "volume": 4644161.0}, {"date": "2016-05-02", "close": 28.420986, "volume": 2075057.0}, {"date": "2016-05-03", "close": 28.312207, "volume": 2421254.0}, {"date": "2016-05-04", "close": 26.79919, "volume": 4047823.0}, {"date": "2016-05-05", "close": 26.79919, "volume": 2853374.0}, {"date": "2016-05-06", "close": 26.660744, "volume": 2312702.0}, {"date": "2016-05-09", "close": 27.036526, "volume": 2080705.0}, {"date": "2016-05-10", "close": 26.146516, "volume": 3830094.0}, {"date": "2016-05-11", "close": 26.156405, "volume": 3380180.0}, {"date": "2016-05-12", "close": 26.789301, "volume": 3296166.0}, {"date": "2016-05-13", "close": 26.660744, "volume": 3040862.0}, {"date": "2016-05-16", "close": 26.482742, "volume": 1771870.0}, {"date": "2016-05-17", "close": 27.244195, "volume": 2160917.0}, {"date": "2016-05-18", "close": 27.016748, "volume": 2260970.0}, {"date": "2016-05-19", "close": 26.7003, "volume": 2614523.0}, {"date": "2016-05-20", "close": 26.789301, "volume": 2411613.0}, {"date": "2016-05-23", "close": 26.492631, "volume": 2217183.0}, {"date": "2016-05-24", "close": 26.156405, "volume": 2601047.0}, {"date": "2016-05-25", "close": 26.848635, "volume": 2768380.0}, {"date": "2016-05-26", "close": 27.402419, "volume": 2820583.0}, {"date": "2016-05-27", "close": 27.521087, "volume": 3392420.0}, {"date": "2016-05-30", "close": 27.758423, "volume": 1626082.0}, {"date": "2016-05-31", "close": 27.09586, "volume": 2977192.0}, {"date": "2016-06-01", "close": 26.611299, "volume": 3119350.0}, {"date": "2016-06-02", "close": 26.453075, "volume": 1743586.0}, {"date": "2016-06-03", "close": 26.561854, "volume": 1995761.0}, {"date": "2016-06-06", "close": 26.749745, "volume": 1288567.0}, {"date": "2016-06-07", "close": 27.155194, "volume": 2130949.0}, {"date": "2016-06-08", "close": 27.412308, "volume": 2122771.0}, {"date": "2016-06-09", "close": 27.046415, "volume": 2858847.0}, {"date": "2016-06-10", "close": 26.7003, "volume": 3036828.0}, {"date": "2016-06-14", "close": 25.90918, "volume": 3110913.0}, {"date": "2016-06-15", "close": 25.81029, "volume": 2778752.0}, {"date": "2016-06-16", "close": 25.681733, "volume": 3055605.0}, {"date": "2016-06-17", "close": 25.642177, "volume": 3186319.0}, {"date": "2016-06-20", "close": 27.165083, "volume": 3409776.0}, {"date": "2016-06-21", "close": 26.20585, "volume": 4222762.0}, {"date": "2016-06-22", "close": 26.10696, "volume": 3062071.0}, {"date": "2016-06-23", "close": 26.30474, "volume": 2284417.0}, {"date": "2016-06-24", "close": 25.483953, "volume": 4265183.0}, {"date": "2016-06-27", "close": 25.563065, "volume": 2262721.0}, {"date": "2016-06-28", "close": 25.493842, "volume": 2609725.0}, {"date": "2016-06-29", "close": 25.81029, "volume": 2327150.0}, {"date": "2016-06-30", "close": 26.542076, "volume": 2830874.0}, {"date": "2016-07-01", "close": 26.344296, "volume": 2372059.0}, {"date": "2016-07-04", "close": 26.492631, "volume": 1570923.0}, {"date": "2016-07-05", "close": 26.20585, "volume": 1532233.0}, {"date": "2016-07-06", "close": 26.037737, "volume": 3008737.0}, {"date": "2016-07-07", "close": 26.255295, "volume": 2032937.0}, {"date": "2016-07-08", "close": 26.314629, "volume": 1955784.0}, {"date": "2016-07-11", "close": 26.462964, "volume": 1861334.0}, {"date": "2016-07-12", "close": 26.50252, "volume": 2093557.0}, {"date": "2016-07-13", "close": 26.739856, "volume": 2239676.0}, {"date": "2016-07-14", "close": 26.453075, "volume": 2152032.0}, {"date": "2016-07-15", "close": 26.383852, "volume": 1982014.0}, {"date": "2016-07-18", "close": 26.551965, "volume": 1397730.0}, {"date": "2016-07-19", "close": 26.89808, "volume": 1951383.0}, {"date": "2016-07-20", "close": 27.036526, "volume": 2607990.0}, {"date": "2016-07-21", "close": 27.29364, "volume": 2715322.0}, {"date": "2016-07-22", "close": 26.99697, "volume": 1845620.0}, {"date": "2016-07-25", "close": 27.046415, "volume": 2228167.0}, {"date": "2016-07-26", "close": 26.818968, "volume": 2837849.0}, {"date": "2016-07-27", "close": 26.828857, "volume": 1765179.0}, {"date": "2016-07-28", "close": 26.809079, "volume": 1978472.0}, {"date": "2016-07-29", "close": 26.235517, "volume": 5054818.0}, {"date": "2016-08-01", "close": 26.739856, "volume": 1976339.0}, {"date": "2016-08-02", "close": 26.146516, "volume": 3021876.0}, {"date": "2016-08-03", "close": 26.146516, "volume": 2960990.0}, {"date": "2016-08-04", "close": 26.334407, "volume": 2912969.0}, {"date": "2016-08-05", "close": 26.591521, "volume": 2393032.0}, {"date": "2016-08-08", "close": 27.105749, "volume": 1669189.0}, {"date": "2016-08-09", "close": 27.39253, "volume": 1987080.0}, {"date": "2016-08-10", "close": 27.254084, "volume": 1311656.0}, {"date": "2016-08-11", "close": 26.947525, "volume": 1683061.0}, {"date": "2016-08-12", "close": 27.19475, "volume": 2053905.0}, {"date": "2016-08-15", "close": 27.085971, "volume": 1106693.0}, {"date": "2016-08-16", "close": 27.343085, "volume": 1632598.0}, {"date": "2016-08-17", "close": 27.98587, "volume": 2457555.0}, {"date": "2016-08-18", "close": 28.233095, "volume": 2140443.0}, {"date": "2016-08-19", "close": 28.57921, "volume": 4159375.0}, {"date": "2016-08-22", "close": 28.994548, "volume": 2912306.0}, {"date": "2016-08-23", "close": 28.87588, "volume": 2421477.0}, {"date": "2016-08-24", "close": 29.123105, "volume": 2510168.0}, {"date": "2016-08-25", "close": 29.528554, "volume": 3680815.0}, {"date": "2016-08-26", "close": 29.350552, "volume": 3370441.0}, {"date": "2016-08-29", "close": 28.519876, "volume": 3295639.0}, {"date": "2016-08-30", "close": 28.559432, "volume": 2488013.0}, {"date": "2016-08-31", "close": 28.312207, "volume": 3970457.0}, {"date": "2016-09-01", "close": 28.035315, "volume": 2827129.0}, {"date": "2016-09-02", "close": 27.768312, "volume": 2038019.0}, {"date": "2016-09-05", "close": 28.193539, "volume": 2107599.0}, {"date": "2016-09-06", "close": 28.38143, "volume": 1879743.0}, {"date": "2016-09-07", "close": 28.144094, "volume": 1974733.0}, {"date": "2016-09-08", "close": 27.699089, "volume": 2360603.0}, {"date": "2016-09-09", "close": 28.005648, "volume": 2454845.0}, {"date": "2016-09-12", "close": 27.263973, "volume": 2202600.0}, {"date": "2016-09-13", "close": 27.263973, "volume": 2056932.0}, {"date": "2016-09-14", "close": 27.066193, "volume": 2271679.0}, {"date": "2016-09-15", "close": 26.779412, "volume": 2631367.0}, {"date": "2016-09-16", "close": 27.125527, "volume": 3387099.0}, {"date": "2016-09-19", "close": 26.828857, "volume": 520219.0}, {"date": "2016-09-20", "close": 26.492631, "volume": 3444023.0}, {"date": "2016-09-21", "close": 26.482742, "volume": 2846125.0}, {"date": "2016-09-22", "close": 27.046415, "volume": 3171722.0}, {"date": "2016-09-23", "close": 27.016748, "volume": 2661835.0}, {"date": "2016-09-26", "close": 26.828857, "volume": 1636554.0}, {"date": "2016-09-27", "close": 26.40363, "volume": 4095616.0}, {"date": "2016-09-28", "close": 26.225628, "volume": 2418765.0}, {"date": "2016-09-29", "close": 28.134205, "volume": 6505367.0}, {"date": "2016-09-30", "close": 28.302318, "volume": 4724320.0}, {"date": "2016-10-03", "close": 28.539654, "volume": 1331527.0}, {"date": "2016-10-04", "close": 28.737434, "volume": 1893029.0}, {"date": "2016-10-05", "close": 28.57921, "volume": 1911513.0}, {"date": "2016-10-06", "close": 29.113216, "volume": 2414472.0}, {"date": "2016-10-07", "close": 29.518665, "volume": 2991719.0}, {"date": "2016-10-10", "close": 29.508776, "volume": 1725645.0}, {"date": "2016-10-11", "close": 29.716445, "volume": 3457106.0}, {"date": "2016-10-12", "close": 29.637333, "volume": 2198267.0}, {"date": "2016-10-13", "close": 29.152772, "volume": 1685751.0}, {"date": "2016-10-14", "close": 29.212106, "volume": 1583650.0}, {"date": "2016-10-17", "close": 28.77699, "volume": 2317714.0}, {"date": "2016-10-18", "close": 28.905547, "volume": 1441804.0}, {"date": "2016-10-19", "close": 28.97477, "volume": 1238442.0}, {"date": "2016-10-20", "close": 29.241773, "volume": 2210556.0}, {"date": "2016-10-21", "close": 28.97477, "volume": 1461274.0}, {"date": "2016-10-24", "close": 28.668211, "volume": 1720446.0}, {"date": "2016-10-25", "close": 28.589099, "volume": 1238707.0}, {"date": "2016-10-26", "close": 28.055093, "volume": 2404368.0}, {"date": "2016-10-27", "close": 27.629866, "volume": 2083123.0}, {"date": "2016-10-28", "close": 28.005648, "volume": 2967881.0}, {"date": "2016-10-31", "close": 28.055093, "volume": 1594568.0}, {"date": "2016-11-01", "close": 27.699089, "volume": 1207299.0}, {"date": "2016-11-02", "close": 27.402419, "volume": 1983896.0}, {"date": "2016-11-03", "close": 27.6892, "volume": 2930801.0}, {"date": "2016-11-04", "close": 27.59031, "volume": 1812377.0}, {"date": "2016-11-07", "close": 28.005648, "volume": 1998432.0}, {"date": "2016-11-08", "close": 28.262762, "volume": 2552359.0}, {"date": "2016-11-09", "close": 27.570532, "volume": 3150708.0}, {"date": "2016-11-10", "close": 28.401208, "volume": 2749161.0}, {"date": "2016-11-11", "close": 28.668211, "volume": 3443057.0}, {"date": "2016-11-14", "close": 28.589099, "volume": 1234834.0}, {"date": "2016-11-15", "close": 28.717656, "volume": 1963404.0}, {"date": "2016-11-16", "close": 29.419775, "volume": 3556529.0}, {"date": "2016-11-17", "close": 28.945103, "volume": 2674586.0}, {"date": "2016-11-18", "close": 29.07366, "volume": 1837804.0}, {"date": "2016-11-21", "close": 29.459331, "volume": 2680250.0}, {"date": "2016-11-22", "close": 30.16145, "volume": 2971808.0}, {"date": "2016-11-23", "close": 30.497676, "volume": 2615841.0}, {"date": "2016-11-24", "close": 30.408675, "volume": 1993023.0}, {"date": "2016-11-25", "close": 30.75479, "volume": 3821717.0}, {"date": "2016-11-28", "close": 30.052671, "volume": 2346174.0}, {"date": "2016-11-29", "close": 30.003226, "volume": 2706278.0}, {"date": "2016-11-30", "close": 29.291218, "volume": 5103419.0}, {"date": "2016-12-01", "close": 31.189906, "volume": 5799347.0}, {"date": "2016-12-02", "close": 30.596566, "volume": 5025338.0}, {"date": "2016-12-05", "close": 30.013115, "volume": 2870044.0}, {"date": "2016-12-06", "close": 30.013115, "volume": 2873835.0}, {"date": "2016-12-07", "close": 29.894447, "volume": 2159765.0}, {"date": "2016-12-08", "close": 29.548332, "volume": 2498460.0}, {"date": "2016-12-09", "close": 30.250451, "volume": 2937651.0}, {"date": "2016-12-12", "close": 31.130572, "volume": 4286009.0}, {"date": "2016-12-13", "close": 31.298685, "volume": 2712983.0}, {"date": "2016-12-14", "close": 31.526132, "volume": 4000887.0}, {"date": "2016-12-15", "close": 30.6559, "volume": 5078188.0}, {"date": "2016-12-16", "close": 30.586677, "volume": 2744230.0}, {"date": "2016-12-19", "close": 30.75479, "volume": 1567304.0}, {"date": "2016-12-20", "close": 30.596566, "volume": 1982068.0}, {"date": "2016-12-21", "close": 30.695456, "volume": 1399612.0}, {"date": "2016-12-22", "close": 31.05146, "volume": 1904533.0}, {"date": "2016-12-23", "close": 31.328352, "volume": 4070485.0}, {"date": "2016-12-28", "close": 31.318463, "volume": 1321315.0}, {"date": "2016-12-29", "close": 31.387686, "volume": 775507.0}, {"date": "2016-12-30", "close": 30.814124, "volume": 1398319.0}, {"date": "2017-01-03", "close": 31.199795, "volume": 1233068.0}, {"date": "2017-01-04", "close": 30.95257, "volume": 1627148.0}, {"date": "2017-01-05", "close": 31.100905, "volume": 1357145.0}, {"date": "2017-01-06", "close": 31.110794, "volume": 1088876.0}, {"date": "2017-01-09", "close": 31.526132, "volume": 1567555.0}, {"date": "2017-01-10", "close": 31.486576, "volume": 2246091.0}, {"date": "2017-01-11", "close": 31.34813, "volume": 1720898.0}, {"date": "2017-01-12", "close": 31.654689, "volume": 1702006.0}, {"date": "2017-01-13", "close": 31.575577, "volume": 2273541.0}, {"date": "2017-01-16", "close": 31.526132, "volume": 708759.0}, {"date": "2017-01-17", "close": 31.6448, "volume": 1930331.0}, {"date": "2017-01-18", "close": 32.020582, "volume": 1965843.0}, {"date": "2017-01-19", "close": 31.723912, "volume": 1879581.0}, {"date": "2017-01-20", "close": 31.595355, "volume": 1648896.0}, {"date": "2017-01-23", "close": 31.812913, "volume": 2780331.0}, {"date": "2017-01-24", "close": 31.605244, "volume": 2031389.0}, {"date": "2017-01-25", "close": 31.723912, "volume": 3844993.0}, {"date": "2017-01-27", "close": 31.951359, "volume": 1607623.0}, {"date": "2017-01-30", "close": 31.892025, "volume": 1021421.0}, {"date": "2017-01-31", "close": 31.209684, "volume": 2936417.0}, {"date": "2017-02-01", "close": 31.6448, "volume": 2548617.0}, {"date": "2017-02-02", "close": 31.852469, "volume": 3007988.0}, {"date": "2017-02-03", "close": 31.377797, "volume": 1676291.0}, {"date": "2017-02-06", "close": 31.219573, "volume": 1706514.0}, {"date": "2017-02-07", "close": 31.24924, "volume": 1378973.0}, {"date": "2017-02-08", "close": 31.061349, "volume": 1592386.0}, {"date": "2017-02-09", "close": 31.041571, "volume": 1827755.0}, {"date": "2017-02-10", "close": 31.170128, "volume": 3701942.0}, {"date": "2017-02-13", "close": 31.6448, "volume": 1947024.0}, {"date": "2017-02-14", "close": 31.496465, "volume": 1902739.0}, {"date": "2017-02-15", "close": 31.54591, "volume": 2097259.0}, {"date": "2017-02-16", "close": 31.387686, "volume": 1590113.0}, {"date": "2017-02-17", "close": 31.397575, "volume": 1626906.0}, {"date": "2017-02-20", "close": 31.091016, "volume": 1904268.0}, {"date": "2017-02-21", "close": 31.031682, "volume": 2080989.0}, {"date": "2017-02-22", "close": 31.061349, "volume": 4604113.0}, {"date": "2017-02-23", "close": 31.338241, "volume": 2726400.0}, {"date": "2017-02-24", "close": 31.654689, "volume": 4219810.0}, {"date": "2017-02-27", "close": 31.110794, "volume": 2189240.0}, {"date": "2017-02-28", "close": 30.992126, "volume": 3243639.0}, {"date": "2017-03-01", "close": 30.537232, "volume": 3521698.0}, {"date": "2017-03-02", "close": 30.586677, "volume": 3311358.0}, {"date": "2017-03-03", "close": 30.35923, "volume": 1858407.0}, {"date": "2017-03-06", "close": 30.596566, "volume": 1954609.0}, {"date": "2017-03-07", "close": 30.735012, "volume": 2016010.0}, {"date": "2017-03-08", "close": 30.883347, "volume": 1715345.0}, {"date": "2017-03-09", "close": 30.55701, "volume": 2574856.0}, {"date": "2017-03-10", "close": 30.715234, "volume": 1726082.0}, {"date": "2017-03-13", "close": 30.388897, "volume": 1816970.0}, {"date": "2017-03-14", "close": 30.596566, "volume": 3085723.0}, {"date": "2017-03-15", "close": 30.566899, "volume": 2045547.0}, {"date": "2017-03-16", "close": 31.011904, "volume": 3443662.0}, {"date": "2017-03-17", "close": 31.189906, "volume": 3995019.0}, {"date": "2017-03-20", "close": 31.021793, "volume": 1472544.0}, {"date": "2017-03-21", "close": 30.883347, "volume": 2308192.0}, {"date": "2017-03-22", "close": 30.339452, "volume": 2052377.0}, {"date": "2017-03-23", "close": 30.487787, "volume": 2458555.0}, {"date": "2017-03-24", "close": 30.6559, "volume": 1448418.0}, {"date": "2017-03-27", "close": 30.863569, "volume": 1869085.0}, {"date": "2017-03-28", "close": 31.278907, "volume": 2016331.0}, {"date": "2017-03-29", "close": 31.585466, "volume": 2246986.0}, {"date": "2017-03-30", "close": 31.971137, "volume": 2994409.0}, {"date": "2017-03-31", "close": 31.723912, "volume": 4239560.0}, {"date": "2017-04-03", "close": 31.773357, "volume": 1724358.0}, {"date": "2017-04-04", "close": 31.892025, "volume": 1595430.0}, {"date": "2017-04-05", "close": 32.416142, "volume": 2326930.0}, {"date": "2017-04-06", "close": 32.198584, "volume": 1639047.0}, {"date": "2017-04-07", "close": 32.604033, "volume": 2272061.0}, {"date": "2017-04-10", "close": 32.841369, "volume": 1958754.0}, {"date": "2017-04-11", "close": 33.385264, "volume": 3087377.0}, {"date": "2017-04-12", "close": 33.474265, "volume": 1978282.0}, {"date": "2017-04-13", "close": 32.782035, "volume": 2780174.0}, {"date": "2017-04-18", "close": 32.643589, "volume": 2068827.0}, {"date": "2017-04-19", "close": 32.346919, "volume": 2388342.0}, {"date": "2017-04-20", "close": 31.961248, "volume": 1899848.0}, {"date": "2017-04-21", "close": 31.753579, "volume": 3119545.0}, {"date": "2017-04-24", "close": 32.020582, "volume": 1454954.0}, {"date": "2017-04-26", "close": 32.188695, "volume": 2641413.0}, {"date": "2017-04-27", "close": 31.862358, "volume": 1971268.0}, {"date": "2017-04-28", "close": 31.822802, "volume": 3131970.0}, {"date": "2017-05-01", "close": 31.872247, "volume": 1605852.0}, {"date": "2017-05-02", "close": 31.94147, "volume": 2201229.0}, {"date": "2017-05-03", "close": 31.783246, "volume": 2887074.0}, {"date": "2017-05-04", "close": 32.099694, "volume": 2220419.0}, {"date": "2017-05-05", "close": 31.239351, "volume": 3006873.0}, {"date": "2017-05-08", "close": 31.74369, "volume": 2210164.0}, {"date": "2017-05-09", "close": 31.981026, "volume": 2309247.0}, {"date": "2017-05-10", "close": 32.208473, "volume": 2063449.0}, {"date": "2017-05-11", "close": 32.267807, "volume": 1987765.0}, {"date": "2017-05-12", "close": 32.089805, "volume": 1555463.0}, {"date": "2017-05-15", "close": 32.079916, "volume": 2298012.0}, {"date": "2017-05-16", "close": 32.129361, "volume": 2407821.0}, {"date": "2017-05-17", "close": 32.060138, "volume": 1466597.0}, {"date": "2017-05-18", "close": 31.94147, "volume": 2452498.0}, {"date": "2017-05-19", "close": 31.981026, "volume": 1460663.0}, {"date": "2017-05-22", "close": 32.584255, "volume": 2422111.0}, {"date": "2017-05-23", "close": 32.762257, "volume": 2766039.0}, {"date": "2017-05-24", "close": 32.900703, "volume": 2786041.0}, {"date": "2017-05-25", "close": 33.385264, "volume": 3502879.0}, {"date": "2017-05-26", "close": 32.495254, "volume": 4050290.0}, {"date": "2017-05-29", "close": 32.218362, "volume": 1980598.0}, {"date": "2017-05-30", "close": 31.882136, "volume": 1501215.0}, {"date": "2017-05-31", "close": 31.793135, "volume": 3796389.0}, {"date": "2017-06-01", "close": 31.723912, "volume": 2040054.0}, {"date": "2017-06-02", "close": 31.615133, "volume": 1825696.0}, {"date": "2017-06-05", "close": 31.506354, "volume": 2350096.0}, {"date": "2017-06-06", "close": 31.15035, "volume": 1993806.0}, {"date": "2017-06-07", "close": 31.170128, "volume": 2371848.0}, {"date": "2017-06-08", "close": 30.675678, "volume": 2063300.0}, {"date": "2017-06-09", "close": 29.973559, "volume": 2395704.0}, {"date": "2017-06-13", "close": 30.55701, "volume": 2263237.0}, {"date": "2017-06-14", "close": 30.774568, "volume": 2989796.0}, {"date": "2017-06-15", "close": 30.240562, "volume": 5703351.0}, {"date": "2017-06-16", "close": 30.171339, "volume": 2612320.0}, {"date": "2017-06-19", "close": 29.96367, "volume": 1841814.0}, {"date": "2017-06-20", "close": 29.587888, "volume": 4463135.0}, {"date": "2017-06-21", "close": 28.964881, "volume": 3439600.0}, {"date": "2017-06-22", "close": 28.994548, "volume": 2120949.0}, {"date": "2017-06-23", "close": 28.97477, "volume": 1603079.0}, {"date": "2017-06-26", "close": 29.083549, "volume": 2094746.0}, {"date": "2017-06-27", "close": 29.034104, "volume": 1281239.0}, {"date": "2017-06-28", "close": 29.667, "volume": 3492749.0}, {"date": "2017-06-29", "close": 30.16145, "volume": 2481464.0}, {"date": "2017-06-30", "close": 29.538443, "volume": 6727976.0}, {"date": "2017-07-03", "close": 29.587888, "volume": 2227041.0}, {"date": "2017-07-04", "close": 29.904336, "volume": 1507772.0}, {"date": "2017-07-05", "close": 29.756001, "volume": 1348698.0}, {"date": "2017-07-06", "close": 29.825224, "volume": 2248862.0}, {"date": "2017-07-07", "close": 29.043993, "volume": 2311162.0}, {"date": "2017-07-10", "close": 29.083549, "volume": 1794033.0}, {"date": "2017-07-11", "close": 29.152772, "volume": 1767053.0}, {"date": "2017-07-12", "close": 28.97477, "volume": 2386759.0}, {"date": "2017-07-13", "close": 29.182439, "volume": 1807900.0}, {"date": "2017-07-14", "close": 29.706556, "volume": 1876076.0}, {"date": "2017-07-17", "close": 29.943892, "volume": 1124535.0}, {"date": "2017-07-18", "close": 29.241773, "volume": 2035459.0}, {"date": "2017-07-19", "close": 29.399997, "volume": 1985723.0}, {"date": "2017-07-20", "close": 29.597777, "volume": 1706169.0}, {"date": "2017-07-21", "close": 29.132994, "volume": 1878832.0}, {"date": "2017-07-24", "close": 28.252873, "volume": 2480177.0}, {"date": "2017-07-25", "close": 28.312207, "volume": 2691341.0}, {"date": "2017-07-26", "close": 28.97477, "volume": 1980654.0}, {"date": "2017-07-27", "close": 28.668211, "volume": 2083765.0}, {"date": "2017-07-28", "close": 28.519876, "volume": 2846585.0}, {"date": "2017-07-31", "close": 28.846213, "volume": 2025565.0}, {"date": "2017-08-01", "close": 29.498887, "volume": 3356832.0}, {"date": "2017-08-02", "close": 29.142883, "volume": 1631138.0}, {"date": "2017-08-03", "close": 28.786879, "volume": 1867160.0}, {"date": "2017-08-04", "close": 28.717656, "volume": 2527985.0}, {"date": "2017-08-07", "close": 29.093438, "volume": 1522852.0}, {"date": "2017-08-08", "close": 28.97477, "volume": 1505571.0}, {"date": "2017-08-09", "close": 28.865991, "volume": 896050.0}, {"date": "2017-08-10", "close": 28.856102, "volume": 960786.0}, {"date": "2017-08-11", "close": 28.697878, "volume": 1796826.0}, {"date": "2017-08-14", "close": 28.905547, "volume": 978650.0}, {"date": "2017-08-15", "close": 28.816546, "volume": 1503367.0}, {"date": "2017-08-16", "close": 29.56811, "volume": 3854306.0}, {"date": "2017-08-17", "close": 28.954992, "volume": 3586059.0}, {"date": "2017-08-18", "close": 28.836324, "volume": 2443116.0}, {"date": "2017-08-21", "close": 29.162661, "volume": 1822473.0}, {"date": "2017-08-22", "close": 29.162661, "volume": 1530244.0}, {"date": "2017-08-23", "close": 29.409886, "volume": 2018870.0}, {"date": "2017-08-24", "close": 28.97477, "volume": 3106035.0}, {"date": "2017-08-25", "close": 29.083549, "volume": 2775499.0}, {"date": "2017-08-28", "close": 29.241773, "volume": 1618697.0}, {"date": "2017-08-29", "close": 29.221995, "volume": 2632752.0}, {"date": "2017-08-30", "close": 28.97477, "volume": 2609289.0}, {"date": "2017-08-31", "close": 28.509987, "volume": 3349965.0}, {"date": "2017-09-01", "close": 28.638544, "volume": 1288489.0}, {"date": "2017-09-04", "close": 28.529765, "volume": 1300682.0}, {"date": "2017-09-05", "close": 28.420986, "volume": 1538222.0}, {"date": "2017-09-06", "close": 28.608877, "volume": 2803206.0}, {"date": "2017-09-07", "close": 28.806657, "volume": 1888844.0}, {"date": "2017-09-08", "close": 28.549543, "volume": 2324250.0}, {"date": "2017-09-11", "close": 28.529765, "volume": 1457038.0}, {"date": "2017-09-12", "close": 28.28254, "volume": 3115298.0}, {"date": "2017-09-13", "close": 27.995759, "volume": 2474885.0}, {"date": "2017-09-14", "close": 28.223206, "volume": 2537423.0}, {"date": "2017-09-15", "close": 28.08476, "volume": 2319793.0}, {"date": "2017-09-18", "close": 28.203428, "volume": 1664695.0}, {"date": "2017-09-19", "close": 28.203428, "volume": 1616991.0}, {"date": "2017-09-20", "close": 27.936425, "volume": 1422861.0}, {"date": "2017-09-21", "close": 28.450653, "volume": 3445654.0}, {"date": "2017-09-22", "close": 28.865991, "volume": 1791761.0}, {"date": "2017-09-25", "close": 28.816546, "volume": 1777219.0}, {"date": "2017-09-26", "close": 29.647222, "volume": 4231414.0}, {"date": "2017-09-27", "close": 29.518665, "volume": 1876961.0}, {"date": "2017-09-28", "close": 29.103327, "volume": 3047688.0}, {"date": "2017-09-29", "close": 28.77699, "volume": 3704358.0}, {"date": "2017-10-02", "close": 28.97477, "volume": 1098002.0}, {"date": "2017-10-03", "close": 28.697878, "volume": 1761218.0}, {"date": "2017-10-04", "close": 28.38143, "volume": 2721769.0}, {"date": "2017-10-05", "close": 28.252873, "volume": 1556212.0}, {"date": "2017-10-06", "close": 28.707767, "volume": 2317858.0}, {"date": "2017-10-09", "close": 28.529765, "volume": 1937713.0}, {"date": "2017-10-10", "close": 28.371541, "volume": 1866188.0}, {"date": "2017-10-11", "close": 28.737434, "volume": 2149038.0}, {"date": "2017-10-12", "close": 29.053882, "volume": 2093782.0}, {"date": "2017-10-13", "close": 29.142883, "volume": 2026749.0}, {"date": "2017-10-16", "close": 29.241773, "volume": 1701360.0}, {"date": "2017-10-17", "close": 29.429664, "volume": 2356540.0}, {"date": "2017-10-18", "close": 29.459331, "volume": 1404113.0}, {"date": "2017-10-19", "close": 28.925325, "volume": 3560296.0}, {"date": "2017-10-20", "close": 29.034104, "volume": 2983319.0}, {"date": "2017-10-23", "close": 29.142883, "volume": 1368690.0}, {"date": "2017-10-24", "close": 29.07366, "volume": 1602170.0}, {"date": "2017-10-25", "close": 29.221995, "volume": 2286608.0}, {"date": "2017-10-26", "close": 29.46922, "volume": 2387680.0}, {"date": "2017-10-27", "close": 29.508776, "volume": 2449205.0}, {"date": "2017-10-30", "close": 29.904336, "volume": 1941072.0}, {"date": "2017-10-31", "close": 30.388897, "volume": 3061425.0}, {"date": "2017-11-01", "close": 30.764679, "volume": 2619887.0}, {"date": "2017-11-02", "close": 31.100905, "volume": 2219029.0}, {"date": "2017-11-03", "close": 31.44702, "volume": 2357730.0}, {"date": "2017-11-06", "close": 31.852469, "volume": 2664021.0}, {"date": "2017-11-07", "close": 32.920481, "volume": 2441714.0}, {"date": "2017-11-08", "close": 32.485365, "volume": 2621287.0}, {"date": "2017-11-09", "close": 32.544699, "volume": 2132689.0}, {"date": "2017-11-10", "close": 32.208473, "volume": 2037330.0}, {"date": "2017-11-13", "close": 31.882136, "volume": 1632943.0}, {"date": "2017-11-14", "close": 30.85368, "volume": 63485837.0}, {"date": "2017-11-15", "close": 30.428453, "volume": 8779173.0}, {"date": "2017-11-16", "close": 30.547121, "volume": 17314840.0}, {"date": "2017-11-17", "close": 30.438342, "volume": 3883131.0}, {"date": "2017-11-20", "close": 30.606455, "volume": 3393541.0}, {"date": "2017-11-21", "close": 30.55701, "volume": 3129861.0}, {"date": "2017-11-22", "close": 31.011904, "volume": 12389938.0}, {"date": "2017-11-23", "close": 31.199795, "volume": 4814871.0}, {"date": "2017-11-24", "close": 31.170128, "volume": 4173827.0}, {"date": "2017-11-27", "close": 31.110794, "volume": 2575123.0}, {"date": "2017-11-28", "close": 30.685567, "volume": 4498166.0}, {"date": "2017-11-29", "close": 30.804235, "volume": 2873923.0}, {"date": "2017-11-30", "close": 30.6559, "volume": 4996929.0}, {"date": "2017-12-01", "close": 31.031682, "volume": 2706762.0}, {"date": "2017-12-04", "close": 31.041571, "volume": 2540963.0}, {"date": "2017-12-05", "close": 31.170128, "volume": 2435594.0}, {"date": "2017-12-06", "close": 31.091016, "volume": 4235463.0}, {"date": "2017-12-07", "close": 31.110794, "volume": 2616461.0}, {"date": "2017-12-08", "close": 31.209684, "volume": 1367796.0}, {"date": "2017-12-11", "close": 31.397575, "volume": 2609829.0}, {"date": "2017-12-12", "close": 31.931581, "volume": 1902610.0}, {"date": "2017-12-13", "close": 31.862358, "volume": 1767546.0}, {"date": "2017-12-14", "close": 31.763468, "volume": 1968811.0}, {"date": "2017-12-15", "close": 31.516243, "volume": 3195896.0}, {"date": "2017-12-18", "close": 31.338241, "volume": 1863629.0}, {"date": "2017-12-19", "close": 31.783246, "volume": 2697115.0}, {"date": "2017-12-20", "close": 32.000804, "volume": 2236075.0}, {"date": "2017-12-21", "close": 32.248029, "volume": 3865770.0}, {"date": "2017-12-22", "close": 32.366697, "volume": 5230424.0}, {"date": "2017-12-27", "close": 32.554588, "volume": 1123492.0}, {"date": "2017-12-28", "close": 32.801813, "volume": 1124579.0}, {"date": "2017-12-29", "close": 32.712812, "volume": 1648040.0}, {"date": "2018-01-02", "close": 32.821591, "volume": 1116447.0}, {"date": "2018-01-03", "close": 33.187484, "volume": 2058987.0}, {"date": "2018-01-04", "close": 34.077494, "volume": 2980564.0}, {"date": "2018-01-05", "close": 34.186273, "volume": 2527753.0}, {"date": "2018-01-08", "close": 33.998382, "volume": 1930624.0}, {"date": "2018-01-09", "close": 34.265385, "volume": 3153640.0}, {"date": "2018-01-10", "close": 34.087383, "volume": 2750487.0}, {"date": "2018-01-11", "close": 33.82038, "volume": 2044580.0}, {"date": "2018-01-12", "close": 34.097272, "volume": 2124175.0}, {"date": "2018-01-15", "close": 34.107161, "volume": 1991974.0}, {"date": "2018-01-16", "close": 33.444598, "volume": 2141282.0}, {"date": "2018-01-17", "close": 33.286374, "volume": 2434783.0}, {"date": "2018-01-18", "close": 33.02926, "volume": 1974478.0}, {"date": "2018-01-19", "close": 32.979815, "volume": 2393417.0}, {"date": "2018-01-22", "close": 32.722701, "volume": 1728314.0}, {"date": "2018-01-23", "close": 33.108372, "volume": 1873870.0}, {"date": "2018-01-24", "close": 33.52371, "volume": 2392987.0}, {"date": "2018-01-25", "close": 33.662156, "volume": 3631668.0}, {"date": "2018-01-29", "close": 33.751157, "volume": 2452286.0}, {"date": "2018-01-30", "close": 32.999593, "volume": 2180425.0}, {"date": "2018-01-31", "close": 32.752368, "volume": 2563828.0}, {"date": "2018-02-01", "close": 33.177595, "volume": 3303322.0}, {"date": "2018-02-02", "close": 33.859936, "volume": 1567221.0}, {"date": "2018-02-05", "close": 32.979815, "volume": 3065483.0}, {"date": "2018-02-06", "close": 31.684356, "volume": 4466129.0}, {"date": "2018-02-07", "close": 32.23814, "volume": 4933858.0}, {"date": "2018-02-08", "close": 31.565688, "volume": 5935507.0}, {"date": "2018-02-09", "close": 31.05146, "volume": 4784606.0}, {"date": "2018-02-12", "close": 30.95257, "volume": 1924285.0}, {"date": "2018-02-13", "close": 30.735012, "volume": 2351265.0}, {"date": "2018-02-19", "close": 28.63, "volume": 12921697.0}, {"date": "2018-02-20", "close": 29.1, "volume": 6522086.0}, {"date": "2018-02-21", "close": 29.42, "volume": 5711317.0}, {"date": "2018-02-22", "close": 28.45, "volume": 6705040.0}, {"date": "2018-02-23", "close": 28.58, "volume": 5787158.0}, {"date": "2018-02-26", "close": 29.09, "volume": 4334464.0}, {"date": "2018-02-27", "close": 28.73, "volume": 6153953.0}, {"date": "2018-02-28", "close": 29.18, "volume": 5283964.0}, {"date": "2018-03-01", "close": 28.61, "volume": 3330249.0}, {"date": "2018-03-02", "close": 28.5, "volume": 3253272.0}, {"date": "2018-03-05", "close": 28.55, "volume": 1758627.0}, {"date": "2018-03-06", "close": 29.0, "volume": 2881041.0}, {"date": "2018-03-07", "close": 28.8, "volume": 2850640.0}, {"date": "2018-03-08", "close": 28.99, "volume": 2857338.0}, {"date": "2018-03-09", "close": 28.6, "volume": 3127165.0}, {"date": "2018-03-12", "close": 28.94, "volume": 3245253.0}, {"date": "2018-03-13", "close": 28.86, "volume": 2420660.0}, {"date": "2018-03-14", "close": 28.78, "volume": 2477130.0}, {"date": "2018-03-15", "close": 28.63, "volume": 3287002.0}, {"date": "2018-03-16", "close": 28.56, "volume": 4625680.0}, {"date": "2018-03-19", "close": 28.99, "volume": 3146870.0}, {"date": "2018-03-20", "close": 28.7, "volume": 2342458.0}, {"date": "2018-03-21", "close": 28.8, "volume": 2480287.0}, {"date": "2018-03-22", "close": 29.44, "volume": 4715735.0}, {"date": "2018-03-23", "close": 29.34, "volume": 3686198.0}, {"date": "2018-03-26", "close": 29.31, "volume": 2728934.0}, {"date": "2018-03-27", "close": 29.5, "volume": 2528804.0}, {"date": "2018-03-28", "close": 29.24, "volume": 2153236.0}, {"date": "2018-03-29", "close": 29.24, "volume": 4778619.0}, {"date": "2018-04-03", "close": 29.45, "volume": 2893091.0}, {"date": "2018-04-04", "close": 29.65, "volume": 2188167.0}, {"date": "2018-04-05", "close": 29.78, "volume": 2194929.0}, {"date": "2018-04-06", "close": 30.11, "volume": 2503230.0}, {"date": "2018-04-09", "close": 29.84, "volume": 2331410.0}, {"date": "2018-04-10", "close": 30.07, "volume": 1838393.0}, {"date": "2018-04-11", "close": 30.44, "volume": 2489610.0}, {"date": "2018-04-12", "close": 30.48, "volume": 2158779.0}, {"date": "2018-04-13", "close": 30.32, "volume": 1255506.0}, {"date": "2018-04-16", "close": 30.52, "volume": 1787150.0}, {"date": "2018-04-17", "close": 30.39, "volume": 1902071.0}, {"date": "2018-04-18", "close": 30.72, "volume": 2536376.0}, {"date": "2018-04-19", "close": 31.06, "volume": 2544691.0}, {"date": "2018-04-20", "close": 31.42, "volume": 2030732.0}, {"date": "2018-04-23", "close": 31.41, "volume": 1442547.0}, {"date": "2018-04-24", "close": 31.79, "volume": 2441458.0}, {"date": "2018-04-26", "close": 32.17, "volume": 3287234.0}, {"date": "2018-04-27", "close": 32.25, "volume": 4669846.0}, {"date": "2018-04-30", "close": 32.22, "volume": 2524036.0}, {"date": "2018-05-01", "close": 32.42, "volume": 2017639.0}, {"date": "2018-05-02", "close": 32.51, "volume": 2486385.0}, {"date": "2018-05-03", "close": 32.65, "volume": 1811019.0}, {"date": "2018-05-04", "close": 32.3, "volume": 1750449.0}, {"date": "2018-05-07", "close": 32.55, "volume": 1630733.0}, {"date": "2018-05-08", "close": 31.96, "volume": 3323585.0}, {"date": "2018-05-09", "close": 32.35, "volume": 2606072.0}, {"date": "2018-05-10", "close": 34.0, "volume": 5582655.0}, {"date": "2018-05-11", "close": 33.52, "volume": 2277714.0}, {"date": "2018-05-14", "close": 33.97, "volume": 3355988.0}, {"date": "2018-05-15", "close": 33.51, "volume": 2981202.0}, {"date": "2018-05-16", "close": 34.06, "volume": 3206354.0}, {"date": "2018-05-17", "close": 34.29, "volume": 2917708.0}, {"date": "2018-05-18", "close": 34.31, "volume": 1508654.0}, {"date": "2018-05-21", "close": 34.48, "volume": 1797511.0}, {"date": "2018-05-22", "close": 34.21, "volume": 1644594.0}, {"date": "2018-05-23", "close": 33.8, "volume": 3381270.0}, {"date": "2018-05-24", "close": 33.59, "volume": 3716428.0}, {"date": "2018-05-25", "close": 32.86, "volume": 4836447.0}, {"date": "2018-05-28", "close": 31.7, "volume": 4046264.0}, {"date": "2018-05-29", "close": 31.8, "volume": 2202222.0}, {"date": "2018-05-30", "close": 31.67, "volume": 3029285.0}, {"date": "2018-05-31", "close": 32.41, "volume": 5351519.0}, {"date": "2018-06-01", "close": 32.14, "volume": 1420495.0}, {"date": "2018-06-04", "close": 32.23, "volume": 1159708.0}, {"date": "2018-06-05", "close": 32.02, "volume": 2205332.0}, {"date": "2018-06-06", "close": 32.91, "volume": 3110730.0}, {"date": "2018-06-07", "close": 33.24, "volume": 2068923.0}, {"date": "2018-06-08", "close": 33.48, "volume": 1955265.0}, {"date": "2018-06-12", "close": 33.94, "volume": 3756390.0}, {"date": "2018-06-13", "close": 33.62, "volume": 3118981.0}, {"date": "2018-06-14", "close": 33.72, "volume": 3381834.0}, {"date": "2018-06-15", "close": 34.27, "volume": 4503083.0}, {"date": "2018-06-18", "close": 34.0, "volume": 2439841.0}, {"date": "2018-06-19", "close": 34.36, "volume": 2756015.0}, {"date": "2018-06-20", "close": 34.74, "volume": 2461810.0}, {"date": "2018-06-21", "close": 34.9, "volume": 4218497.0}, {"date": "2018-06-22", "close": 34.37, "volume": 1976725.0}, {"date": "2018-06-25", "close": 34.9, "volume": 2132459.0}, {"date": "2018-06-26", "close": 34.57, "volume": 1965454.0}, {"date": "2018-06-27", "close": 35.05, "volume": 2750110.0}, {"date": "2018-06-28", "close": 35.68, "volume": 2267497.0}, {"date": "2018-06-29", "close": 35.46, "volume": 7448356.0}, {"date": "2018-07-02", "close": 35.15, "volume": 1694782.0}, {"date": "2018-07-03", "close": 35.45, "volume": 1844385.0}, {"date": "2018-07-04", "close": 35.28, "volume": 1657998.0}, {"date": "2018-07-05", "close": 35.47, "volume": 1758840.0}, {"date": "2018-07-06", "close": 35.88, "volume": 2307789.0}, {"date": "2018-07-09", "close": 36.1, "volume": 1691507.0}, {"date": "2018-07-10", "close": 36.32, "volume": 1690133.0}, {"date": "2018-07-11", "close": 36.15, "volume": 2883783.0}, {"date": "2018-07-12", "close": 35.82, "volume": 2928648.0}, {"date": "2018-07-13", "close": 35.63, "volume": 2701680.0}, {"date": "2018-07-16", "close": 35.59, "volume": 1875151.0}, {"date": "2018-07-17", "close": 34.73, "volume": 2532802.0}, {"date": "2018-07-18", "close": 34.5, "volume": 2218652.0}, {"date": "2018-07-19", "close": 34.2, "volume": 3069135.0}, {"date": "2018-07-20", "close": 34.45, "volume": 1622138.0}, {"date": "2018-07-23", "close": 34.72, "volume": 1519521.0}, {"date": "2018-07-24", "close": 34.67, "volume": 1639091.0}, {"date": "2018-07-25", "close": 34.66, "volume": 2204481.0}, {"date": "2018-07-26", "close": 34.9, "volume": 2806311.0}, {"date": "2018-07-27", "close": 35.63, "volume": 4035394.0}, {"date": "2018-07-30", "close": 35.5, "volume": 1144637.0}, {"date": "2018-07-31", "close": 36.14, "volume": 2415175.0}, {"date": "2018-08-01", "close": 36.05, "volume": 1824454.0}, {"date": "2018-08-02", "close": 35.79, "volume": 2144523.0}, {"date": "2018-08-03", "close": 36.15, "volume": 1311321.0}, {"date": "2018-08-06", "close": 36.44, "volume": 1347246.0}, {"date": "2018-08-07", "close": 36.56, "volume": 1794270.0}, {"date": "2018-08-08", "close": 36.55, "volume": 2116854.0}, {"date": "2018-08-09", "close": 36.42, "volume": 1283476.0}, {"date": "2018-08-10", "close": 35.95, "volume": 1519176.0}, {"date": "2018-08-13", "close": 35.85, "volume": 1514501.0}, {"date": "2018-08-14", "close": 36.28, "volume": 2852872.0}, {"date": "2018-08-15", "close": 36.09, "volume": 2493353.0}, {"date": "2018-08-16", "close": 36.5, "volume": 2919088.0}, {"date": "2018-08-17", "close": 36.75, "volume": 2567131.0}, {"date": "2018-08-20", "close": 37.48, "volume": 3162211.0}, {"date": "2018-08-21", "close": 36.56, "volume": 2095094.0}, {"date": "2018-08-22", "close": 36.68, "volume": 1792688.0}, {"date": "2018-08-23", "close": 35.81, "volume": 5417895.0}, {"date": "2018-08-24", "close": 35.81, "volume": 2533341.0}, {"date": "2018-08-27", "close": 36.36, "volume": 1831246.0}, {"date": "2018-08-28", "close": 37.0, "volume": 2696626.0}, {"date": "2018-08-29", "close": 36.77, "volume": 3016214.0}, {"date": "2018-08-30", "close": 37.07, "volume": 2702147.0}, {"date": "2018-08-31", "close": 36.87, "volume": 5042638.0}, {"date": "2018-09-03", "close": 36.7, "volume": 1300503.0}, {"date": "2018-09-04", "close": 36.45, "volume": 1286501.0}, {"date": "2018-09-05", "close": 36.28, "volume": 1756741.0}, {"date": "2018-09-06", "close": 35.72, "volume": 2434747.0}, {"date": "2018-09-07", "close": 35.28, "volume": 1653854.0}, {"date": "2018-09-10", "close": 35.55, "volume": 1216131.0}, {"date": "2018-09-11", "close": 36.12, "volume": 1482794.0}, {"date": "2018-09-12", "close": 36.7, "volume": 1548915.0}, {"date": "2018-09-13", "close": 36.75, "volume": 3026608.0}, {"date": "2018-09-14", "close": 36.91, "volume": 2324880.0}, {"date": "2018-09-17", "close": 37.07, "volume": 1913207.0}, {"date": "2018-09-18", "close": 36.65, "volume": 2068227.0}, {"date": "2018-09-19", "close": 36.93, "volume": 2606301.0}, {"date": "2018-09-20", "close": 36.76, "volume": 3293584.0}, {"date": "2018-09-21", "close": 36.95, "volume": 4919522.0}, {"date": "2018-09-24", "close": 37.06, "volume": 2065719.0}, {"date": "2018-09-25", "close": 37.99, "volume": 3938383.0}, {"date": "2018-09-26", "close": 38.55, "volume": 4129593.0}, {"date": "2018-09-27", "close": 38.64, "volume": 2332602.0}, {"date": "2018-09-28", "close": 38.58, "volume": 4497625.0}, {"date": "2018-10-01", "close": 38.45, "volume": 1427694.0}, {"date": "2018-10-02", "close": 38.4, "volume": 2636620.0}, {"date": "2018-10-03", "close": 38.64, "volume": 1970526.0}, {"date": "2018-10-04", "close": 39.0, "volume": 2337020.0}, {"date": "2018-10-05", "close": 39.0, "volume": 1992481.0}, {"date": "2018-10-08", "close": 38.22, "volume": 1719019.0}, {"date": "2018-10-09", "close": 37.7, "volume": 2043670.0}, {"date": "2018-10-10", "close": 38.03, "volume": 2357747.0}, {"date": "2018-10-11", "close": 36.65, "volume": 3496788.0}, {"date": "2018-10-12", "close": 36.0, "volume": 3278678.0}, {"date": "2018-10-15", "close": 36.11, "volume": 2518343.0}, {"date": "2018-10-16", "close": 35.9, "volume": 3367780.0}, {"date": "2018-10-17", "close": 36.3, "volume": 2315386.0}, {"date": "2018-10-18", "close": 36.0, "volume": 2389066.0}, {"date": "2018-10-19", "close": 36.17, "volume": 2865994.0}, {"date": "2018-10-22", "close": 35.78, "volume": 2996373.0}, {"date": "2018-10-23", "close": 34.75, "volume": 3063174.0}, {"date": "2018-10-24", "close": 34.3, "volume": 2217971.0}, {"date": "2018-10-25", "close": 33.6, "volume": 2952670.0}, {"date": "2018-10-26", "close": 33.26, "volume": 3210702.0}, {"date": "2018-10-29", "close": 33.93, "volume": 2262034.0}, {"date": "2018-10-30", "close": 34.08, "volume": 2606890.0}, {"date": "2018-10-31", "close": 34.85, "volume": 5115505.0}, {"date": "2018-11-01", "close": 34.53, "volume": 3738050.0}, {"date": "2018-11-02", "close": 34.18, "volume": 2674483.0}, {"date": "2018-11-05", "close": 33.4, "volume": 2488616.0}, {"date": "2018-11-06", "close": 33.98, "volume": 1168201.0}, {"date": "2018-11-07", "close": 34.05, "volume": 2332964.0}, {"date": "2018-11-08", "close": 34.22, "volume": 1755857.0}, {"date": "2018-11-09", "close": 33.77, "volume": 1986072.0}, {"date": "2018-11-12", "close": 34.2, "volume": 2294383.0}, {"date": "2018-11-13", "close": 33.39, "volume": 2986246.0}, {"date": "2018-11-14", "close": 32.56, "volume": 4358738.0}, {"date": "2018-11-15", "close": 33.06, "volume": 2356457.0}, {"date": "2018-11-16", "close": 33.02, "volume": 2047883.0}, {"date": "2018-11-19", "close": 32.55, "volume": 2194683.0}, {"date": "2018-11-20", "close": 32.32, "volume": 2828946.0}, {"date": "2018-11-21", "close": 31.64, "volume": 2609879.0}, {"date": "2018-11-22", "close": 31.85, "volume": 2523726.0}, {"date": "2018-11-23", "close": 32.1, "volume": 1493657.0}, {"date": "2018-11-26", "close": 31.37, "volume": 2239718.0}, {"date": "2018-11-27", "close": 31.45, "volume": 2088801.0}, {"date": "2018-11-28", "close": 31.54, "volume": 1877393.0}, {"date": "2018-11-29", "close": 31.17, "volume": 2719382.0}, {"date": "2018-11-30", "close": 31.06, "volume": 5017094.0}, {"date": "2018-12-03", "close": 32.16, "volume": 2699484.0}, {"date": "2018-12-04", "close": 31.74, "volume": 2584498.0}, {"date": "2018-12-05", "close": 31.58, "volume": 2651438.0}, {"date": "2018-12-06", "close": 31.55, "volume": 1368254.0}, {"date": "2018-12-07", "close": 31.03, "volume": 2607872.0}, {"date": "2018-12-10", "close": 31.1, "volume": 3429870.0}, {"date": "2018-12-11", "close": 30.9, "volume": 2028015.0}, {"date": "2018-12-12", "close": 31.61, "volume": 3476208.0}, {"date": "2018-12-13", "close": 31.5, "volume": 2135111.0}, {"date": "2018-12-14", "close": 31.16, "volume": 2539344.0}, {"date": "2018-12-17", "close": 31.14, "volume": 2006592.0}, {"date": "2018-12-18", "close": 30.75, "volume": 2328346.0}, {"date": "2018-12-19", "close": 30.19, "volume": 3537536.0}, {"date": "2018-12-20", "close": 29.69, "volume": 5205345.0}, {"date": "2018-12-21", "close": 29.92, "volume": 6990578.0}, {"date": "2018-12-24", "close": 29.82, "volume": 1307319.0}, {"date": "2018-12-27", "close": 31.06, "volume": 2545513.0}, {"date": "2018-12-28", "close": 31.35, "volume": 1481942.0}, {"date": "2018-12-31", "close": 31.32, "volume": 945808.0}, {"date": "2019-01-02", "close": 30.49, "volume": 1481556.0}, {"date": "2019-01-03", "close": 31.54, "volume": 1906246.0}, {"date": "2019-01-04", "close": 31.91, "volume": 1690748.0}, {"date": "2019-01-07", "close": 32.32, "volume": 2557479.0}, {"date": "2019-01-08", "close": 32.42, "volume": 1893820.0}, {"date": "2019-01-09", "close": 33.15, "volume": 2856961.0}, {"date": "2019-01-10", "close": 33.37, "volume": 2484397.0}, {"date": "2019-01-11", "close": 33.26, "volume": 1827908.0}, {"date": "2019-01-14", "close": 33.08, "volume": 1459989.0}, {"date": "2019-01-15", "close": 33.46, "volume": 2321556.0}, {"date": "2019-01-16", "close": 33.52, "volume": 2054769.0}, {"date": "2019-01-17", "close": 33.74, "volume": 2151506.0}, {"date": "2019-01-18", "close": 33.89, "volume": 1635247.0}, {"date": "2019-01-21", "close": 33.94, "volume": 1194346.0}, {"date": "2019-01-22", "close": 33.66, "volume": 1309158.0}, {"date": "2019-01-23", "close": 33.21, "volume": 1871022.0}, {"date": "2019-01-24", "close": 33.85, "volume": 2220734.0}, {"date": "2019-01-25", "close": 34.28, "volume": 3039409.0}, {"date": "2019-01-29", "close": 33.94, "volume": 1651978.0}, {"date": "2019-01-30", "close": 34.3, "volume": 2428412.0}, {"date": "2019-01-31", "close": 34.32, "volume": 2539407.0}, {"date": "2019-02-01", "close": 33.88, "volume": 1857899.0}, {"date": "2019-02-04", "close": 34.1, "volume": 1546979.0}, {"date": "2019-02-05", "close": 34.5, "volume": 3052273.0}, {"date": "2019-02-06", "close": 34.32, "volume": 1660381.0}, {"date": "2019-02-07", "close": 34.72, "volume": 2224827.0}, {"date": "2019-02-08", "close": 34.14, "volume": 2302016.0}, {"date": "2019-02-11", "close": 34.4, "volume": 1476933.0}, {"date": "2019-02-12", "close": 34.6, "volume": 1891386.0}, {"date": "2019-02-13", "close": 34.86, "volume": 1787191.0}, {"date": "2019-02-14", "close": 35.53, "volume": 2947568.0}, {"date": "2019-02-15", "close": 36.06, "volume": 2999642.0}, {"date": "2019-02-18", "close": 36.89, "volume": 3380233.0}, {"date": "2019-02-19", "close": 37.01, "volume": 2546613.0}, {"date": "2019-02-20", "close": 37.3, "volume": 2885559.0}, {"date": "2019-02-21", "close": 37.06, "volume": 3447489.0}, {"date": "2019-02-22", "close": 35.51, "volume": 7997760.0}, {"date": "2019-02-25", "close": 35.77, "volume": 1851492.0}, {"date": "2019-02-26", "close": 35.7, "volume": 1473771.0}, {"date": "2019-02-27", "close": 36.06, "volume": 2796521.0}, {"date": "2019-02-28", "close": 36.25, "volume": 3061237.0}, {"date": "2019-03-01", "close": 35.66, "volume": 2591965.0}, {"date": "2019-03-04", "close": 35.58, "volume": 1817883.0}, {"date": "2019-03-05", "close": 35.7, "volume": 2454212.0}, {"date": "2019-03-06", "close": 35.61, "volume": 2211328.0}, {"date": "2019-03-07", "close": 35.77, "volume": 2749585.0}, {"date": "2019-03-08", "close": 35.31, "volume": 3736628.0}, {"date": "2019-03-11", "close": 34.7, "volume": 2714536.0}, {"date": "2019-03-12", "close": 34.96, "volume": 2502754.0}, {"date": "2019-03-13", "close": 34.51, "volume": 2944762.0}, {"date": "2019-03-14", "close": 34.99, "volume": 2104125.0}, {"date": "2019-03-15", "close": 35.29, "volume": 3505925.0}, {"date": "2019-03-18", "close": 35.28, "volume": 3387578.0}, {"date": "2019-03-19", "close": 35.45, "volume": 2159674.0}, {"date": "2019-03-20", "close": 35.38, "volume": 2029624.0}, {"date": "2019-03-21", "close": 35.55, "volume": 3771549.0}, {"date": "2019-03-22", "close": 35.8, "volume": 2100918.0}, {"date": "2019-03-25", "close": 34.79, "volume": 3214177.0}, {"date": "2019-03-26", "close": 34.43, "volume": 3098647.0}, {"date": "2019-03-27", "close": 34.38, "volume": 3288705.0}, {"date": "2019-03-28", "close": 34.84, "volume": 2481897.0}, {"date": "2019-03-29", "close": 34.62, "volume": 4973186.0}, {"date": "2019-04-01", "close": 34.78, "volume": 1941344.0}, {"date": "2019-04-02", "close": 34.94, "volume": 2500272.0}, {"date": "2019-04-03", "close": 34.85, "volume": 2031048.0}, {"date": "2019-04-04", "close": 34.13, "volume": 2159947.0}, {"date": "2019-04-05", "close": 34.1, "volume": 1725226.0}, {"date": "2019-04-08", "close": 34.56, "volume": 1826609.0}, {"date": "2019-04-09", "close": 35.5, "volume": 2528202.0}, {"date": "2019-04-10", "close": 35.15, "volume": 1991244.0}, {"date": "2019-04-11", "close": 35.4, "volume": 1847479.0}, {"date": "2019-04-12", "close": 35.76, "volume": 2196480.0}, {"date": "2019-04-15", "close": 35.84, "volume": 1134136.0}, {"date": "2019-04-16", "close": 35.53, "volume": 2622886.0}, {"date": "2019-04-17", "close": 35.3, "volume": 1629966.0}, {"date": "2019-04-18", "close": 35.65, "volume": 1828436.0}, {"date": "2019-04-23", "close": 36.56, "volume": 2915539.0}, {"date": "2019-04-24", "close": 36.75, "volume": 3130097.0}, {"date": "2019-04-26", "close": 36.21, "volume": 2216027.0}, {"date": "2019-04-29", "close": 35.9, "volume": 1995488.0}, {"date": "2019-04-30", "close": 35.39, "volume": 1961887.0}, {"date": "2019-05-01", "close": 35.5, "volume": 2412980.0}, {"date": "2019-05-02", "close": 35.24, "volume": 1333825.0}, {"date": "2019-05-03", "close": 34.93, "volume": 1556171.0}, {"date": "2019-05-06", "close": 34.74, "volume": 2168992.0}, {"date": "2019-05-07", "close": 34.9, "volume": 1571968.0}, {"date": "2019-05-08", "close": 34.84, "volume": 1716227.0}, {"date": "2019-05-09", "close": 35.43, "volume": 1699225.0}, {"date": "2019-05-10", "close": 35.73, "volume": 1729937.0}, {"date": "2019-05-13", "close": 35.89, "volume": 1371836.0}, {"date": "2019-05-14", "close": 35.67, "volume": 1616912.0}, {"date": "2019-05-15", "close": 36.21, "volume": 2361491.0}, {"date": "2019-05-16", "close": 36.77, "volume": 1981153.0}, {"date": "2019-05-17", "close": 37.2, "volume": 2494657.0}, {"date": "2019-05-20", "close": 37.05, "volume": 1671073.0}, {"date": "2019-05-21", "close": 37.02, "volume": 1707438.0}, {"date": "2019-05-22", "close": 37.4, "volume": 3241508.0}, {"date": "2019-05-23", "close": 36.99, "volume": 1646675.0}, {"date": "2019-05-24", "close": 35.7, "volume": 2923924.0}, {"date": "2019-05-27", "close": 35.79, "volume": 1100822.0}, {"date": "2019-05-28", "close": 36.03, "volume": 3315533.0}, {"date": "2019-05-29", "close": 36.06, "volume": 1566806.0}, {"date": "2019-05-30", "close": 35.79, "volume": 1720636.0}, {"date": "2019-05-31", "close": 35.42, "volume": 3176278.0}, {"date": "2019-06-03", "close": 34.57, "volume": 2018365.0}, {"date": "2019-06-04", "close": 34.1, "volume": 3381917.0}, {"date": "2019-06-05", "close": 34.2, "volume": 2223482.0}, {"date": "2019-06-06", "close": 34.06, "volume": 2903251.0}, {"date": "2019-06-07", "close": 34.64, "volume": 2026818.0}, {"date": "2019-06-11", "close": 35.15, "volume": 2419637.0}, {"date": "2019-06-12", "close": 35.04, "volume": 2243331.0}, {"date": "2019-06-13", "close": 34.37, "volume": 2699518.0}, {"date": "2019-06-14", "close": 35.03, "volume": 2297985.0}, {"date": "2019-06-17", "close": 34.96, "volume": 1220325.0}, {"date": "2019-06-18", "close": 35.09, "volume": 2565116.0}, {"date": "2019-06-19", "close": 35.9, "volume": 2109473.0}, {"date": "2019-06-20", "close": 36.25, "volume": 3233649.0}, {"date": "2019-06-21", "close": 37.11, "volume": 4862759.0}, {"date": "2019-06-24", "close": 37.16, "volume": 1692054.0}, {"date": "2019-06-25", "close": 36.97, "volume": 1667925.0}, {"date": "2019-06-26", "close": 37.07, "volume": 2752154.0}, {"date": "2019-06-27", "close": 37.15, "volume": 2103957.0}, {"date": "2019-06-28", "close": 36.36, "volume": 4212434.0}, {"date": "2019-07-01", "close": 36.56, "volume": 1611532.0}, {"date": "2019-07-02", "close": 36.74, "volume": 1745063.0}, {"date": "2019-07-03", "close": 35.86, "volume": 3592859.0}, {"date": "2019-07-04", "close": 35.78, "volume": 1629145.0}, {"date": "2019-07-05", "close": 36.2, "volume": 1622614.0}, {"date": "2019-07-08", "close": 36.08, "volume": 1251049.0}, {"date": "2019-07-09", "close": 36.08, "volume": 1265662.0}, {"date": "2019-07-10", "close": 36.02, "volume": 1654860.0}, {"date": "2019-07-11", "close": 36.04, "volume": 3130763.0}, {"date": "2019-07-12", "close": 35.83, "volume": 2372926.0}, {"date": "2019-07-15", "close": 35.83, "volume": 1550695.0}, {"date": "2019-07-16", "close": 35.06, "volume": 2658795.0}, {"date": "2019-07-17", "close": 34.95, "volume": 2607455.0}, {"date": "2019-07-18", "close": 34.0, "volume": 3941710.0}, {"date": "2019-07-19", "close": 33.6, "volume": 3385854.0}, {"date": "2019-07-22", "close": 33.65, "volume": 2471405.0}, {"date": "2019-07-23", "close": 33.95, "volume": 2861869.0}, {"date": "2019-07-24", "close": 34.17, "volume": 2238144.0}, {"date": "2019-07-25", "close": 34.38, "volume": 2219874.0}, {"date": "2019-07-26", "close": 34.34, "volume": 3716774.0}, {"date": "2019-07-29", "close": 34.58, "volume": 2111353.0}, {"date": "2019-07-30", "close": 34.67, "volume": 2351911.0}, {"date": "2019-07-31", "close": 34.7, "volume": 3034225.0}, {"date": "2019-08-01", "close": 34.6, "volume": 2081866.0}, {"date": "2019-08-02", "close": 33.81, "volume": 4597629.0}, {"date": "2019-08-05", "close": 33.21, "volume": 2348224.0}, {"date": "2019-08-06", "close": 32.9, "volume": 4186131.0}, {"date": "2019-08-07", "close": 32.76, "volume": 2606345.0}, {"date": "2019-08-08", "close": 33.18, "volume": 2235959.0}, {"date": "2019-08-09", "close": 33.17, "volume": 1641114.0}, {"date": "2019-08-12", "close": 33.22, "volume": 1310985.0}, {"date": "2019-08-13", "close": 33.04, "volume": 2590282.0}, {"date": "2019-08-14", "close": 33.43, "volume": 1870482.0}, {"date": "2019-08-15", "close": 31.18, "volume": 4975410.0}, {"date": "2019-08-16", "close": 31.21, "volume": 3575042.0}, {"date": "2019-08-19", "close": 31.73, "volume": 2213724.0}, {"date": "2019-08-20", "close": 32.29, "volume": 2591819.0}, {"date": "2019-08-21", "close": 32.18, "volume": 2793932.0}, {"date": "2019-08-22", "close": 32.37, "volume": 2026865.0}, {"date": "2019-08-23", "close": 32.22, "volume": 1967419.0}, {"date": "2019-08-26", "close": 31.03, "volume": 2350364.0}, {"date": "2019-08-27", "close": 30.96, "volume": 2552588.0}, {"date": "2019-08-28", "close": 31.44, "volume": 2830799.0}, {"date": "2019-08-29", "close": 31.62, "volume": 5199540.0}, {"date": "2019-08-30", "close": 32.13, "volume": 4355938.0}, {"date": "2019-09-02", "close": 31.8, "volume": 1617082.0}, {"date": "2019-09-03", "close": 31.54, "volume": 1626008.0}, {"date": "2019-09-04", "close": 31.19, "volume": 3214104.0}, {"date": "2019-09-05", "close": 31.66, "volume": 2853470.0}, {"date": "2019-09-06", "close": 31.85, "volume": 2964088.0}, {"date": "2019-09-09", "close": 31.73, "volume": 1536898.0}, {"date": "2019-09-10", "close": 32.33, "volume": 2712862.0}, {"date": "2019-09-11", "close": 32.19, "volume": 2567923.0}, {"date": "2019-09-12", "close": 31.51, "volume": 3060769.0}, {"date": "2019-09-13", "close": 31.35, "volume": 2866743.0}, {"date": "2019-09-16", "close": 32.7, "volume": 10566737.0}, {"date": "2019-09-17", "close": 33.36, "volume": 4605968.0}, {"date": "2019-09-18", "close": 32.52, "volume": 3775106.0}, {"date": "2019-09-19", "close": 32.17, "volume": 4949733.0}, {"date": "2019-09-20", "close": 32.29, "volume": 3810353.0}, {"date": "2019-09-23", "close": 32.62, "volume": 1539809.0}, {"date": "2019-09-24", "close": 32.46, "volume": 2340727.0}, {"date": "2019-09-25", "close": 32.1, "volume": 2834731.0}, {"date": "2019-09-26", "close": 31.72, "volume": 2520344.0}, {"date": "2019-09-27", "close": 32.03, "volume": 3402937.0}, {"date": "2019-09-30", "close": 32.38, "volume": 2956413.0}, {"date": "2019-10-01", "close": 32.2, "volume": 2210207.0}, {"date": "2019-10-02", "close": 31.74, "volume": 2514279.0}, {"date": "2019-10-03", "close": 30.77, "volume": 4382148.0}, {"date": "2019-10-04", "close": 30.85, "volume": 1650851.0}, {"date": "2019-10-07", "close": 31.15, "volume": 2842879.0}, {"date": "2019-10-08", "close": 31.38, "volume": 1455219.0}, {"date": "2019-10-09", "close": 30.85, "volume": 2225282.0}, {"date": "2019-10-10", "close": 30.89, "volume": 1859179.0}, {"date": "2019-10-11", "close": 31.22, "volume": 3588261.0}, {"date": "2019-10-14", "close": 32.0, "volume": 3403276.0}, {"date": "2019-10-15", "close": 31.68, "volume": 2473156.0}, {"date": "2019-10-16", "close": 31.91, "volume": 2116410.0}, {"date": "2019-10-17", "close": 32.12, "volume": 2897376.0}, {"date": "2019-10-18", "close": 31.93, "volume": 3252312.0}, {"date": "2019-10-21", "close": 31.69, "volume": 2768860.0}, {"date": "2019-10-22", "close": 31.7, "volume": 1617841.0}, {"date": "2019-10-23", "close": 31.75, "volume": 1922424.0}, {"date": "2019-10-24", "close": 32.5, "volume": 3363923.0}, {"date": "2019-10-25", "close": 32.56, "volume": 2584118.0}, {"date": "2019-10-28", "close": 32.59, "volume": 1734320.0}, {"date": "2019-10-29", "close": 32.52, "volume": 1778491.0}, {"date": "2019-10-30", "close": 32.35, "volume": 1705805.0}, {"date": "2019-10-31", "close": 32.2, "volume": 1510354.0}, {"date": "2019-11-01", "close": 32.46, "volume": 1865862.0}, {"date": "2019-11-04", "close": 32.72, "volume": 2239354.0}, {"date": "2019-11-05", "close": 33.12, "volume": 2553072.0}, {"date": "2019-11-06", "close": 33.07, "volume": 2149009.0}, {"date": "2019-11-07", "close": 32.96, "volume": 1816208.0}, {"date": "2019-11-08", "close": 33.63, "volume": 3306352.0}, {"date": "2019-11-11", "close": 34.12, "volume": 2812832.0}, {"date": "2019-11-12", "close": 34.13, "volume": 1485493.0}, {"date": "2019-11-13", "close": 33.8, "volume": 2507217.0}, {"date": "2019-11-14", "close": 33.82, "volume": 2059490.0}, {"date": "2019-11-15", "close": 33.99, "volume": 1683045.0}, {"date": "2019-11-18", "close": 34.25, "volume": 1531682.0}, {"date": "2019-11-19", "close": 34.43, "volume": 2552820.0}, {"date": "2019-11-20", "close": 33.99, "volume": 2051941.0}, {"date": "2019-11-21", "close": 33.6, "volume": 2929855.0}, {"date": "2019-11-22", "close": 34.0, "volume": 2151701.0}, {"date": "2019-11-25", "close": 33.99, "volume": 1836288.0}, {"date": "2019-11-26", "close": 34.28, "volume": 3267072.0}, {"date": "2019-11-27", "close": 34.25, "volume": 2759119.0}, {"date": "2019-11-28", "close": 34.56, "volume": 1562519.0}, {"date": "2019-11-29", "close": 34.51, "volume": 3109135.0}, {"date": "2019-12-02", "close": 34.22, "volume": 1682686.0}, {"date": "2019-12-03", "close": 33.68, "volume": 2868941.0}, {"date": "2019-12-04", "close": 32.93, "volume": 3456997.0}, {"date": "2019-12-05", "close": 33.57, "volume": 1983775.0}, {"date": "2019-12-06", "close": 33.72, "volume": 999909.0}, {"date": "2019-12-09", "close": 34.35, "volume": 2224173.0}, {"date": "2019-12-10", "close": 34.07, "volume": 1632618.0}, {"date": "2019-12-11", "close": 34.33, "volume": 1794687.0}, {"date": "2019-12-12", "close": 34.25, "volume": 1407823.0}, {"date": "2019-12-13", "close": 34.63, "volume": 2447602.0}, {"date": "2019-12-16", "close": 34.97, "volume": 1922590.0}, {"date": "2019-12-17", "close": 35.23, "volume": 2304030.0}, {"date": "2019-12-18", "close": 35.33, "volume": 2301997.0}, {"date": "2019-12-19", "close": 35.27, "volume": 3416683.0}, {"date": "2019-12-20", "close": 34.85, "volume": 7057350.0}, {"date": "2019-12-23", "close": 34.73, "volume": 840139.0}, {"date": "2019-12-24", "close": 35.04, "volume": 517205.0}, {"date": "2019-12-27", "close": 34.97, "volume": 654415.0}, {"date": "2019-12-30", "close": 34.92, "volume": 874371.0}, {"date": "2019-12-31", "close": 34.38, "volume": 1041457.0}, {"date": "2020-01-02", "close": 34.47, "volume": 825365.0}, {"date": "2020-01-03", "close": 34.77, "volume": 1719161.0}, {"date": "2020-01-06", "close": 35.36, "volume": 1758033.0}, {"date": "2020-01-07", "close": 35.63, "volume": 2805402.0}, {"date": "2020-01-08", "close": 36.14, "volume": 3380656.0}, {"date": "2020-01-09", "close": 35.6, "volume": 2600259.0}, {"date": "2020-01-10", "close": 35.86, "volume": 1686563.0}, {"date": "2020-01-13", "close": 35.43, "volume": 2070341.0}, {"date": "2020-01-14", "close": 35.66, "volume": 1819893.0}, {"date": "2020-01-15", "close": 35.8, "volume": 1677130.0}, {"date": "2020-01-16", "close": 36.0, "volume": 2449060.0}, {"date": "2020-01-17", "close": 35.56, "volume": 2140133.0}, {"date": "2020-01-20", "close": 35.82, "volume": 1541325.0}, {"date": "2020-01-21", "close": 35.52, "volume": 1610968.0}, {"date": "2020-01-22", "close": 35.83, "volume": 2024560.0}, {"date": "2020-01-23", "close": 35.25, "volume": 2616199.0}, {"date": "2020-01-24", "close": 35.39, "volume": 1678915.0}, {"date": "2020-01-28", "close": 34.55, "volume": 2930786.0}, {"date": "2020-01-29", "close": 34.82, "volume": 1830674.0}, {"date": "2020-01-30", "close": 34.64, "volume": 2151997.0}, {"date": "2020-01-31", "close": 34.73, "volume": 3777215.0}, {"date": "2020-02-03", "close": 33.7, "volume": 3019227.0}, {"date": "2020-02-04", "close": 33.18, "volume": 3754161.0}, {"date": "2020-02-05", "close": 33.47, "volume": 1810023.0}, {"date": "2020-02-06", "close": 34.36, "volume": 3413156.0}, {"date": "2020-02-07", "close": 33.85, "volume": 2572777.0}, {"date": "2020-02-10", "close": 33.56, "volume": 1775007.0}, {"date": "2020-02-11", "close": 33.95, "volume": 1785220.0}, {"date": "2020-02-12", "close": 33.86, "volume": 2147057.0}, {"date": "2020-02-13", "close": 33.74, "volume": 2636072.0}, {"date": "2020-02-14", "close": 32.83, "volume": 4154048.0}, {"date": "2020-02-17", "close": 33.32, "volume": 2072752.0}, {"date": "2020-02-18", "close": 32.88, "volume": 2664948.0}, {"date": "2020-02-19", "close": 33.23, "volume": 1843098.0}, {"date": "2020-02-20", "close": 33.25, "volume": 1893410.0}, {"date": "2020-02-21", "close": 33.2, "volume": 1999105.0}, {"date": "2020-02-24", "close": 31.08, "volume": 4371310.0}, {"date": "2020-02-25", "close": 30.4, "volume": 4591805.0}, {"date": "2020-02-26", "close": 29.5, "volume": 4363175.0}, {"date": "2020-02-27", "close": 28.92, "volume": 5492867.0}, {"date": "2020-02-28", "close": 27.92, "volume": 8159994.0}, {"date": "2020-03-02", "close": 28.33, "volume": 5314475.0}, {"date": "2020-03-03", "close": 28.05, "volume": 3866884.0}, {"date": "2020-03-04", "close": 27.11, "volume": 4043685.0}, {"date": "2020-03-05", "close": 27.31, "volume": 4192756.0}, {"date": "2020-03-06", "close": 26.38, "volume": 3632469.0}, {"date": "2020-03-09", "close": 21.54, "volume": 12832561.0}, {"date": "2020-03-10", "close": 22.0, "volume": 12880429.0}, {"date": "2020-03-11", "close": 21.0, "volume": 10421730.0}, {"date": "2020-03-12", "close": 19.09, "volume": 10623250.0}, {"date": "2020-03-13", "close": 20.97, "volume": 11676001.0}, {"date": "2020-03-16", "close": 17.96, "volume": 7640619.0}, {"date": "2020-03-17", "close": 18.9, "volume": 8440934.0}, {"date": "2020-03-18", "close": 17.23, "volume": 9051886.0}, {"date": "2020-03-19", "close": 15.91, "volume": 10267881.0}, {"date": "2020-03-20", "close": 16.0, "volume": 10116531.0}, {"date": "2020-03-23", "close": 15.27, "volume": 6092417.0}, {"date": "2020-03-24", "close": 16.13, "volume": 6215037.0}, {"date": "2020-03-25", "close": 17.33, "volume": 7557601.0}, {"date": "2020-03-26", "close": 18.0, "volume": 6867687.0}, {"date": "2020-03-27", "close": 16.84, "volume": 10311689.0}, {"date": "2020-03-30", "close": 17.97, "volume": 7452111.0}, {"date": "2020-03-31", "close": 18.21, "volume": 9617083.0}, {"date": "2020-04-01", "close": 19.64, "volume": 8740138.0}, {"date": "2020-04-02", "close": 19.63, "volume": 6164278.0}, {"date": "2020-04-03", "close": 19.7, "volume": 6047172.0}, {"date": "2020-04-06", "close": 20.95, "volume": 6165984.0}, {"date": "2020-04-07", "close": 21.2, "volume": 5846053.0}, {"date": "2020-04-08", "close": 21.03, "volume": 5116577.0}, {"date": "2020-04-09", "close": 21.84, "volume": 3834324.0}, {"date": "2020-04-14", "close": 22.0, "volume": 6117420.0}, {"date": "2020-04-15", "close": 21.22, "volume": 4261747.0}, {"date": "2020-04-16", "close": 20.92, "volume": 4581620.0}, {"date": "2020-04-17", "close": 21.08, "volume": 3002726.0}, {"date": "2020-04-20", "close": 20.15, "volume": 3925108.0}, {"date": "2020-04-21", "close": 19.89, "volume": 4422741.0}, {"date": "2020-04-22", "close": 19.6, "volume": 3918912.0}, {"date": "2020-04-23", "close": 20.0, "volume": 3682796.0}, {"date": "2020-04-24", "close": 20.36, "volume": 3631007.0}, {"date": "2020-04-27", "close": 20.18, "volume": 2296211.0}, {"date": "2020-04-28", "close": 19.82, "volume": 2986317.0}, {"date": "2020-04-29", "close": 21.0, "volume": 3814609.0}, {"date": "2020-04-30", "close": 22.45, "volume": 5617696.0}, {"date": "2020-05-01", "close": 21.13, "volume": 3475405.0}, {"date": "2020-05-04", "close": 20.96, "volume": 2849182.0}, {"date": "2020-05-05", "close": 21.89, "volume": 2832102.0}, {"date": "2020-05-06", "close": 21.95, "volume": 3314092.0}, {"date": "2020-05-07", "close": 21.65, "volume": 2322085.0}, {"date": "2020-05-08", "close": 21.89, "volume": 2615078.0}, {"date": "2020-05-11", "close": 22.37, "volume": 2563669.0}, {"date": "2020-05-12", "close": 22.08, "volume": 2821672.0}, {"date": "2020-05-13", "close": 21.72, "volume": 3142521.0}, {"date": "2020-05-14", "close": 21.07, "volume": 2519835.0}, {"date": "2020-05-15", "close": 21.26, "volume": 3286133.0}, {"date": "2020-05-18", "close": 21.69, "volume": 3289526.0}, {"date": "2020-05-19", "close": 22.59, "volume": 3951295.0}, {"date": "2020-05-20", "close": 22.5, "volume": 1906841.0}, {"date": "2020-05-21", "close": 22.65, "volume": 2692675.0}, {"date": "2020-05-22", "close": 22.15, "volume": 2351966.0}, {"date": "2020-05-25", "close": 22.62, "volume": 1533643.0}, {"date": "2020-05-26", "close": 23.24, "volume": 4348097.0}, {"date": "2020-05-27", "close": 23.55, "volume": 4527163.0}, {"date": "2020-05-28", "close": 23.07, "volume": 3698590.0}, {"date": "2020-05-29", "close": 22.67, "volume": 6730468.0}, {"date": "2020-06-01", "close": 22.93, "volume": 2652424.0}, {"date": "2020-06-02", "close": 22.9, "volume": 2426514.0}, {"date": "2020-06-03", "close": 23.5, "volume": 4745343.0}, {"date": "2020-06-04", "close": 23.17, "volume": 4515605.0}, {"date": "2020-06-05", "close": 23.36, "volume": 3037602.0}, {"date": "2020-06-09", "close": 24.65, "volume": 5522549.0}, {"date": "2020-06-10", "close": 23.94, "volume": 4462170.0}, {"date": "2020-06-11", "close": 22.56, "volume": 5495569.0}, {"date": "2020-06-12", "close": 21.37, "volume": 9549419.0}, {"date": "2020-06-15", "close": 20.67, "volume": 6058845.0}, {"date": "2020-06-16", "close": 21.47, "volume": 8499616.0}, {"date": "2020-06-17", "close": 21.74, "volume": 4453848.0}, {"date": "2020-06-18", "close": 21.75, "volume": 5406986.0}, {"date": "2020-06-19", "close": 21.88, "volume": 6904650.0}, {"date": "2020-06-22", "close": 22.07, "volume": 3368542.0}, {"date": "2020-06-23", "close": 21.93, "volume": 3254748.0}, {"date": "2020-06-24", "close": 21.58, "volume": 3568432.0}, {"date": "2020-06-25", "close": 20.67, "volume": 5203068.0}, {"date": "2020-06-26", "close": 21.16, "volume": 7003072.0}, {"date": "2020-06-29", "close": 20.57, "volume": 3418823.0}, {"date": "2020-06-30", "close": 21.65, "volume": 4112492.0}, {"date": "2020-07-01", "close": 21.6, "volume": 1988534.0}, {"date": "2020-07-02", "close": 21.77, "volume": 1954751.0}, {"date": "2020-07-03", "close": 21.65, "volume": 1823163.0}, {"date": "2020-07-06", "close": 21.58, "volume": 1557653.0}, {"date": "2020-07-07", "close": 21.27, "volume": 2661952.0}, {"date": "2020-07-08", "close": 20.91, "volume": 2394941.0}, {"date": "2020-07-09", "close": 21.65, "volume": 2769893.0}, {"date": "2020-07-10", "close": 21.14, "volume": 3182134.0}, {"date": "2020-07-13", "close": 21.52, "volume": 2424995.0}, {"date": "2020-07-14", "close": 21.42, "volume": 2385372.0}, {"date": "2020-07-15", "close": 20.96, "volume": 6687257.0}, {"date": "2020-07-16", "close": 20.66, "volume": 7271234.0}, {"date": "2020-07-17", "close": 20.64, "volume": 4414956.0}, {"date": "2020-07-20", "close": 20.1, "volume": 2964270.0}, {"date": "2020-07-21", "close": 20.62, "volume": 2916160.0}, {"date": "2020-07-22", "close": 20.88, "volume": 2595513.0}, {"date": "2020-07-23", "close": 21.04, "volume": 2839768.0}, {"date": "2020-07-24", "close": 20.99, "volume": 2112433.0}, {"date": "2020-07-27", "close": 20.82, "volume": 2602692.0}, {"date": "2020-07-28", "close": 20.53, "volume": 1975725.0}, {"date": "2020-07-29", "close": 20.26, "volume": 2471009.0}, {"date": "2020-07-30", "close": 20.43, "volume": 2088806.0}, {"date": "2020-07-31", "close": 20.01, "volume": 5584071.0}, {"date": "2020-08-03", "close": 20.05, "volume": 3174678.0}, {"date": "2020-08-04", "close": 20.39, "volume": 3165042.0}, {"date": "2020-08-05", "close": 20.05, "volume": 3111192.0}, {"date": "2020-08-06", "close": 20.37, "volume": 3180392.0}, {"date": "2020-08-07", "close": 20.35, "volume": 2985818.0}, {"date": "2020-08-10", "close": 20.29, "volume": 4395201.0}, {"date": "2020-08-11", "close": 20.4, "volume": 4493138.0}, {"date": "2020-08-12", "close": 20.59, "volume": 2795779.0}, {"date": "2020-08-13", "close": 20.4, "volume": 3572536.0}, {"date": "2020-08-14", "close": 20.45, "volume": 2638220.0}, {"date": "2020-08-17", "close": 20.37, "volume": 2728647.0}, {"date": "2020-08-18", "close": 20.37, "volume": 4460664.0}, {"date": "2020-08-19", "close": 20.54, "volume": 2680973.0}, {"date": "2020-08-20", "close": 20.0, "volume": 5515512.0}, {"date": "2020-08-21", "close": 20.2, "volume": 3765184.0}, {"date": "2020-08-24", "close": 19.91, "volume": 4989652.0}, {"date": "2020-08-25", "close": 19.96, "volume": 4293416.0}, {"date": "2020-08-26", "close": 19.86, "volume": 3954133.0}, {"date": "2020-08-27", "close": 19.27, "volume": 5841371.0}, {"date": "2020-08-28", "close": 19.14, "volume": 4341684.0}, {"date": "2020-08-31", "close": 19.58, "volume": 3943418.0}, {"date": "2020-09-01", "close": 19.01, "volume": 4465289.0}, {"date": "2020-09-02", "close": 19.08, "volume": 3906140.0}, {"date": "2020-09-03", "close": 19.25, "volume": 3387066.0}, {"date": "2020-09-04", "close": 18.97, "volume": 4135562.0}, {"date": "2020-09-07", "close": 18.87, "volume": 2362730.0}, {"date": "2020-09-08", "close": 19.2, "volume": 2405201.0}, {"date": "2020-09-09", "close": 18.36, "volume": 4540948.0}, {"date": "2020-09-10", "close": 18.42, "volume": 3383609.0}, {"date": "2020-09-11", "close": 18.13, "volume": 3295139.0}, {"date": "2020-09-14", "close": 18.37, "volume": 1843586.0}, {"date": "2020-09-15", "close": 18.17, "volume": 3083759.0}, {"date": "2020-09-16", "close": 18.38, "volume": 3070525.0}, {"date": "2020-09-17", "close": 18.34, "volume": 3666300.0}, {"date": "2020-09-18", "close": 18.28, "volume": 6747595.0}, {"date": "2020-09-21", "close": 18.39, "volume": 4765866.0}, {"date": "2020-09-22", "close": 18.05, "volume": 3094620.0}, {"date": "2020-09-23", "close": 18.33, "volume": 3687685.0}, {"date": "2020-09-24", "close": 17.97, "volume": 2521690.0}, {"date": "2020-09-25", "close": 18.32, "volume": 2494270.0}, {"date": "2020-09-28", "close": 18.33, "volume": 2606334.0}, {"date": "2020-09-29", "close": 18.49, "volume": 2459999.0}, {"date": "2020-09-30", "close": 17.58, "volume": 5559457.0}, {"date": "2020-10-01", "close": 17.55, "volume": 3189888.0}, {"date": "2020-10-02", "close": 16.8, "volume": 6041353.0}, {"date": "2020-10-05", "close": 17.61, "volume": 2853876.0}, {"date": "2020-10-06", "close": 18.0, "volume": 3438961.0}, {"date": "2020-10-07", "close": 18.37, "volume": 2980392.0}, {"date": "2020-10-08", "close": 18.28, "volume": 2748257.0}, {"date": "2020-10-09", "close": 18.38, "volume": 2603859.0}, {"date": "2020-10-12", "close": 18.35, "volume": 1988642.0}, {"date": "2020-10-13", "close": 18.5, "volume": 1957145.0}, {"date": "2020-10-14", "close": 18.27, "volume": 3171669.0}, {"date": "2020-10-15", "close": 18.55, "volume": 3150000.0}, {"date": "2020-10-16", "close": 18.42, "volume": 3668973.0}, {"date": "2020-10-19", "close": 18.55, "volume": 1583992.0}, {"date": "2020-10-20", "close": 18.28, "volume": 2804890.0}, {"date": "2020-10-21", "close": 18.57, "volume": 2841471.0}, {"date": "2020-10-22", "close": 18.27, "volume": 3474089.0}, {"date": "2020-10-23", "close": 18.48, "volume": 3524450.0}, {"date": "2020-10-26", "close": 18.62, "volume": 2122303.0}, {"date": "2020-10-27", "close": 18.0, "volume": 4953299.0}, {"date": "2020-10-28", "close": 17.72, "volume": 2583853.0}, {"date": "2020-10-29", "close": 17.33, "volume": 3217845.0}, {"date": "2020-10-30", "close": 17.52, "volume": 3657292.0}, {"date": "2020-11-02", "close": 17.41, "volume": 2703953.0}, {"date": "2020-11-03", "close": 18.37, "volume": 4795544.0}, {"date": "2020-11-04", "close": 18.45, "volume": 3641996.0}, {"date": "2020-11-05", "close": 18.33, "volume": 2873263.0}, {"date": "2020-11-06", "close": 18.19, "volume": 3168319.0}, {"date": "2020-11-09", "close": 18.33, "volume": 2561880.0}, {"date": "2020-11-10", "close": 19.66, "volume": 7870491.0}, {"date": "2020-11-11", "close": 20.9, "volume": 10318174.0}, {"date": "2020-11-12", "close": 20.77, "volume": 6380585.0}, {"date": "2020-11-13", "close": 20.61, "volume": 4153387.0}, {"date": "2020-11-16", "close": 20.84, "volume": 211084.0}, {"date": "2020-11-17", "close": 21.55, "volume": 7255207.0}, {"date": "2020-11-18", "close": 21.66, "volume": 5191191.0}, {"date": "2020-11-19", "close": 21.78, "volume": 3693797.0}, {"date": "2020-11-20", "close": 21.65, "volume": 4757687.0}, {"date": "2020-11-23", "close": 21.99, "volume": 2364837.0}, {"date": "2020-11-24", "close": 22.64, "volume": 5020139.0}, {"date": "2020-11-25", "close": 23.31, "volume": 5925140.0}, {"date": "2020-11-26", "close": 23.07, "volume": 2971854.0}, {"date": "2020-11-27", "close": 22.73, "volume": 2510244.0}, {"date": "2020-11-30", "close": 22.37, "volume": 6197708.0}, {"date": "2020-12-01", "close": 22.2, "volume": 3631622.0}, {"date": "2020-12-02", "close": 22.42, "volume": 3650497.0}, {"date": "2020-12-03", "close": 22.85, "volume": 3369848.0}, {"date": "2020-12-04", "close": 23.0, "volume": 2249039.0}, {"date": "2020-12-07", "close": 23.15, "volume": 2538432.0}, {"date": "2020-12-08", "close": 23.11, "volume": 3344625.0}, {"date": "2020-12-09", "close": 22.81, "volume": 3001041.0}, {"date": "2020-12-10", "close": 22.73, "volume": 2553231.0}, {"date": "2020-12-11", "close": 23.31, "volume": 3689749.0}, {"date": "2020-12-14", "close": 23.19, "volume": 2479065.0}, {"date": "2020-12-15", "close": 22.7, "volume": 3150952.0}, {"date": "2020-12-16", "close": 22.88, "volume": 2575353.0}, {"date": "2020-12-17", "close": 23.56, "volume": 4952845.0}, {"date": "2020-12-18", "close": 23.64, "volume": 10241370.0}, {"date": "2020-12-21", "close": 23.04, "volume": 3203131.0}, {"date": "2020-12-22", "close": 22.32, "volume": 2967516.0}, {"date": "2020-12-23", "close": 22.57, "volume": 1519648.0}, {"date": "2020-12-24", "close": 22.75, "volume": 1151724.0}, {"date": "2020-12-29", "close": 22.98, "volume": 1674996.0}, {"date": "2020-12-30", "close": 23.05, "volume": 1265496.0}, {"date": "2020-12-31", "close": 22.74, "volume": 1033324.0}, {"date": "2021-01-04", "close": 23.07, "volume": 1522023.0}, {"date": "2021-01-05", "close": 22.79, "volume": 2112426.0}, {"date": "2021-01-06", "close": 23.18, "volume": 3301897.0}, {"date": "2021-01-07", "close": 24.35, "volume": 4465705.0}, {"date": "2021-01-08", "close": 24.81, "volume": 3669858.0}, {"date": "2021-01-11", "close": 25.46, "volume": 3852728.0}, {"date": "2021-01-12", "close": 25.32, "volume": 2279624.0}, {"date": "2021-01-13", "close": 26.68, "volume": 4247352.0}, {"date": "2021-01-14", "close": 26.61, "volume": 2913329.0}, {"date": "2021-01-15", "close": 26.76, "volume": 2933749.0}, {"date": "2021-01-18", "close": 26.65, "volume": 2741073.0}, {"date": "2021-01-19", "close": 26.92, "volume": 2313938.0}, {"date": "2021-01-20", "close": 27.4, "volume": 2282669.0}, {"date": "2021-01-21", "close": 26.95, "volume": 2861431.0}, {"date": "2021-01-22", "close": 26.56, "volume": 5210568.0}, {"date": "2021-01-25", "close": 26.33, "volume": 1703364.0}, {"date": "2021-01-27", "close": 25.57, "volume": 3753772.0}, {"date": "2021-01-28", "close": 25.14, "volume": 3157804.0}, {"date": "2021-01-29", "close": 24.47, "volume": 3583219.0}, {"date": "2021-02-01", "close": 24.55, "volume": 3096150.0}, {"date": "2021-02-02", "close": 25.08, "volume": 2310846.0}, {"date": "2021-02-03", "close": 25.28, "volume": 2729822.0}, {"date": "2021-02-04", "close": 25.17, "volume": 2510677.0}, {"date": "2021-02-05", "close": 25.44, "volume": 1787735.0}, {"date": "2021-02-08", "close": 25.59, "volume": 1374760.0}, {"date": "2021-02-09", "close": 25.4, "volume": 1771632.0}, {"date": "2021-02-10", "close": 25.28, "volume": 1676137.0}, {"date": "2021-02-11", "close": 25.22, "volume": 1252022.0}, {"date": "2021-02-12", "close": 24.98, "volume": 1253328.0}, {"date": "2021-02-15", "close": 25.24, "volume": 1533074.0}, {"date": "2021-02-16", "close": 25.83, "volume": 2791377.0}, {"date": "2021-02-17", "close": 25.96, "volume": 2284118.0}, {"date": "2021-02-18", "close": 25.34, "volume": 3753996.0}, {"date": "2021-02-19", "close": 24.0, "volume": 6657369.0}, {"date": "2021-02-22", "close": 23.69, "volume": 3903313.0}, {"date": "2021-02-23", "close": 25.05, "volume": 3376282.0}, {"date": "2021-02-24", "close": 24.77, "volume": 2186886.0}, {"date": "2021-02-25", "close": 25.43, "volume": 4591599.0}, {"date": "2021-02-26", "close": 24.57, "volume": 4988058.0}, {"date": "2021-03-01", "close": 25.16, "volume": 2859817.0}, {"date": "2021-03-02", "close": 24.72, "volume": 3355587.0}, {"date": "2021-03-03", "close": 24.81, "volume": 2008664.0}, {"date": "2021-03-04", "close": 24.69, "volume": 3529281.0}, {"date": "2021-03-05", "close": 25.46, "volume": 3092380.0}, {"date": "2021-03-08", "close": 25.66, "volume": 3148455.0}, {"date": "2021-03-09", "close": 25.64, "volume": 2065752.0}, {"date": "2021-03-10", "close": 24.96, "volume": 1997123.0}, {"date": "2021-03-11", "close": 24.75, "volume": 3314943.0}, {"date": "2021-03-12", "close": 25.09, "volume": 1708628.0}, {"date": "2021-03-15", "close": 25.34, "volume": 1939951.0}, {"date": "2021-03-16", "close": 25.19, "volume": 2012374.0}, {"date": "2021-03-17", "close": 24.97, "volume": 3018233.0}, {"date": "2021-03-18", "close": 24.92, "volume": 1648584.0}, {"date": "2021-03-19", "close": 24.11, "volume": 8106106.0}, {"date": "2021-03-22", "close": 24.72, "volume": 1792245.0}, {"date": "2021-03-23", "close": 24.47, "volume": 1501842.0}, {"date": "2021-03-24", "close": 24.2, "volume": 2057181.0}, {"date": "2021-03-25", "close": 24.28, "volume": 2000774.0}, {"date": "2021-03-26", "close": 24.54, "volume": 1907232.0}, {"date": "2021-03-29", "close": 24.43, "volume": 1608485.0}, {"date": "2021-03-30", "close": 24.08, "volume": 1340733.0}, {"date": "2021-03-31", "close": 24.0, "volume": 2194899.0}, {"date": "2021-04-01", "close": 24.0, "volume": 1583691.0}, {"date": "2021-04-06", "close": 24.12, "volume": 1778188.0}, {"date": "2021-04-07", "close": 24.39, "volume": 1863881.0}, {"date": "2021-04-08", "close": 24.46, "volume": 1871457.0}, {"date": "2021-04-09", "close": 24.32, "volume": 1715286.0}, {"date": "2021-04-12", "close": 24.33, "volume": 1306871.0}, {"date": "2021-04-13", "close": 24.26, "volume": 2051014.0}, {"date": "2021-04-14", "close": 24.16, "volume": 3228169.0}, {"date": "2021-04-15", "close": 24.35, "volume": 5593458.0}, {"date": "2021-04-16", "close": 24.07, "volume": 2955601.0}, {"date": "2021-04-19", "close": 23.62, "volume": 1821459.0}, {"date": "2021-04-20", "close": 23.34, "volume": 1987470.0}, {"date": "2021-04-21", "close": 23.0, "volume": 2355944.0}, {"date": "2021-04-22", "close": 22.86, "volume": 2972646.0}, {"date": "2021-04-23", "close": 22.8, "volume": 1944018.0}, {"date": "2021-04-26", "close": 22.72, "volume": 1722089.0}, {"date": "2021-04-27", "close": 22.85, "volume": 1728217.0}, {"date": "2021-04-28", "close": 23.11, "volume": 1718040.0}, {"date": "2021-04-29", "close": 23.25, "volume": 1641851.0}, {"date": "2021-04-30", "close": 22.86, "volume": 2082653.0}, {"date": "2021-05-03", "close": 22.52, "volume": 1573347.0}, {"date": "2021-05-04", "close": 22.86, "volume": 1476454.0}, {"date": "2021-05-05", "close": 22.97, "volume": 1852461.0}, {"date": "2021-05-06", "close": 23.15, "volume": 2313411.0}, {"date": "2021-05-07", "close": 23.26, "volume": 1892745.0}, {"date": "2021-05-10", "close": 23.42, "volume": 3927429.0}, {"date": "2021-05-11", "close": 22.75, "volume": 2285432.0}, {"date": "2021-05-12", "close": 22.39, "volume": 2158506.0}, {"date": "2021-05-13", "close": 22.34, "volume": 2138675.0}, {"date": "2021-05-14", "close": 22.58, "volume": 1653577.0}, {"date": "2021-05-17", "close": 22.52, "volume": 1463874.0}, {"date": "2021-05-18", "close": 22.99, "volume": 1740146.0}, {"date": "2021-05-19", "close": 22.4, "volume": 3034507.0}, {"date": "2021-05-20", "close": 22.36, "volume": 3491365.0}, {"date": "2021-05-21", "close": 21.61, "volume": 4654756.0}, {"date": "2021-05-24", "close": 21.88, "volume": 1709288.0}, {"date": "2021-05-25", "close": 22.02, "volume": 1293833.0}, {"date": "2021-05-26", "close": 21.78, "volume": 1483314.0}, {"date": "2021-05-27", "close": 21.7, "volume": 3771782.0}, {"date": "2021-05-28", "close": 22.11, "volume": 2142239.0}, {"date": "2021-05-31", "close": 21.81, "volume": 1949396.0}, {"date": "2021-06-01", "close": 22.11, "volume": 1757349.0}, {"date": "2021-06-02", "close": 23.13, "volume": 4577642.0}, {"date": "2021-06-03", "close": 23.85, "volume": 3912108.0}, {"date": "2021-06-04", "close": 24.07, "volume": 2331526.0}, {"date": "2021-06-07", "close": 24.01, "volume": 1836295.0}, {"date": "2021-06-08", "close": 23.89, "volume": 1785599.0}, {"date": "2021-06-09", "close": 23.76, "volume": 2284191.0}, {"date": "2021-06-10", "close": 23.41, "volume": 2158223.0}, {"date": "2021-06-11", "close": 23.62, "volume": 1487295.0}, {"date": "2021-06-15", "close": 23.73, "volume": 2095432.0}, {"date": "2021-06-16", "close": 24.27, "volume": 3298906.0}, {"date": "2021-06-17", "close": 23.71, "volume": 3313967.0}, {"date": "2021-06-18", "close": 23.2, "volume": 8248544.0}, {"date": "2021-06-21", "close": 22.77, "volume": 1924148.0}, {"date": "2021-06-22", "close": 23.34, "volume": 2433606.0}, {"date": "2021-06-23", "close": 22.85, "volume": 2496786.0}, {"date": "2021-06-24", "close": 22.58, "volume": 3095919.0}, {"date": "2021-06-25", "close": 22.54, "volume": 2162659.0}, {"date": "2021-06-28", "close": 22.53, "volume": 2424053.0}, {"date": "2021-06-29", "close": 22.28, "volume": 2178069.0}, {"date": "2021-06-30", "close": 22.21, "volume": 3838611.0}, {"date": "2021-07-01", "close": 22.28, "volume": 2082878.0}, {"date": "2021-07-02", "close": 22.95, "volume": 3133426.0}, {"date": "2021-07-05", "close": 23.6, "volume": 3636486.0}, {"date": "2021-07-06", "close": 24.07, "volume": 3592886.0}, {"date": "2021-07-07", "close": 23.62, "volume": 3160742.0}, {"date": "2021-07-08", "close": 23.58, "volume": 1996948.0}, {"date": "2021-07-09", "close": 23.44, "volume": 2315637.0}, {"date": "2021-07-12", "close": 23.45, "volume": 1411768.0}, {"date": "2021-07-13", "close": 23.11, "volume": 2510592.0}, {"date": "2021-07-14", "close": 23.2, "volume": 2261186.0}, {"date": "2021-07-15", "close": 22.97, "volume": 3312360.0}, {"date": "2021-07-16", "close": 22.76, "volume": 3587057.0}, {"date": "2021-07-19", "close": 22.33, "volume": 3103459.0}, {"date": "2021-07-20", "close": 21.9, "volume": 4851976.0}, {"date": "2021-07-21", "close": 21.88, "volume": 4146495.0}, {"date": "2021-07-22", "close": 22.58, "volume": 2214816.0}, {"date": "2021-07-23", "close": 22.34, "volume": 1844066.0}, {"date": "2021-07-26", "close": 22.05, "volume": 2755181.0}, {"date": "2021-07-27", "close": 22.46, "volume": 2550293.0}, {"date": "2021-07-28", "close": 22.02, "volume": 2211757.0}, {"date": "2021-07-29", "close": 22.09, "volume": 2721312.0}, {"date": "2021-07-30", "close": 21.91, "volume": 3315387.0}, {"date": "2021-08-02", "close": 22.14, "volume": 1680965.0}, {"date": "2021-08-03", "close": 21.82, "volume": 2506206.0}, {"date": "2021-08-04", "close": 22.04, "volume": 2640268.0}, {"date": "2021-08-05", "close": 21.7, "volume": 2797636.0}, {"date": "2021-08-06", "close": 22.0, "volume": 2571785.0}, {"date": "2021-08-09", "close": 21.94, "volume": 1598230.0}, {"date": "2021-08-10", "close": 21.81, "volume": 1666614.0}, {"date": "2021-08-11", "close": 21.91, "volume": 2216128.0}, {"date": "2021-08-12", "close": 22.02, "volume": 1492674.0}, {"date": "2021-08-13", "close": 22.19, "volume": 1890828.0}, {"date": "2021-08-16", "close": 21.18, "volume": 5546298.0}, {"date": "2021-08-17", "close": 20.73, "volume": 4365811.0}, {"date": "2021-08-18", "close": 20.29, "volume": 6694180.0}, {"date": "2021-08-19", "close": 19.6, "volume": 6396245.0}, {"date": "2021-08-20", "close": 19.7, "volume": 8510509.0}, {"date": "2021-08-23", "close": 19.68, "volume": 2636557.0}, {"date": "2021-08-24", "close": 20.31, "volume": 4044776.0}, {"date": "2021-08-25", "close": 20.31, "volume": 4369281.0}, {"date": "2021-08-26", "close": 20.33, "volume": 2640994.0}, {"date": "2021-08-27", "close": 20.28, "volume": 3717654.0}, {"date": "2021-08-30", "close": 20.02, "volume": 3508662.0}, {"date": "2021-08-31", "close": 19.49, "volume": 6957438.0}, {"date": "2021-09-01", "close": 19.74, "volume": 2660078.0}, {"date": "2021-09-02", "close": 19.75, "volume": 2930573.0}, {"date": "2021-09-03", "close": 19.9, "volume": 3088226.0}, {"date": "2021-09-06", "close": 19.57, "volume": 4161722.0}, {"date": "2021-09-07", "close": 19.69, "volume": 2340627.0}, {"date": "2021-09-08", "close": 19.62, "volume": 3834543.0}, {"date": "2021-09-09", "close": 19.2, "volume": 4098014.0}, {"date": "2021-09-10", "close": 19.27, "volume": 3276333.0}, {"date": "2021-09-13", "close": 19.59, "volume": 2513269.0}, {"date": "2021-09-14", "close": 20.81, "volume": 5208417.0}, {"date": "2021-09-15", "close": 20.53, "volume": 4977533.0}, {"date": "2021-09-16", "close": 21.04, "volume": 5969394.0}, {"date": "2021-09-17", "close": 21.11, "volume": 9562206.0}, {"date": "2021-09-20", "close": 20.58, "volume": 3686226.0}, {"date": "2021-09-21", "close": 20.92, "volume": 5207784.0}, {"date": "2021-09-22", "close": 21.43, "volume": 3834543.0}, {"date": "2021-09-23", "close": 21.79, "volume": 3227937.0}, {"date": "2021-09-24", "close": 22.17, "volume": 4563814.0}, {"date": "2021-09-27", "close": 22.88, "volume": 5284630.0}, {"date": "2021-09-28", "close": 24.03, "volume": 8229307.0}, {"date": "2021-09-29", "close": 23.5, "volume": 4701596.0}, {"date": "2021-09-30", "close": 23.88, "volume": 3921890.0}, {"date": "2021-10-01", "close": 23.75, "volume": 3801918.0}, {"date": "2021-10-04", "close": 24.12, "volume": 2766335.0}, {"date": "2021-10-05", "close": 25.08, "volume": 6875144.0}, {"date": "2021-10-06", "close": 25.04, "volume": 4330643.0}, {"date": "2021-10-07", "close": 25.01, "volume": 4507068.0}, {"date": "2021-10-08", "close": 25.35, "volume": 3366105.0}, {"date": "2021-10-11", "close": 25.46, "volume": 4209172.0}, {"date": "2021-10-12", "close": 25.14, "volume": 4070320.0}, {"date": "2021-10-13", "close": 25.3, "volume": 2561973.0}, {"date": "2021-10-14", "close": 24.99, "volume": 2667123.0}, {"date": "2021-10-15", "close": 25.18, "volume": 2950726.0}, {"date": "2021-10-18", "close": 25.25, "volume": 2645702.0}, {"date": "2021-10-19", "close": 24.96, "volume": 3902450.0}, {"date": "2021-10-20", "close": 24.52, "volume": 5479598.0}, {"date": "2021-10-21", "close": 23.95, "volume": 5868040.0}, {"date": "2021-10-22", "close": 23.27, "volume": 7319393.0}, {"date": "2021-10-25", "close": 24.13, "volume": 3028931.0}, {"date": "2021-10-26", "close": 24.07, "volume": 2047481.0}, {"date": "2021-10-27", "close": 24.27, "volume": 2077327.0}, {"date": "2021-10-28", "close": 23.67, "volume": 3185808.0}, {"date": "2021-10-29", "close": 23.26, "volume": 2804504.0}, {"date": "2021-11-01", "close": 23.49, "volume": 2120528.0}, {"date": "2021-11-02", "close": 23.38, "volume": 2008800.0}, {"date": "2021-11-03", "close": 23.62, "volume": 2324434.0}, {"date": "2021-11-04", "close": 22.99, "volume": 3125366.0}, {"date": "2021-11-05", "close": 22.58, "volume": 4400103.0}, {"date": "2021-11-08", "close": 23.25, "volume": 2982504.0}, {"date": "2021-11-09", "close": 22.98, "volume": 2554052.0}, {"date": "2021-11-10", "close": 22.63, "volume": 2473926.0}, {"date": "2021-11-11", "close": 22.01, "volume": 3731245.0}, {"date": "2021-11-12", "close": 22.25, "volume": 3084921.0}, {"date": "2021-11-15", "close": 22.5, "volume": 3155172.0}, {"date": "2021-11-16", "close": 22.33, "volume": 2487317.0}, {"date": "2021-11-17", "close": 22.38, "volume": 2854539.0}, {"date": "2021-11-18", "close": 22.0, "volume": 2481852.0}, {"date": "2021-11-19", "close": 22.11, "volume": 3590263.0}, {"date": "2021-11-22", "close": 21.7, "volume": 3695779.0}, {"date": "2021-11-23", "close": 22.45, "volume": 3647039.0}, {"date": "2021-11-24", "close": 22.81, "volume": 3468099.0}, {"date": "2021-11-25", "close": 22.76, "volume": 2595085.0}, {"date": "2021-11-26", "close": 21.6, "volume": 4635304.0}, {"date": "2021-11-29", "close": 21.24, "volume": 5903260.0}, {"date": "2021-11-30", "close": 21.43, "volume": 6178847.0}, {"date": "2021-12-01", "close": 21.5, "volume": 2713474.0}, {"date": "2021-12-02", "close": 21.1, "volume": 2977848.0}, {"date": "2021-12-03", "close": 21.34, "volume": 2735356.0}, {"date": "2021-12-06", "close": 21.52, "volume": 3072656.0}, {"date": "2021-12-07", "close": 21.94, "volume": 2810596.0}, {"date": "2021-12-08", "close": 22.4, "volume": 2376162.0}, {"date": "2021-12-09", "close": 22.19, "volume": 2066645.0}, {"date": "2021-12-10", "close": 22.03, "volume": 1944408.0}, {"date": "2021-12-13", "close": 22.28, "volume": 1698331.0}, {"date": "2021-12-14", "close": 22.23, "volume": 2272496.0}, {"date": "2021-12-15", "close": 22.07, "volume": 2040588.0}, {"date": "2021-12-16", "close": 21.78, "volume": 3154075.0}, {"date": "2021-12-17", "close": 21.9, "volume": 8514542.0}, {"date": "2021-12-20", "close": 21.27, "volume": 3067928.0}, {"date": "2021-12-21", "close": 21.51, "volume": 1600713.0}, {"date": "2021-12-22", "close": 21.69, "volume": 2128881.0}, {"date": "2021-12-23", "close": 21.79, "volume": 1192835.0}, {"date": "2021-12-24", "close": 21.8, "volume": 767686.0}, {"date": "2021-12-29", "close": 22.22, "volume": 1623151.0}, {"date": "2021-12-30", "close": 22.12, "volume": 1065376.0}, {"date": "2021-12-31", "close": 21.93, "volume": 1312381.0}, {"date": "2022-01-04", "close": 22.67, "volume": 2161582.0}, {"date": "2022-01-05", "close": 22.77, "volume": 1778002.0}, {"date": "2022-01-06", "close": 22.21, "volume": 2147950.0}, {"date": "2022-01-07", "close": 22.7, "volume": 2921114.0}, {"date": "2022-01-10", "close": 23.23, "volume": 2769167.0}, {"date": "2022-01-11", "close": 23.39, "volume": 2937889.0}, {"date": "2022-01-12", "close": 24.35, "volume": 4254712.0}, {"date": "2022-01-13", "close": 24.9, "volume": 4337504.0}, {"date": "2022-01-14", "close": 24.82, "volume": 2623617.0}, {"date": "2022-01-17", "close": 25.24, "volume": 4003355.0}, {"date": "2022-01-18", "close": 25.2, "volume": 2649234.0}, {"date": "2022-01-19", "close": 25.42, "volume": 3791203.0}, {"date": "2022-01-20", "close": 25.81, "volume": 4671681.0}, {"date": "2022-01-21", "close": 25.19, "volume": 6922775.0}, {"date": "2022-01-24", "close": 25.13, "volume": 3376154.0}, {"date": "2022-01-25", "close": 24.13, "volume": 5407012.0}, {"date": "2022-01-27", "close": 24.73, "volume": 6788952.0}, {"date": "2022-01-28", "close": 24.84, "volume": 9543932.0}, {"date": "2022-01-31", "close": 25.07, "volume": 3139607.0}, {"date": "2022-02-01", "close": 25.06, "volume": 2614907.0}, {"date": "2022-02-02", "close": 25.89, "volume": 3923292.0}, {"date": "2022-02-03", "close": 25.98, "volume": 4036740.0}, {"date": "2022-02-04", "close": 26.27, "volume": 3415373.0}, {"date": "2022-02-07", "close": 26.76, "volume": 4965864.0}, {"date": "2022-02-08", "close": 27.03, "volume": 4219349.0}, {"date": "2022-02-09", "close": 26.8, "volume": 3872966.0}, {"date": "2022-02-10", "close": 26.52, "volume": 5740570.0}, {"date": "2022-02-11", "close": 26.47, "volume": 2475079.0}, {"date": "2022-02-14", "close": 27.43, "volume": 4034374.0}, {"date": "2022-02-15", "close": 26.74, "volume": 4310784.0}, {"date": "2022-02-16", "close": 26.63, "volume": 3090212.0}, {"date": "2022-02-17", "close": 27.72, "volume": 9131239.0}, {"date": "2022-02-18", "close": 27.44, "volume": 5568061.0}, {"date": "2022-02-21", "close": 28.19, "volume": 4205429.0}, {"date": "2022-02-22", "close": 29.25, "volume": 6652108.0}, {"date": "2022-02-23", "close": 28.86, "volume": 4783690.0}, {"date": "2022-02-24", "close": 28.08, "volume": 10742359.0}, {"date": "2022-02-25", "close": 27.95, "volume": 5212769.0}, {"date": "2022-02-28", "close": 28.54, "volume": 6882893.0}, {"date": "2022-03-01", "close": 28.68, "volume": 4620831.0}, {"date": "2022-03-02", "close": 30.44, "volume": 8687387.0}, {"date": "2022-03-03", "close": 31.34, "volume": 10114236.0}, {"date": "2022-03-04", "close": 31.42, "volume": 8148841.0}, {"date": "2022-03-07", "close": 34.41, "volume": 14199747.0}, {"date": "2022-03-08", "close": 32.98, "volume": 8595265.0}, {"date": "2022-03-09", "close": 33.2, "volume": 6820842.0}, {"date": "2022-03-10", "close": 31.65, "volume": 7575782.0}, {"date": "2022-03-11", "close": 31.98, "volume": 6015201.0}, {"date": "2022-03-14", "close": 31.92, "volume": 3897545.0}, {"date": "2022-03-15", "close": 31.01, "volume": 4997338.0}, {"date": "2022-03-16", "close": 30.96, "volume": 6013044.0}, {"date": "2022-03-17", "close": 30.55, "volume": 5974791.0}, {"date": "2022-03-18", "close": 31.37, "volume": 9339220.0}, {"date": "2022-03-21", "close": 31.65, "volume": 2651363.0}, {"date": "2022-03-22", "close": 32.16, "volume": 4565532.0}, {"date": "2022-03-23", "close": 32.3, "volume": 3632717.0}, {"date": "2022-03-24", "close": 33.2, "volume": 4513287.0}, {"date": "2022-03-25", "close": 33.59, "volume": 3385328.0}, {"date": "2022-03-28", "close": 33.16, "volume": 3694569.0}, {"date": "2022-03-29", "close": 32.81, "volume": 3197905.0}, {"date": "2022-03-30", "close": 32.54, "volume": 3401477.0}, {"date": "2022-03-31", "close": 32.1, "volume": 5318685.0}, {"date": "2022-04-01", "close": 32.68, "volume": 3144602.0}, {"date": "2022-04-04", "close": 33.02, "volume": 2278783.0}, {"date": "2022-04-05", "close": 33.93, "volume": 4548191.0}, {"date": "2022-04-06", "close": 33.74, "volume": 2519168.0}, {"date": "2022-04-07", "close": 32.9, "volume": 3122745.0}, {"date": "2022-04-08", "close": 32.4, "volume": 3330743.0}, {"date": "2022-04-11", "close": 32.06, "volume": 4515162.0}, {"date": "2022-04-12", "close": 32.06, "volume": 3180419.0}, {"date": "2022-04-13", "close": 32.05, "volume": 2909931.0}, {"date": "2022-04-14", "close": 32.39, "volume": 3484018.0}, {"date": "2022-04-19", "close": 32.91, "volume": 3084648.0}, {"date": "2022-04-20", "close": 32.68, "volume": 3781949.0}, {"date": "2022-04-21", "close": 32.97, "volume": 3267673.0}, {"date": "2022-04-22", "close": 32.07, "volume": 4900793.0}, {"date": "2022-04-26", "close": 30.6, "volume": 6167425.0}, {"date": "2022-04-27", "close": 30.91, "volume": 3848617.0}, {"date": "2022-04-28", "close": 30.89, "volume": 3567827.0}, {"date": "2022-04-29", "close": 31.15, "volume": 3322075.0}, {"date": "2022-05-02", "close": 31.19, "volume": 2332115.0}, {"date": "2022-05-03", "close": 31.17, "volume": 2439451.0}, {"date": "2022-05-04", "close": 31.14, "volume": 4491879.0}, {"date": "2022-05-05", "close": 31.82, "volume": 4160948.0}, {"date": "2022-05-06", "close": 31.39, "volume": 4884661.0}, {"date": "2022-05-09", "close": 31.58, "volume": 2921128.0}, {"date": "2022-05-10", "close": 30.77, "volume": 4076732.0}, {"date": "2022-05-11", "close": 30.53, "volume": 3973017.0}, {"date": "2022-05-12", "close": 29.6, "volume": 4543061.0}, {"date": "2022-05-13", "close": 30.4, "volume": 4866093.0}, {"date": "2022-05-16", "close": 30.5, "volume": 3446085.0}, {"date": "2022-05-17", "close": 31.11, "volume": 3570613.0}, {"date": "2022-05-18", "close": 30.76, "volume": 4692118.0}, {"date": "2022-05-19", "close": 29.89, "volume": 7816584.0}, {"date": "2022-05-20", "close": 28.77, "volume": 10941353.0}, {"date": "2022-05-23", "close": 28.91, "volume": 6940276.0}, {"date": "2022-05-24", "close": 28.99, "volume": 5867564.0}, {"date": "2022-05-25", "close": 29.18, "volume": 5400050.0}, {"date": "2022-05-26", "close": 29.1, "volume": 7090838.0}, {"date": "2022-05-27", "close": 30.14, "volume": 7491221.0}, {"date": "2022-05-30", "close": 30.23, "volume": 8784897.0}, {"date": "2022-05-31", "close": 29.76, "volume": 12665552.0}, {"date": "2022-06-01", "close": 30.19, "volume": 19615989.0}, {"date": "2022-06-02", "close": 31.75, "volume": 72798751.0}, {"date": "2022-06-03", "close": 31.8, "volume": 14565057.0}, {"date": "2022-06-06", "close": 32.83, "volume": 11055483.0}, {"date": "2022-06-07", "close": 32.89, "volume": 15289500.0}, {"date": "2022-06-08", "close": 34.74, "volume": 13705130.0}, {"date": "2022-06-09", "close": 35.39, "volume": 16901605.0}, {"date": "2022-06-10", "close": 34.82, "volume": 8604899.0}, {"date": "2022-06-14", "close": 32.99, "volume": 18310871.0}, {"date": "2022-06-15", "close": 31.97, "volume": 9486125.0}, {"date": "2022-06-16", "close": 32.2, "volume": 10816527.0}, {"date": "2022-06-17", "close": 31.92, "volume": 14953437.0}, {"date": "2022-06-20", "close": 30.37, "volume": 8406251.0}, {"date": "2022-06-21", "close": 31.36, "volume": 7133836.0}, {"date": "2022-06-22", "close": 31.97, "volume": 11405710.0}, {"date": "2022-06-23", "close": 31.14, "volume": 7170068.0}, {"date": "2022-06-24", "close": 30.61, "volume": 6636976.0}, {"date": "2022-06-27", "close": 31.32, "volume": 6098295.0}, {"date": "2022-06-28", "close": 32.68, "volume": 6192850.0}, {"date": "2022-06-29", "close": 32.82, "volume": 7076533.0}, {"date": "2022-06-30", "close": 31.84, "volume": 8618578.0}, {"date": "2022-07-01", "close": 30.45, "volume": 7517716.0}, {"date": "2022-07-04", "close": 31.26, "volume": 4461353.0}, {"date": "2022-07-05", "close": 32.44, "volume": 7429794.0}, {"date": "2022-07-06", "close": 30.2, "volume": 11657336.0}, {"date": "2022-07-07", "close": 30.28, "volume": 7264493.0}, {"date": "2022-07-08", "close": 30.8, "volume": 7673339.0}, {"date": "2022-07-11", "close": 30.85, "volume": 4102691.0}, {"date": "2022-07-12", "close": 31.0, "volume": 5911332.0}, {"date": "2022-07-13", "close": 30.1, "volume": 8945712.0}, {"date": "2022-07-14", "close": 30.57, "volume": 5113948.0}, {"date": "2022-07-15", "close": 30.63, "volume": 6198674.0}, {"date": "2022-07-18", "close": 31.3, "volume": 3761384.0}, {"date": "2022-07-19", "close": 32.43, "volume": 7140968.0}, {"date": "2022-07-20", "close": 32.57, "volume": 5034259.0}, {"date": "2022-07-21", "close": 31.14, "volume": 10010277.0}, {"date": "2022-07-22", "close": 30.97, "volume": 7229234.0}, {"date": "2022-07-25", "close": 30.72, "volume": 4997664.0}, {"date": "2022-07-26", "close": 31.57, "volume": 3831517.0}, {"date": "2022-07-27", "close": 31.5, "volume": 3033186.0}, {"date": "2022-07-28", "close": 31.97, "volume": 6012401.0}, {"date": "2022-07-29", "close": 31.98, "volume": 5024961.0}, {"date": "2022-08-01", "close": 32.84, "volume": 4647762.0}, {"date": "2022-08-02", "close": 32.59, "volume": 3984735.0}, {"date": "2022-08-03", "close": 32.51, "volume": 4697340.0}, {"date": "2022-08-04", "close": 31.52, "volume": 6707066.0}, {"date": "2022-08-05", "close": 31.11, "volume": 5659449.0}, {"date": "2022-08-08", "close": 31.75, "volume": 3720413.0}, {"date": "2022-08-09", "close": 31.9, "volume": 3669551.0}, {"date": "2022-08-10", "close": 31.79, "volume": 3724053.0}, {"date": "2022-08-11", "close": 31.59, "volume": 4609057.0}, {"date": "2022-08-12", "close": 32.77, "volume": 6124371.0}, {"date": "2022-08-15", "close": 32.63, "volume": 3044344.0}, {"date": "2022-08-16", "close": 32.04, "volume": 5005671.0}, {"date": "2022-08-17", "close": 31.8, "volume": 5006012.0}, {"date": "2022-08-18", "close": 32.16, "volume": 6127186.0}, {"date": "2022-08-19", "close": 33.5, "volume": 6604025.0}, {"date": "2022-08-22", "close": 33.03, "volume": 5370622.0}, {"date": "2022-08-23", "close": 33.67, "volume": 6427197.0}, {"date": "2022-08-24", "close": 34.82, "volume": 5786828.0}, {"date": "2022-08-25", "close": 35.51, "volume": 6886960.0}, {"date": "2022-08-26", "close": 35.95, "volume": 5759329.0}, {"date": "2022-08-29", "close": 35.35, "volume": 4891355.0}, {"date": "2022-08-30", "close": 35.87, "volume": 6355421.0}, {"date": "2022-08-31", "close": 34.25, "volume": 12944144.0}, {"date": "2022-09-01", "close": 33.47, "volume": 7889708.0}, {"date": "2022-09-02", "close": 33.65, "volume": 5051831.0}, {"date": "2022-09-05", "close": 35.08, "volume": 5912497.0}, {"date": "2022-09-06", "close": 35.08, "volume": 4529615.0}, {"date": "2022-09-07", "close": 33.97, "volume": 6047242.0}, {"date": "2022-09-08", "close": 32.1, "volume": 8668170.0}, {"date": "2022-09-09", "close": 32.52, "volume": 5905940.0}, {"date": "2022-09-12", "close": 32.85, "volume": 4604800.0}, {"date": "2022-09-13", "close": 33.14, "volume": 5255708.0}, {"date": "2022-09-14", "close": 32.34, "volume": 5027918.0}, {"date": "2022-09-15", "close": 33.73, "volume": 7161319.0}, {"date": "2022-09-16", "close": 32.74, "volume": 12667254.0}, {"date": "2022-09-19", "close": 32.43, "volume": 3262839.0}, {"date": "2022-09-20", "close": 33.06, "volume": 3517795.0}, {"date": "2022-09-21", "close": 32.44, "volume": 3955604.0}, {"date": "2022-09-23", "close": 31.78, "volume": 6393809.0}, {"date": "2022-09-26", "close": 30.2, "volume": 12318666.0}, {"date": "2022-09-27", "close": 30.67, "volume": 7343143.0}, {"date": "2022-09-28", "close": 30.75, "volume": 6227056.0}, {"date": "2022-09-29", "close": 31.69, "volume": 5540100.0}, {"date": "2022-09-30", "close": 31.66, "volume": 5997232.0}, {"date": "2022-10-03", "close": 32.05, "volume": 3891665.0}, {"date": "2022-10-04", "close": 33.63, "volume": 7221278.0}, {"date": "2022-10-05", "close": 33.87, "volume": 5672509.0}, {"date": "2022-10-06", "close": 34.75, "volume": 6162402.0}, {"date": "2022-10-07", "close": 34.83, "volume": 6598371.0}, {"date": "2022-10-10", "close": 34.58, "volume": 3983801.0}, {"date": "2022-10-11", "close": 33.75, "volume": 4942527.0}, {"date": "2022-10-12", "close": 33.11, "volume": 5447869.0}, {"date": "2022-10-13", "close": 32.65, "volume": 3863863.0}, {"date": "2022-10-14", "close": 33.95, "volume": 5178189.0}, {"date": "2022-10-17", "close": 33.13, "volume": 3658110.0}, {"date": "2022-10-18", "close": 32.88, "volume": 3687489.0}, {"date": "2022-10-19", "close": 32.55, "volume": 4118900.0}, {"date": "2022-10-20", "close": 34.56, "volume": 14012974.0}, {"date": "2022-10-21", "close": 35.47, "volume": 9068290.0}, {"date": "2022-10-24", "close": 35.61, "volume": 5875773.0}, {"date": "2022-10-25", "close": 35.28, "volume": 5486597.0}, {"date": "2022-10-26", "close": 34.9, "volume": 4936768.0}, {"date": "2022-10-27", "close": 36.0, "volume": 4097202.0}, {"date": "2022-10-28", "close": 36.0, "volume": 6053010.0}, {"date": "2022-10-31", "close": 35.98, "volume": 5133219.0}, {"date": "2022-11-01", "close": 36.81, "volume": 4561050.0}, {"date": "2022-11-02", "close": 37.25, "volume": 6110869.0}, {"date": "2022-11-03", "close": 36.74, "volume": 4185266.0}, {"date": "2022-11-04", "close": 38.17, "volume": 6607697.0}, {"date": "2022-11-07", "close": 39.16, "volume": 7873668.0}, {"date": "2022-11-08", "close": 38.7, "volume": 6774174.0}, {"date": "2022-11-09", "close": 38.89, "volume": 4412141.0}, {"date": "2022-11-10", "close": 37.98, "volume": 6753487.0}, {"date": "2022-11-11", "close": 38.5, "volume": 7464446.0}, {"date": "2022-11-14", "close": 39.06, "volume": 5374770.0}, {"date": "2022-11-15", "close": 38.52, "volume": 4762051.0}, {"date": "2022-11-16", "close": 39.07, "volume": 4984707.0}, {"date": "2022-11-17", "close": 38.2, "volume": 4642624.0}, {"date": "2022-11-18", "close": 37.89, "volume": 6048126.0}, {"date": "2022-11-21", "close": 37.36, "volume": 4267095.0}, {"date": "2022-11-22", "close": 38.43, "volume": 4005601.0}, {"date": "2022-11-23", "close": 38.78, "volume": 3597768.0}, {"date": "2022-11-24", "close": 38.23, "volume": 4751837.0}, {"date": "2022-11-25", "close": 37.97, "volume": 2904006.0}, {"date": "2022-11-28", "close": 36.96, "volume": 5859054.0}, {"date": "2022-11-29", "close": 36.83, "volume": 7453596.0}, {"date": "2022-11-30", "close": 37.29, "volume": 14509522.0}, {"date": "2022-12-01", "close": 36.65, "volume": 6295596.0}, {"date": "2022-12-02", "close": 35.71, "volume": 6368549.0}, {"date": "2022-12-05", "close": 36.41, "volume": 4780405.0}, {"date": "2022-12-06", "close": 36.75, "volume": 5756425.0}, {"date": "2022-12-07", "close": 36.0, "volume": 6622643.0}, {"date": "2022-12-08", "close": 34.45, "volume": 9531005.0}, {"date": "2022-12-09", "close": 34.18, "volume": 5819237.0}, {"date": "2022-12-12", "close": 35.1, "volume": 5552625.0}, {"date": "2022-12-13", "close": 35.14, "volume": 4292424.0}, {"date": "2022-12-14", "close": 35.65, "volume": 5839543.0}, {"date": "2022-12-15", "close": 35.5, "volume": 4564462.0}, {"date": "2022-12-16", "close": 35.6, "volume": 8465102.0}, {"date": "2022-12-19", "close": 35.75, "volume": 2045509.0}, {"date": "2022-12-20", "close": 35.33, "volume": 3598433.0}, {"date": "2022-12-21", "close": 36.27, "volume": 3562373.0}, {"date": "2022-12-22", "close": 36.34, "volume": 2848968.0}, {"date": "2022-12-23", "close": 35.86, "volume": 2305107.0}, {"date": "2022-12-28", "close": 36.81, "volume": 2627870.0}, {"date": "2022-12-29", "close": 35.14, "volume": 3955352.0}, {"date": "2022-12-30", "close": 35.44, "volume": 2886226.0}, {"date": "2023-01-03", "close": 35.34, "volume": 2440207.0}, {"date": "2023-01-04", "close": 34.5, "volume": 5215730.0}, {"date": "2023-01-05", "close": 33.91, "volume": 6775129.0}, {"date": "2023-01-06", "close": 34.61, "volume": 4242337.0}, {"date": "2023-01-09", "close": 35.04, "volume": 2571459.0}, {"date": "2023-01-10", "close": 35.01, "volume": 2828494.0}, {"date": "2023-01-11", "close": 35.52, "volume": 3830568.0}, {"date": "2023-01-12", "close": 36.25, "volume": 3539017.0}, {"date": "2023-01-13", "close": 36.7, "volume": 5214509.0}, {"date": "2023-01-16", "close": 37.3, "volume": 4343505.0}, {"date": "2023-01-17", "close": 37.37, "volume": 5014945.0}, {"date": "2023-01-18", "close": 37.0, "volume": 4012276.0}, {"date": "2023-01-19", "close": 36.78, "volume": 3870522.0}, {"date": "2023-01-20", "close": 37.04, "volume": 5914161.0}, {"date": "2023-01-23", "close": 37.66, "volume": 3854949.0}, {"date": "2023-01-24", "close": 37.75, "volume": 5232752.0}, {"date": "2023-01-25", "close": 37.31, "volume": 4136212.0}, {"date": "2023-01-27", "close": 36.42, "volume": 5571799.0}, {"date": "2023-01-30", "close": 36.3, "volume": 6914609.0}, {"date": "2023-01-31", "close": 36.26, "volume": 4359014.0}, {"date": "2023-02-01", "close": 35.75, "volume": 4919280.0}, {"date": "2023-02-02", "close": 35.4, "volume": 5300422.0}, {"date": "2023-02-03", "close": 35.63, "volume": 3816191.0}, {"date": "2023-02-06", "close": 36.05, "volume": 3063954.0}, {"date": "2023-02-07", "close": 36.16, "volume": 2803655.0}, {"date": "2023-02-08", "close": 36.39, "volume": 3337919.0}, {"date": "2023-02-09", "close": 36.47, "volume": 2995960.0}, {"date": "2023-02-10", "close": 35.86, "volume": 2991596.0}, {"date": "2023-02-13", "close": 36.62, "volume": 3273805.0}, {"date": "2023-02-14", "close": 36.23, "volume": 6244141.0}, {"date": "2023-02-15", "close": 35.35, "volume": 5238638.0}, {"date": "2023-02-16", "close": 35.0, "volume": 6286972.0}, {"date": "2023-02-17", "close": 34.51, "volume": 4833366.0}, {"date": "2023-02-20", "close": 34.18, "volume": 2531324.0}, {"date": "2023-02-21", "close": 34.5, "volume": 4205907.0}, {"date": "2023-02-22", "close": 34.58, "volume": 3429095.0}, {"date": "2023-02-23", "close": 34.37, "volume": 3173258.0}, {"date": "2023-02-24", "close": 34.6, "volume": 3228143.0}, {"date": "2023-02-27", "close": 35.13, "volume": 5612691.0}, {"date": "2023-02-28", "close": 35.91, "volume": 8945025.0}, {"date": "2023-03-01", "close": 36.8, "volume": 5435561.0}, {"date": "2023-03-02", "close": 37.59, "volume": 6607998.0}, {"date": "2023-03-03", "close": 37.79, "volume": 4212535.0}, {"date": "2023-03-06", "close": 37.21, "volume": 5645916.0}, {"date": "2023-03-07", "close": 37.62, "volume": 5285974.0}, {"date": "2023-03-08", "close": 34.9, "volume": 8604953.0}, {"date": "2023-03-09", "close": 35.3, "volume": 4979494.0}, {"date": "2023-03-10", "close": 34.05, "volume": 6076287.0}, {"date": "2023-03-13", "close": 34.15, "volume": 4727208.0}, {"date": "2023-03-14", "close": 33.2, "volume": 9397154.0}, {"date": "2023-03-15", "close": 32.86, "volume": 5842443.0}, {"date": "2023-03-16", "close": 31.09, "volume": 11583618.0}, {"date": "2023-03-17", "close": 31.94, "volume": 11588579.0}, {"date": "2023-03-20", "close": 31.0, "volume": 4527851.0}, {"date": "2023-03-21", "close": 31.18, "volume": 3285899.0}, {"date": "2023-03-22", "close": 32.8, "volume": 4900475.0}, {"date": "2023-03-23", "close": 32.59, "volume": 3016416.0}, {"date": "2023-03-24", "close": 32.56, "volume": 4261982.0}, {"date": "2023-03-27", "close": 31.47, "volume": 5319845.0}, {"date": "2023-03-28", "close": 32.97, "volume": 6119517.0}, {"date": "2023-03-29", "close": 33.84, "volume": 6061664.0}, {"date": "2023-03-30", "close": 33.84, "volume": 5421933.0}, {"date": "2023-03-31", "close": 33.34, "volume": 4994928.0}, {"date": "2023-04-03", "close": 34.23, "volume": 5884289.0}, {"date": "2023-04-04", "close": 34.41, "volume": 4784050.0}, {"date": "2023-04-05", "close": 34.22, "volume": 4725026.0}, {"date": "2023-04-06", "close": 33.89, "volume": 3519475.0}, {"date": "2023-04-11", "close": 34.17, "volume": 4276088.0}, {"date": "2023-04-12", "close": 34.16, "volume": 2982139.0}, {"date": "2023-04-13", "close": 34.52, "volume": 3448190.0}, {"date": "2023-04-14", "close": 34.78, "volume": 2149637.0}, {"date": "2023-04-17", "close": 34.73, "volume": 2280128.0}, {"date": "2023-04-18", "close": 33.9, "volume": 4850321.0}, {"date": "2023-04-19", "close": 33.86, "volume": 3363964.0}, {"date": "2023-04-20", "close": 33.69, "volume": 3833805.0}, {"date": "2023-04-21", "close": 33.69, "volume": 4662664.0}, {"date": "2023-04-24", "close": 33.54, "volume": 3010069.0}, {"date": "2023-04-26", "close": 33.92, "volume": 4701139.0}, {"date": "2023-04-27", "close": 33.66, "volume": 2834746.0}, {"date": "2023-04-28", "close": 33.68, "volume": 3692625.0}, {"date": "2023-05-01", "close": 33.92, "volume": 2209010.0}, {"date": "2023-05-02", "close": 33.38, "volume": 3586956.0}, {"date": "2023-05-03", "close": 32.63, "volume": 5154991.0}, {"date": "2023-05-04", "close": 32.95, "volume": 4456419.0}, {"date": "2023-05-05", "close": 33.1, "volume": 2966415.0}, {"date": "2023-05-08", "close": 34.05, "volume": 4495958.0}, {"date": "2023-05-09", "close": 33.97, "volume": 3321038.0}, {"date": "2023-05-10", "close": 33.74, "volume": 3145298.0}, {"date": "2023-05-11", "close": 33.81, "volume": 2282188.0}, {"date": "2023-05-12", "close": 33.66, "volume": 2467155.0}, {"date": "2023-05-15", "close": 33.92, "volume": 1923971.0}, {"date": "2023-05-16", "close": 33.88, "volume": 3326807.0}, {"date": "2023-05-17", "close": 34.0, "volume": 3140424.0}, {"date": "2023-05-18", "close": 34.06, "volume": 2410498.0}, {"date": "2023-05-19", "close": 34.24, "volume": 2647888.0}, {"date": "2023-05-22", "close": 34.63, "volume": 2537340.0}, {"date": "2023-05-23", "close": 34.73, "volume": 3724592.0}, {"date": "2023-05-24", "close": 35.09, "volume": 3488977.0}, {"date": "2023-05-25", "close": 34.91, "volume": 4103776.0}, {"date": "2023-05-26", "close": 34.88, "volume": 2771024.0}, {"date": "2023-05-29", "close": 35.24, "volume": 1880774.0}, {"date": "2023-05-30", "close": 35.1, "volume": 2588003.0}, {"date": "2023-05-31", "close": 34.3, "volume": 18539400.0}, {"date": "2023-06-01", "close": 34.16, "volume": 3949691.0}, {"date": "2023-06-02", "close": 34.55, "volume": 2983268.0}, {"date": "2023-06-05", "close": 34.81, "volume": 3230975.0}, {"date": "2023-06-06", "close": 34.54, "volume": 3581924.0}, {"date": "2023-06-07", "close": 34.4, "volume": 2976580.0}, {"date": "2023-06-08", "close": 34.79, "volume": 3894764.0}, {"date": "2023-06-09", "close": 34.73, "volume": 1916246.0}, {"date": "2023-06-13", "close": 34.27, "volume": 3914085.0}, {"date": "2023-06-14", "close": 34.65, "volume": 3928342.0}, {"date": "2023-06-15", "close": 34.44, "volume": 3790910.0}, {"date": "2023-06-16", "close": 35.63, "volume": 12925825.0}, {"date": "2023-06-19", "close": 35.52, "volume": 4088431.0}, {"date": "2023-06-20", "close": 36.31, "volume": 3653315.0}, {"date": "2023-06-21", "close": 35.64, "volume": 4588923.0}, {"date": "2023-06-22", "close": 35.35, "volume": 3382238.0}, {"date": "2023-06-23", "close": 33.74, "volume": 6237332.0}, {"date": "2023-06-26", "close": 33.77, "volume": 3392074.0}, {"date": "2023-06-27", "close": 33.96, "volume": 4235412.0}, {"date": "2023-06-28", "close": 34.33, "volume": 3833666.0}, {"date": "2023-06-29", "close": 34.27, "volume": 2326954.0}, {"date": "2023-06-30", "close": 34.44, "volume": 5383557.0}, {"date": "2023-07-03", "close": 34.65, "volume": 2747222.0}, {"date": "2023-07-04", "close": 35.12, "volume": 2406560.0}, {"date": "2023-07-05", "close": 34.98, "volume": 4038931.0}, {"date": "2023-07-06", "close": 34.5, "volume": 3515704.0}, {"date": "2023-07-07", "close": 34.16, "volume": 3163654.0}, {"date": "2023-07-10", "close": 34.0, "volume": 3435757.0}, {"date": "2023-07-11", "close": 34.36, "volume": 2277758.0}, {"date": "2023-07-12", "close": 35.27, "volume": 4203272.0}, {"date": "2023-07-13", "close": 35.73, "volume": 4168430.0}, {"date": "2023-07-14", "close": 36.28, "volume": 4418665.0}, {"date": "2023-07-17", "close": 35.94, "volume": 2617232.0}, {"date": "2023-07-18", "close": 35.55, "volume": 2532033.0}, {"date": "2023-07-19", "close": 36.05, "volume": 3160818.0}, {"date": "2023-07-20", "close": 35.87, "volume": 3719719.0}, {"date": "2023-07-21", "close": 36.4, "volume": 4412024.0}, {"date": "2023-07-24", "close": 37.25, "volume": 4456928.0}, {"date": "2023-07-25", "close": 37.7, "volume": 3520317.0}, {"date": "2023-07-26", "close": 37.83, "volume": 3284315.0}, {"date": "2023-07-27", "close": 37.89, "volume": 4085436.0}, {"date": "2023-07-28", "close": 38.02, "volume": 3775957.0}, {"date": "2023-07-31", "close": 37.99, "volume": 2942245.0}, {"date": "2023-08-01", "close": 38.18, "volume": 3558153.0}, {"date": "2023-08-02", "close": 37.88, "volume": 3211320.0}, {"date": "2023-08-03", "close": 37.6, "volume": 3398099.0}, {"date": "2023-08-04", "close": 37.94, "volume": 3786097.0}, {"date": "2023-08-07", "close": 38.18, "volume": 2362633.0}, {"date": "2023-08-08", "close": 38.4, "volume": 4252703.0}, {"date": "2023-08-09", "close": 38.29, "volume": 2014038.0}, {"date": "2023-08-10", "close": 39.0, "volume": 4613188.0}, {"date": "2023-08-11", "close": 38.22, "volume": 4197527.0}, {"date": "2023-08-14", "close": 38.6, "volume": 3253096.0}, {"date": "2023-08-15", "close": 38.64, "volume": 2405321.0}, {"date": "2023-08-16", "close": 38.29, "volume": 3737165.0}, {"date": "2023-08-17", "close": 38.46, "volume": 3895897.0}, {"date": "2023-08-18", "close": 38.4, "volume": 7056739.0}, {"date": "2023-08-21", "close": 38.46, "volume": 2715985.0}, {"date": "2023-08-22", "close": 38.06, "volume": 3753880.0}, {"date": "2023-08-23", "close": 37.6, "volume": 3742642.0}, {"date": "2023-08-24", "close": 38.18, "volume": 3984545.0}, {"date": "2023-08-25", "close": 37.67, "volume": 3874050.0}, {"date": "2023-08-28", "close": 38.0, "volume": 2435493.0}, {"date": "2023-08-29", "close": 38.14, "volume": 2641163.0}, {"date": "2023-08-30", "close": 38.43, "volume": 4105359.0}, {"date": "2023-08-31", "close": 37.02, "volume": 7734010.0}, {"date": "2023-09-01", "close": 37.6, "volume": 3747090.0}, {"date": "2023-09-04", "close": 38.24, "volume": 3231901.0}, {"date": "2023-09-05", "close": 38.02, "volume": 2130905.0}, {"date": "2023-09-06", "close": 38.52, "volume": 4388436.0}, {"date": "2023-09-07", "close": 37.95, "volume": 4266367.0}, {"date": "2023-09-08", "close": 37.99, "volume": 4587507.0}, {"date": "2023-09-11", "close": 38.26, "volume": 2797402.0}, {"date": "2023-09-12", "close": 37.69, "volume": 2819071.0}, {"date": "2023-09-13", "close": 37.85, "volume": 2812049.0}, {"date": "2023-09-14", "close": 37.88, "volume": 2965334.0}, {"date": "2023-09-15", "close": 38.39, "volume": 5559658.0}, {"date": "2023-09-18", "close": 37.84, "volume": 2169044.0}, {"date": "2023-09-19", "close": 37.8, "volume": 2874137.0}, {"date": "2023-09-20", "close": 37.0, "volume": 7747374.0}, {"date": "2023-09-21", "close": 36.04, "volume": 6841059.0}, {"date": "2023-09-22", "close": 36.25, "volume": 7013567.0}, {"date": "2023-09-25", "close": 36.42, "volume": 2722458.0}, {"date": "2023-09-26", "close": 36.05, "volume": 6057918.0}, {"date": "2023-09-27", "close": 35.67, "volume": 6311117.0}, {"date": "2023-09-28", "close": 36.69, "volume": 10279160.0}, {"date": "2023-09-29", "close": 36.49, "volume": 4713050.0}, {"date": "2023-10-02", "close": 36.25, "volume": 2957555.0}, {"date": "2023-10-03", "close": 34.9, "volume": 5686210.0}, {"date": "2023-10-04", "close": 34.58, "volume": 7923534.0}, {"date": "2023-10-05", "close": 34.31, "volume": 5501897.0}, {"date": "2023-10-06", "close": 34.19, "volume": 3933764.0}, {"date": "2023-10-09", "close": 35.24, "volume": 8829421.0}, {"date": "2023-10-10", "close": 35.69, "volume": 8644798.0}, {"date": "2023-10-11", "close": 35.91, "volume": 5029731.0}, {"date": "2023-10-12", "close": 35.89, "volume": 5926393.0}, {"date": "2023-10-13", "close": 35.75, "volume": 4952093.0}, {"date": "2023-10-16", "close": 36.06, "volume": 5417284.0}, {"date": "2023-10-17", "close": 36.09, "volume": 8863681.0}, {"date": "2023-10-18", "close": 36.88, "volume": 4778075.0}, {"date": "2023-10-19", "close": 36.56, "volume": 4322261.0}, {"date": "2023-10-20", "close": 36.36, "volume": 5103939.0}, {"date": "2023-10-23", "close": 35.19, "volume": 3746598.0}, {"date": "2023-10-24", "close": 35.16, "volume": 4037280.0}, {"date": "2023-10-25", "close": 34.89, "volume": 3258225.0}, {"date": "2023-10-26", "close": 34.9, "volume": 3217219.0}, {"date": "2023-10-27", "close": 35.2, "volume": 2794949.0}, {"date": "2023-10-30", "close": 34.31, "volume": 2880788.0}, {"date": "2023-10-31", "close": 34.26, "volume": 4209751.0}, {"date": "2023-11-01", "close": 34.71, "volume": 2739111.0}, {"date": "2023-11-02", "close": 33.85, "volume": 5762065.0}, {"date": "2023-11-03", "close": 34.01, "volume": 4262254.0}, {"date": "2023-11-06", "close": 33.75, "volume": 4090739.0}, {"date": "2023-11-07", "close": 33.54, "volume": 2805153.0}, {"date": "2023-11-08", "close": 33.35, "volume": 4383148.0}, {"date": "2023-11-09", "close": 32.76, "volume": 6428765.0}, {"date": "2023-11-10", "close": 32.03, "volume": 6396331.0}, {"date": "2023-11-13", "close": 31.81, "volume": 3869606.0}, {"date": "2023-11-14", "close": 32.62, "volume": 3733223.0}, {"date": "2023-11-15", "close": 32.39, "volume": 3285196.0}, {"date": "2023-11-16", "close": 32.13, "volume": 4430184.0}, {"date": "2023-11-17", "close": 31.4, "volume": 6894160.0}, {"date": "2023-11-20", "close": 31.8, "volume": 3812028.0}, {"date": "2023-11-21", "close": 31.95, "volume": 3901360.0}, {"date": "2023-11-22", "close": 32.04, "volume": 2961459.0}, {"date": "2023-11-23", "close": 31.5, "volume": 3043283.0}, {"date": "2023-11-24", "close": 31.93, "volume": 2697002.0}, {"date": "2023-11-27", "close": 31.71, "volume": 2219286.0}, {"date": "2023-11-28", "close": 31.21, "volume": 4016485.0}, {"date": "2023-11-29", "close": 31.0, "volume": 5173647.0}, {"date": "2023-11-30", "close": 31.0, "volume": 10074162.0}, {"date": "2023-12-01", "close": 30.84, "volume": 9499384.0}, {"date": "2023-12-04", "close": 30.35, "volume": 5598493.0}, {"date": "2023-12-05", "close": 29.53, "volume": 7788574.0}, {"date": "2023-12-06", "close": 29.84, "volume": 9852293.0}, {"date": "2023-12-07", "close": 29.97, "volume": 8264860.0}, {"date": "2023-12-08", "close": 29.81, "volume": 8445095.0}, {"date": "2023-12-11", "close": 30.26, "volume": 5139093.0}, {"date": "2023-12-12", "close": 30.34, "volume": 4859902.0}, {"date": "2023-12-13", "close": 30.02, "volume": 5226225.0}, {"date": "2023-12-14", "close": 30.16, "volume": 8211286.0}, {"date": "2023-12-15", "close": 30.58, "volume": 18277132.0}, {"date": "2023-12-18", "close": 30.49, "volume": 4730859.0}, {"date": "2023-12-19", "close": 31.01, "volume": 3996487.0}, {"date": "2023-12-20", "close": 31.2, "volume": 5407538.0}, {"date": "2023-12-21", "close": 30.89, "volume": 6274308.0}, {"date": "2023-12-22", "close": 31.05, "volume": 4391279.0}, {"date": "2023-12-27", "close": 31.25, "volume": 2611118.0}, {"date": "2023-12-28", "close": 31.4, "volume": 2632177.0}, {"date": "2023-12-29", "close": 31.06, "volume": 3249823.0}, {"date": "2024-01-02", "close": 31.45, "volume": 2746481.0}, {"date": "2024-01-03", "close": 31.15, "volume": 2929640.0}, {"date": "2024-01-04", "close": 31.57, "volume": 3950395.0}, {"date": "2024-01-05", "close": 31.34, "volume": 2581326.0}, {"date": "2024-01-08", "close": 31.23, "volume": 2796094.0}, {"date": "2024-01-09", "close": 31.1, "volume": 3840138.0}, {"date": "2024-01-10", "close": 30.88, "volume": 2877862.0}, {"date": "2024-01-11", "close": 31.15, "volume": 2831879.0}, {"date": "2024-01-12", "close": 31.29, "volume": 3950045.0}, {"date": "2024-01-15", "close": 31.63, "volume": 2904377.0}, {"date": "2024-01-16", "close": 31.13, "volume": 3858126.0}, {"date": "2024-01-17", "close": 30.71, "volume": 4370142.0}, {"date": "2024-01-18", "close": 30.41, "volume": 3980367.0}, {"date": "2024-01-19", "close": 30.91, "volume": 3976318.0}, {"date": "2024-01-22", "close": 31.14, "volume": 2901989.0}, {"date": "2024-01-23", "close": 31.09, "volume": 2939953.0}, {"date": "2024-01-24", "close": 30.97, "volume": 4081863.0}, {"date": "2024-01-25", "close": 31.18, "volume": 3899116.0}, {"date": "2024-01-29", "close": 31.91, "volume": 5947681.0}, {"date": "2024-01-30", "close": 31.87, "volume": 3406823.0}, {"date": "2024-01-31", "close": 32.41, "volume": 6039437.0}, {"date": "2024-02-01", "close": 32.25, "volume": 3547029.0}, {"date": "2024-02-02", "close": 32.45, "volume": 3820917.0}, {"date": "2024-02-05", "close": 32.04, "volume": 3142058.0}, {"date": "2024-02-06", "close": 32.29, "volume": 3885672.0}, {"date": "2024-02-07", "close": 32.46, "volume": 6577735.0}, {"date": "2024-02-08", "close": 32.33, "volume": 5764711.0}, {"date": "2024-02-09", "close": 31.86, "volume": 8565110.0}, {"date": "2024-02-12", "close": 31.17, "volume": 5116237.0}, {"date": "2024-02-13", "close": 31.13, "volume": 5148603.0}, {"date": "2024-02-14", "close": 31.18, "volume": 4773951.0}, {"date": "2024-02-15", "close": 30.24, "volume": 7857034.0}, {"date": "2024-02-16", "close": 30.7, "volume": 6007795.0}, {"date": "2024-02-19", "close": 30.53, "volume": 4227039.0}, {"date": "2024-02-20", "close": 30.19, "volume": 7145135.0}, {"date": "2024-02-21", "close": 30.25, "volume": 6253928.0}, {"date": "2024-02-22", "close": 30.5, "volume": 4140687.0}, {"date": "2024-02-23", "close": 30.51, "volume": 5294088.0}, {"date": "2024-02-26", "close": 30.0, "volume": 4087702.0}, {"date": "2024-02-27", "close": 30.28, "volume": 5209433.0}, {"date": "2024-02-28", "close": 30.17, "volume": 5740746.0}, {"date": "2024-02-29", "close": 30.36, "volume": 8988264.0}, {"date": "2024-03-01", "close": 30.85, "volume": 3908326.0}, {"date": "2024-03-04", "close": 30.52, "volume": 4277330.0}, {"date": "2024-03-05", "close": 30.27, "volume": 3937099.0}, {"date": "2024-03-06", "close": 30.52, "volume": 4716439.0}, {"date": "2024-03-07", "close": 29.71, "volume": 6133769.0}, {"date": "2024-03-08", "close": 30.21, "volume": 7122029.0}, {"date": "2024-03-11", "close": 29.44, "volume": 5264936.0}, {"date": "2024-03-12", "close": 29.1, "volume": 5920882.0}, {"date": "2024-03-13", "close": 28.89, "volume": 10679180.0}, {"date": "2024-03-14", "close": 29.14, "volume": 4463256.0}, {"date": "2024-03-15", "close": 29.86, "volume": 9375971.0}, {"date": "2024-03-18", "close": 29.56, "volume": 2477101.0}, {"date": "2024-03-19", "close": 30.25, "volume": 5395279.0}, {"date": "2024-03-20", "close": 30.33, "volume": 4528395.0}, {"date": "2024-03-21", "close": 30.26, "volume": 5353293.0}, {"date": "2024-03-22", "close": 29.73, "volume": 4607356.0}, {"date": "2024-03-25", "close": 30.08, "volume": 2950973.0}, {"date": "2024-03-26", "close": 30.37, "volume": 4413640.0}, {"date": "2024-03-27", "close": 30.31, "volume": 3147091.0}, {"date": "2024-03-28", "close": 30.5, "volume": 4414034.0}, {"date": "2024-04-02", "close": 30.5, "volume": 5352042.0}, {"date": "2024-04-03", "close": 30.51, "volume": 4283378.0}, {"date": "2024-04-04", "close": 30.54, "volume": 6692151.0}, {"date": "2024-04-05", "close": 30.6, "volume": 6646309.0}, {"date": "2024-04-08", "close": 30.1, "volume": 5024240.0}, {"date": "2024-04-09", "close": 30.24, "volume": 5523121.0}, {"date": "2024-04-10", "close": 29.97, "volume": 5377343.0}, {"date": "2024-04-11", "close": 30.59, "volume": 5267160.0}, {"date": "2024-04-12", "close": 30.2, "volume": 3846696.0}, {"date": "2024-04-15", "close": 30.31, "volume": 4407036.0}, {"date": "2024-04-16", "close": 29.93, "volume": 7579711.0}, {"date": "2024-04-17", "close": 29.58, "volume": 4745552.0}, {"date": "2024-04-18", "close": 29.45, "volume": 4730486.0}, {"date": "2024-04-19", "close": 29.4, "volume": 9823672.0}, {"date": "2024-04-22", "close": 28.63, "volume": 6774722.0}, {"date": "2024-04-23", "close": 28.43, "volume": 4969254.0}, {"date": "2024-04-24", "close": 28.57, "volume": 5517828.0}, {"date": "2024-04-26", "close": 28.26, "volume": 5117658.0}, {"date": "2024-04-29", "close": 28.19, "volume": 5111620.0}, {"date": "2024-04-30", "close": 28.23, "volume": 5826265.0}, {"date": "2024-05-01", "close": 27.5, "volume": 5282542.0}, {"date": "2024-05-02", "close": 27.17, "volume": 6326508.0}, {"date": "2024-05-03", "close": 27.28, "volume": 3752198.0}, {"date": "2024-05-06", "close": 27.33, "volume": 4290199.0}, {"date": "2024-05-07", "close": 27.84, "volume": 4847406.0}, {"date": "2024-05-08", "close": 27.88, "volume": 3313185.0}, {"date": "2024-05-09", "close": 28.1, "volume": 4199374.0}, {"date": "2024-05-10", "close": 28.63, "volume": 4483278.0}, {"date": "2024-05-13", "close": 28.33, "volume": 3890318.0}, {"date": "2024-05-14", "close": 28.15, "volume": 3034035.0}, {"date": "2024-05-15", "close": 27.91, "volume": 2939125.0}, {"date": "2024-05-16", "close": 27.92, "volume": 5314851.0}, {"date": "2024-05-17", "close": 27.51, "volume": 6698795.0}, {"date": "2024-05-20", "close": 28.08, "volume": 4977331.0}, {"date": "2024-05-21", "close": 27.99, "volume": 4204487.0}, {"date": "2024-05-22", "close": 27.77, "volume": 3166545.0}, {"date": "2024-05-23", "close": 27.75, "volume": 3983331.0}, {"date": "2024-05-24", "close": 27.93, "volume": 4633490.0}, {"date": "2024-05-27", "close": 27.71, "volume": 3044433.0}, {"date": "2024-05-28", "close": 27.63, "volume": 3506695.0}, {"date": "2024-05-29", "close": 27.47, "volume": 4321094.0}, {"date": "2024-05-30", "close": 27.15, "volume": 4873596.0}, {"date": "2024-05-31", "close": 27.7, "volume": 15022339.0}, {"date": "2024-06-03", "close": 27.93, "volume": 4539755.0}, {"date": "2024-06-04", "close": 27.43, "volume": 3732400.0}, {"date": "2024-06-05", "close": 27.14, "volume": 4666789.0}, {"date": "2024-06-06", "close": 27.11, "volume": 4277569.0}, {"date": "2024-06-07", "close": 27.21, "volume": 2792663.0}, {"date": "2024-06-11", "close": 27.09, "volume": 7253381.0}, {"date": "2024-06-12", "close": 27.79, "volume": 7056206.0}, {"date": "2024-06-13", "close": 27.54, "volume": 4225482.0}, {"date": "2024-06-14", "close": 27.26, "volume": 3212764.0}, {"date": "2024-06-17", "close": 26.98, "volume": 3609935.0}, {"date": "2024-06-18", "close": 26.94, "volume": 4177489.0}, {"date": "2024-06-19", "close": 27.28, "volume": 4465549.0}, {"date": "2024-06-20", "close": 27.25, "volume": 6326069.0}, {"date": "2024-06-21", "close": 27.52, "volume": 12705687.0}, {"date": "2024-06-24", "close": 26.97, "volume": 6079685.0}, {"date": "2024-06-25", "close": 27.96, "volume": 7715993.0}, {"date": "2024-06-26", "close": 28.31, "volume": 6004513.0}, {"date": "2024-06-27", "close": 28.25, "volume": 3992191.0}, {"date": "2024-06-28", "close": 28.21, "volume": 4533003.0}, {"date": "2024-07-01", "close": 28.25, "volume": 2853740.0}, {"date": "2024-07-02", "close": 29.13, "volume": 7123663.0}, {"date": "2024-07-03", "close": 29.06, "volume": 5837920.0}, {"date": "2024-07-04", "close": 29.23, "volume": 3977409.0}, {"date": "2024-07-05", "close": 29.26, "volume": 2833894.0}, {"date": "2024-07-08", "close": 28.74, "volume": 3843392.0}, {"date": "2024-07-09", "close": 28.59, "volume": 5738912.0}, {"date": "2024-07-10", "close": 28.51, "volume": 2987370.0}, {"date": "2024-07-11", "close": 28.84, "volume": 2904763.0}, {"date": "2024-07-12", "close": 28.94, "volume": 4024133.0}, {"date": "2024-07-15", "close": 29.31, "volume": 4684938.0}, {"date": "2024-07-16", "close": 29.37, "volume": 3946143.0}, {"date": "2024-07-17", "close": 29.4, "volume": 3236871.0}, {"date": "2024-07-18", "close": 29.52, "volume": 3575192.0}, {"date": "2024-07-19", "close": 29.21, "volume": 4191853.0}, {"date": "2024-07-22", "close": 28.6, "volume": 5135108.0}, {"date": "2024-07-23", "close": 27.53, "volume": 8215715.0}, {"date": "2024-07-24", "close": 27.24, "volume": 6722996.0}, {"date": "2024-07-25", "close": 26.87, "volume": 5435076.0}, {"date": "2024-07-26", "close": 26.94, "volume": 4373302.0}, {"date": "2024-07-29", "close": 27.14, "volume": 2886481.0}, {"date": "2024-07-30", "close": 26.87, "volume": 3871360.0}, {"date": "2024-07-31", "close": 27.6, "volume": 4215791.0}, {"date": "2024-08-01", "close": 28.02, "volume": 4495830.0}, {"date": "2024-08-02", "close": 27.48, "volume": 4400768.0}, {"date": "2024-08-05", "close": 26.48, "volume": 6586771.0}, {"date": "2024-08-06", "close": 25.12, "volume": 10668023.0}, {"date": "2024-08-07", "close": 25.4, "volume": 6876026.0}, {"date": "2024-08-08", "close": 24.93, "volume": 7047517.0}, {"date": "2024-08-09", "close": 25.49, "volume": 3934823.0}, {"date": "2024-08-12", "close": 25.42, "volume": 2439541.0}, {"date": "2024-08-13", "close": 25.5, "volume": 5225983.0}, {"date": "2024-08-14", "close": 25.49, "volume": 3760831.0}, {"date": "2024-08-15", "close": 25.52, "volume": 4717178.0}, {"date": "2024-08-16", "close": 26.12, "volume": 6847927.0}, {"date": "2024-08-19", "close": 26.28, "volume": 3620263.0}, {"date": "2024-08-20", "close": 26.27, "volume": 4193586.0}, {"date": "2024-08-21", "close": 26.05, "volume": 8070230.0}, {"date": "2024-08-22", "close": 25.97, "volume": 4294260.0}, {"date": "2024-08-23", "close": 25.84, "volume": 3981095.0}, {"date": "2024-08-26", "close": 26.38, "volume": 3494878.0}, {"date": "2024-08-27", "close": 27.42, "volume": 6933226.0}, {"date": "2024-08-28", "close": 27.09, "volume": 6068522.0}, {"date": "2024-08-29", "close": 26.64, "volume": 5200630.0}, {"date": "2024-08-30", "close": 27.19, "volume": 7557393.0}, {"date": "2024-09-02", "close": 27.57, "volume": 3603726.0}, {"date": "2024-09-03", "close": 27.53, "volume": 3879971.0}, {"date": "2024-09-04", "close": 26.83, "volume": 8116417.0}, {"date": "2024-09-05", "close": 25.0, "volume": 8123625.0}, {"date": "2024-09-06", "close": 24.02, "volume": 8143952.0}, {"date": "2024-09-09", "close": 23.79, "volume": 6479824.0}, {"date": "2024-09-10", "close": 23.99, "volume": 3629803.0}, {"date": "2024-09-11", "close": 23.46, "volume": 7059574.0}, {"date": "2024-09-12", "close": 23.92, "volume": 4177138.0}, {"date": "2024-09-13", "close": 24.25, "volume": 4811151.0}, {"date": "2024-09-16", "close": 24.1, "volume": 3536995.0}, {"date": "2024-09-17", "close": 24.13, "volume": 2493381.0}, {"date": "2024-09-18", "close": 24.33, "volume": 3587879.0}, {"date": "2024-09-19", "close": 24.6, "volume": 5292034.0}, {"date": "2024-09-20", "close": 24.77, "volume": 9747688.0}, {"date": "2024-09-23", "close": 25.0, "volume": 3398616.0}, {"date": "2024-09-24", "close": 25.24, "volume": 4197571.0}, {"date": "2024-09-25", "close": 25.38, "volume": 4420177.0}, {"date": "2024-09-26", "close": 24.7, "volume": 8080615.0}, {"date": "2024-09-27", "close": 24.36, "volume": 7125720.0}, {"date": "2024-09-30", "close": 25.2, "volume": 5838703.0}, {"date": "2024-10-01", "close": 25.13, "volume": 4627846.0}, {"date": "2024-10-02", "close": 25.91, "volume": 8807053.0}, {"date": "2024-10-03", "close": 26.06, "volume": 4490310.0}, {"date": "2024-10-04", "close": 26.64, "volume": 7960763.0}, {"date": "2024-10-07", "close": 26.68, "volume": 3065025.0}, {"date": "2024-10-08", "close": 26.34, "volume": 5656104.0}, {"date": "2024-10-09", "close": 25.56, "volume": 4545612.0}, {"date": "2024-10-10", "close": 25.74, "volume": 2870479.0}, {"date": "2024-10-11", "close": 25.87, "volume": 3542149.0}, {"date": "2024-10-14", "close": 25.34, "volume": 6427446.0}, {"date": "2024-10-15", "close": 24.79, "volume": 9685829.0}, {"date": "2024-10-16", "close": 24.93, "volume": 6216002.0}, {"date": "2024-10-17", "close": 24.95, "volume": 6027826.0}, {"date": "2024-10-18", "close": 24.63, "volume": 6223993.0}, {"date": "2024-10-21", "close": 24.95, "volume": 4452060.0}, {"date": "2024-10-22", "close": 24.61, "volume": 3669308.0}, {"date": "2024-10-23", "close": 24.34, "volume": 4195149.0}, {"date": "2024-10-24", "close": 24.32, "volume": 4476072.0}, {"date": "2024-10-25", "close": 24.29, "volume": 2269297.0}, {"date": "2024-10-28", "close": 24.28, "volume": 4245726.0}, {"date": "2024-10-29", "close": 24.11, "volume": 4744641.0}, {"date": "2024-10-30", "close": 23.93, "volume": 4185344.0}, {"date": "2024-10-31", "close": 23.78, "volume": 4490366.0}, {"date": "2024-11-01", "close": 24.05, "volume": 4453137.0}, {"date": "2024-11-04", "close": 23.98, "volume": 2977757.0}, {"date": "2024-11-05", "close": 23.9, "volume": 5330576.0}, {"date": "2024-11-06", "close": 23.49, "volume": 4115652.0}, {"date": "2024-11-07", "close": 24.25, "volume": 5448429.0}, {"date": "2024-11-08", "close": 24.07, "volume": 4582724.0}, {"date": "2024-11-11", "close": 24.02, "volume": 3949754.0}, {"date": "2024-11-12", "close": 23.85, "volume": 4488285.0}, {"date": "2024-11-13", "close": 23.69, "volume": 5032461.0}, {"date": "2024-11-14", "close": 23.65, "volume": 3659348.0}, {"date": "2024-11-15", "close": 24.0, "volume": 5293622.0}, {"date": "2024-11-18", "close": 24.1, "volume": 6980612.0}, {"date": "2024-11-19", "close": 24.56, "volume": 4789151.0}, {"date": "2024-11-20", "close": 24.39, "volume": 4358072.0}, {"date": "2024-11-21", "close": 24.51, "volume": 4286277.0}, {"date": "2024-11-22", "close": 25.05, "volume": 7250575.0}, {"date": "2024-11-25", "close": 25.36, "volume": 8965239.0}, {"date": "2024-11-26", "close": 24.4, "volume": 5958023.0}, {"date": "2024-11-27", "close": 24.37, "volume": 3460086.0}, {"date": "2024-11-28", "close": 24.39, "volume": 2048074.0}, {"date": "2024-11-29", "close": 24.51, "volume": 2906042.0}, {"date": "2024-12-02", "close": 24.8, "volume": 2365133.0}, {"date": "2024-12-03", "close": 24.92, "volume": 3618828.0}, {"date": "2024-12-04", "close": 24.86, "volume": 2544696.0}, {"date": "2024-12-05", "close": 24.59, "volume": 4729290.0}, {"date": "2024-12-06", "close": 24.06, "volume": 5085435.0}, {"date": "2024-12-09", "close": 23.79, "volume": 3761166.0}, {"date": "2024-12-10", "close": 24.14, "volume": 3888009.0}, {"date": "2024-12-11", "close": 23.94, "volume": 2037463.0}, {"date": "2024-12-12", "close": 23.78, "volume": 3075824.0}, {"date": "2024-12-13", "close": 23.89, "volume": 2629711.0}, {"date": "2024-12-16", "close": 23.76, "volume": 2623839.0}, {"date": "2024-12-17", "close": 23.52, "volume": 4028538.0}, {"date": "2024-12-18", "close": 23.55, "volume": 4137986.0}, {"date": "2024-12-19", "close": 23.1, "volume": 5882804.0}, {"date": "2024-12-20", "close": 23.55, "volume": 11857798.0}, {"date": "2024-12-23", "close": 23.93, "volume": 2567035.0}, {"date": "2024-12-24", "close": 24.15, "volume": 1892680.0}, {"date": "2024-12-27", "close": 24.24, "volume": 2063793.0}, {"date": "2024-12-30", "close": 24.47, "volume": 2015059.0}, {"date": "2024-12-31", "close": 24.6, "volume": 1926096.0}, {"date": "2025-01-02", "close": 24.96, "volume": 2889714.0}, {"date": "2025-01-03", "close": 25.2, "volume": 4072982.0}, {"date": "2025-01-06", "close": 25.49, "volume": 3476000.0}, {"date": "2025-01-07", "close": 25.57, "volume": 3678042.0}, {"date": "2025-01-08", "close": 25.45, "volume": 3535404.0}, {"date": "2025-01-09", "close": 25.39, "volume": 2829769.0}, {"date": "2025-01-10", "close": 25.26, "volume": 1723435.0}, {"date": "2025-01-13", "close": 25.77, "volume": 4416427.0}, {"date": "2025-01-14", "close": 25.91, "volume": 4200013.0}, {"date": "2025-01-15", "close": 25.78, "volume": 2179145.0}, {"date": "2025-01-16", "close": 25.83, "volume": 4425662.0}, {"date": "2025-01-17", "close": 25.75, "volume": 3420538.0}, {"date": "2025-01-20", "close": 25.6, "volume": 2206551.0}, {"date": "2025-01-21", "close": 25.73, "volume": 3113950.0}, {"date": "2025-01-22", "close": 25.25, "volume": 4593693.0}, {"date": "2025-01-23", "close": 24.95, "volume": 4421655.0}, {"date": "2025-01-24", "close": 24.48, "volume": 4843546.0}, {"date": "2025-01-28", "close": 24.37, "volume": 3374913.0}, {"date": "2025-01-29", "close": 24.56, "volume": 3692973.0}, {"date": "2025-01-30", "close": 24.73, "volume": 2985544.0}, {"date": "2025-01-31", "close": 24.71, "volume": 3601589.0}, {"date": "2025-02-03", "close": 24.58, "volume": 3807260.0}, {"date": "2025-02-04", "close": 24.35, "volume": 2824844.0}, {"date": "2025-02-05", "close": 24.78, "volume": 3254822.0}, {"date": "2025-02-06", "close": 24.83, "volume": 3160753.0}, {"date": "2025-02-07", "close": 24.64, "volume": 3779261.0}, {"date": "2025-02-10", "close": 24.49, "volume": 2036398.0}, {"date": "2025-02-11", "close": 24.5, "volume": 3333586.0}, {"date": "2025-02-12", "close": 24.91, "volume": 4010119.0}, {"date": "2025-02-13", "close": 24.71, "volume": 3120790.0}, {"date": "2025-02-14", "close": 24.55, "volume": 4135687.0}, {"date": "2025-02-17", "close": 23.84, "volume": 9411440.0}, {"date": "2025-02-18", "close": 23.49, "volume": 6884503.0}, {"date": "2025-02-19", "close": 23.03, "volume": 6741219.0}, {"date": "2025-02-20", "close": 23.26, "volume": 5302358.0}, {"date": "2025-02-21", "close": 23.21, "volume": 6806259.0}, {"date": "2025-02-24", "close": 23.38, "volume": 5507942.0}, {"date": "2025-02-25", "close": 24.03, "volume": 6490746.0}, {"date": "2025-02-26", "close": 24.85, "volume": 8084782.0}, {"date": "2025-02-27", "close": 24.94, "volume": 6955104.0}, {"date": "2025-02-28", "close": 24.77, "volume": 9935557.0}, {"date": "2025-03-03", "close": 25.25, "volume": 5124086.0}, {"date": "2025-03-04", "close": 24.48, "volume": 6240470.0}, {"date": "2025-03-05", "close": 24.12, "volume": 5089571.0}, {"date": "2025-03-06", "close": 22.98, "volume": 7177661.0}, {"date": "2025-03-07", "close": 22.49, "volume": 7067586.0}, {"date": "2025-03-10", "close": 22.91, "volume": 5048613.0}, {"date": "2025-03-11", "close": 23.19, "volume": 5654954.0}, {"date": "2025-03-12", "close": 22.7, "volume": 6918483.0}, {"date": "2025-03-13", "close": 22.7, "volume": 4573201.0}, {"date": "2025-03-14", "close": 22.38, "volume": 5632248.0}, {"date": "2025-03-17", "close": 22.81, "volume": 3568883.0}, {"date": "2025-03-18", "close": 22.87, "volume": 3615718.0}, {"date": "2025-03-19", "close": 22.84, "volume": 3930765.0}, {"date": "2025-03-20", "close": 22.94, "volume": 7327338.0}, {"date": "2025-03-21", "close": 22.91, "volume": 13564183.0}, {"date": "2025-03-24", "close": 23.06, "volume": 3526140.0}, {"date": "2025-03-25", "close": 23.17, "volume": 3433996.0}, {"date": "2025-03-26", "close": 23.25, "volume": 5160482.0}, {"date": "2025-03-27", "close": 23.6, "volume": 4681129.0}, {"date": "2025-03-28", "close": 23.81, "volume": 3432674.0}, {"date": "2025-03-31", "close": 23.12, "volume": 4009886.0}, {"date": "2025-04-01", "close": 23.51, "volume": 3507572.0}, {"date": "2025-04-02", "close": 23.15, "volume": 4050015.0}, {"date": "2025-04-03", "close": 22.48, "volume": 5643539.0}, {"date": "2025-04-04", "close": 20.43, "volume": 12743200.0}, {"date": "2025-04-07", "close": 19.25, "volume": 16235776.0}, {"date": "2025-04-08", "close": 19.89, "volume": 9176658.0}, {"date": "2025-04-09", "close": 19.15, "volume": 6643194.0}, {"date": "2025-04-10", "close": 20.05, "volume": 7771317.0}, {"date": "2025-04-11", "close": 19.63, "volume": 7141291.0}, {"date": "2025-04-14", "close": 19.85, "volume": 4722543.0}, {"date": "2025-04-15", "close": 19.77, "volume": 4101925.0}, {"date": "2025-04-16", "close": 19.32, "volume": 6155975.0}, {"date": "2025-04-17", "close": 20.07, "volume": 4609408.0}, {"date": "2025-04-22", "close": 19.71, "volume": 6357861.0}, {"date": "2025-04-23", "close": 20.42, "volume": 5308286.0}, {"date": "2025-04-24", "close": 20.01, "volume": 5783277.0}, {"date": "2025-04-28", "close": 20.36, "volume": 4070996.0}, {"date": "2025-04-29", "close": 20.66, "volume": 4434345.0}, {"date": "2025-04-30", "close": 20.74, "volume": 6851448.0}, {"date": "2025-05-01", "close": 20.2, "volume": 4265727.0}, {"date": "2025-05-02", "close": 20.61, "volume": 4276451.0}, {"date": "2025-05-05", "close": 19.87, "volume": 6958487.0}, {"date": "2025-05-06", "close": 19.94, "volume": 4083622.0}, {"date": "2025-05-07", "close": 20.27, "volume": 5520624.0}, {"date": "2025-05-08", "close": 20.11, "volume": 5839760.0}, {"date": "2025-05-09", "close": 20.4, "volume": 5624308.0}, {"date": "2025-05-12", "close": 20.8, "volume": 5279369.0}, {"date": "2025-05-13", "close": 21.57, "volume": 6680872.0}, {"date": "2025-05-14", "close": 22.31, "volume": 7621828.0}, {"date": "2025-05-15", "close": 21.92, "volume": 7851018.0}, {"date": "2025-05-16", "close": 21.92, "volume": 5834295.0}, {"date": "2025-05-19", "close": 21.59, "volume": 2871470.0}, {"date": "2025-05-20", "close": 21.5, "volume": 3006219.0}, {"date": "2025-05-21", "close": 21.75, "volume": 3451579.0}, {"date": "2025-05-22", "close": 21.46, "volume": 3641960.0}, {"date": "2025-05-23", "close": 21.58, "volume": 3400625.0}, {"date": "2025-05-26", "close": 21.31, "volume": 3679097.0}, {"date": "2025-05-27", "close": 21.43, "volume": 2899657.0}, {"date": "2025-05-28", "close": 22.12, "volume": 8134260.0}, {"date": "2025-05-29", "close": 22.73, "volume": 6542070.0}, {"date": "2025-05-30", "close": 22.25, "volume": 11728147.0}, {"date": "2025-06-02", "close": 22.0, "volume": 3922714.0}, {"date": "2025-06-03", "close": 22.16, "volume": 4046121.0}, {"date": "2025-06-04", "close": 22.8, "volume": 6412854.0}, {"date": "2025-06-05", "close": 22.72, "volume": 3885702.0}, {"date": "2025-06-06", "close": 22.94, "volume": 4232540.0}, {"date": "2025-06-10", "close": 23.09, "volume": 4626196.0}, {"date": "2025-06-11", "close": 23.52, "volume": 4694908.0}, {"date": "2025-06-12", "close": 23.47, "volume": 7635763.0}, {"date": "2025-06-13", "close": 25.21, "volume": 19576720.0}, {"date": "2025-06-16", "close": 25.96, "volume": 11885363.0}, {"date": "2025-06-17", "close": 25.7, "volume": 7628818.0}, {"date": "2025-06-18", "close": 25.65, "volume": 6642208.0}, {"date": "2025-06-19", "close": 25.63, "volume": 6571641.0}, {"date": "2025-06-20", "close": 25.85, "volume": 12825317.0}, {"date": "2025-06-23", "close": 25.85, "volume": 7461899.0}, {"date": "2025-06-24", "close": 24.16, "volume": 12054886.0}, {"date": "2025-06-25", "close": 24.0, "volume": 4537000.0}, {"date": "2025-06-26", "close": 23.85, "volume": 3758250.0}, {"date": "2025-06-27", "close": 23.72, "volume": 4564207.0}, {"date": "2025-06-30", "close": 23.63, "volume": 5926027.0}, {"date": "2025-07-01", "close": 23.56, "volume": 3309245.0}, {"date": "2025-07-02", "close": 23.82, "volume": 4048946.0}, {"date": "2025-07-03", "close": 24.0, "volume": 3128810.0}, {"date": "2025-07-04", "close": 24.06, "volume": 2340558.0}, {"date": "2025-07-07", "close": 23.87, "volume": 3417676.0}, {"date": "2025-07-08", "close": 23.84, "volume": 3128152.0}, {"date": "2025-07-09", "close": 24.0, "volume": 4794355.0}, {"date": "2025-07-10", "close": 24.0, "volume": 2493982.0}, {"date": "2025-07-11", "close": 23.97, "volume": 2576780.0}, {"date": "2025-07-14", "close": 24.07, "volume": 1990783.0}, {"date": "2025-07-15", "close": 24.19, "volume": 2591335.0}, {"date": "2025-07-16", "close": 24.17, "volume": 2267042.0}, {"date": "2025-07-17", "close": 24.15, "volume": 2748579.0}, {"date": "2025-07-18", "close": 24.4, "volume": 4681095.0}, {"date": "2025-07-21", "close": 24.75, "volume": 1822119.0}, {"date": "2025-07-22", "close": 24.85, "volume": 3294709.0}, {"date": "2025-07-23", "close": 25.21, "volume": 4635192.0}, {"date": "2025-07-24", "close": 25.26, "volume": 4724666.0}, {"date": "2025-07-25", "close": 26.2, "volume": 7292553.0}, {"date": "2025-07-28", "close": 26.19, "volume": 3473886.0}, {"date": "2025-07-29", "close": 26.6, "volume": 5026246.0}, {"date": "2025-07-30", "close": 26.57, "volume": 5448283.0}, {"date": "2025-07-31", "close": 26.59, "volume": 4275019.0}, {"date": "2025-08-01", "close": 26.53, "volume": 2647575.0}, {"date": "2025-08-04", "close": 26.19, "volume": 3374321.0}, {"date": "2025-08-05", "close": 26.56, "volume": 3016753.0}, {"date": "2025-08-06", "close": 26.9, "volume": 3721378.0}, {"date": "2025-08-07", "close": 27.0, "volume": 2817418.0}, {"date": "2025-08-08", "close": 26.83, "volume": 3340623.0}, {"date": "2025-08-11", "close": 27.02, "volume": 2475078.0}, {"date": "2025-08-12", "close": 27.02, "volume": 2791302.0}, {"date": "2025-08-13", "close": 26.78, "volume": 3511035.0}, {"date": "2025-08-14", "close": 26.76, "volume": 2603701.0}, {"date": "2025-08-15", "close": 26.82, "volume": 3340376.0}, {"date": "2025-08-18", "close": 26.89, "volume": 3368216.0}, {"date": "2025-08-19", "close": 26.14, "volume": 6129915.0}, {"date": "2025-08-20", "close": 26.16, "volume": 5564965.0}, {"date": "2025-08-21", "close": 26.51, "volume": 5045052.0}, {"date": "2025-08-22", "close": 26.61, "volume": 5904830.0}, {"date": "2025-08-25", "close": 26.85, "volume": 5154676.0}, {"date": "2025-08-26", "close": 27.03, "volume": 7501868.0}, {"date": "2025-08-27", "close": 27.08, "volume": 4683533.0}, {"date": "2025-08-28", "close": 26.15, "volume": 4353289.0}, {"date": "2025-08-29", "close": 26.41, "volume": 3892628.0}, {"date": "2025-09-01", "close": 26.13, "volume": 2955846.0}, {"date": "2025-09-02", "close": 26.15, "volume": 2814753.0}, {"date": "2025-09-03", "close": 25.95, "volume": 5350111.0}, {"date": "2025-09-04", "close": 25.77, "volume": 4675934.0}, {"date": "2025-09-05", "close": 25.68, "volume": 3429559.0}, {"date": "2025-09-08", "close": 24.98, "volume": 4983285.0}, {"date": "2025-09-09", "close": 24.68, "volume": 3092567.0}, {"date": "2025-09-10", "close": 24.77, "volume": 2649646.0}, {"date": "2025-09-11", "close": 25.07, "volume": 3846992.0}, {"date": "2025-09-12", "close": 24.22, "volume": 6196737.0}, {"date": "2025-09-15", "close": 24.21, "volume": 3427037.0}, {"date": "2025-09-16", "close": 24.28, "volume": 3206340.0}, {"date": "2025-09-17", "close": 24.6, "volume": 3920013.0}, {"date": "2025-09-18", "close": 23.06, "volume": 12622634.0}, {"date": "2025-09-19", "close": 23.03, "volume": 11677481.0}, {"date": "2025-09-22", "close": 22.81, "volume": 5879261.0}, {"date": "2025-09-23", "close": 22.87, "volume": 2921764.0}, {"date": "2025-09-24", "close": 22.87, "volume": 4761959.0}, {"date": "2025-09-25", "close": 23.45, "volume": 6585720.0}, {"date": "2025-09-26", "close": 23.33, "volume": 4053362.0}, {"date": "2025-09-29", "close": 23.42, "volume": 3203415.0}, {"date": "2025-09-30", "close": 23.03, "volume": 6101261.0}, {"date": "2025-10-01", "close": 22.85, "volume": 4909179.0}, {"date": "2025-10-02", "close": 23.01, "volume": 4019973.0}, {"date": "2025-10-03", "close": 23.0, "volume": 3695704.0}, {"date": "2025-10-06", "close": 23.15, "volume": 2465782.0}, {"date": "2025-10-07", "close": 23.01, "volume": 3853022.0}, {"date": "2025-10-08", "close": 22.81, "volume": 3101357.0}, {"date": "2025-10-09", "close": 22.82, "volume": 3113470.0}, {"date": "2025-10-10", "close": 22.55, "volume": 5681249.0}, {"date": "2025-10-13", "close": 22.27, "volume": 4101182.0}, {"date": "2025-10-14", "close": 22.35, "volume": 4100485.0}, {"date": "2025-10-15", "close": 22.43, "volume": 5169388.0}, {"date": "2025-10-16", "close": 22.7, "volume": 3541151.0}, {"date": "2025-10-17", "close": 22.1, "volume": 5561724.0}, {"date": "2025-10-20", "close": 22.26, "volume": 3524182.0}, {"date": "2025-10-21", "close": 22.39, "volume": 4581724.0}, {"date": "2025-10-22", "close": 23.17, "volume": 6338244.0}, {"date": "2025-10-23", "close": 24.17, "volume": 6992666.0}, {"date": "2025-10-24", "close": 24.4, "volume": 5044669.0}, {"date": "2025-10-27", "close": 24.69, "volume": 4129232.0}, {"date": "2025-10-28", "close": 24.26, "volume": 3674494.0}, {"date": "2025-10-29", "close": 24.16, "volume": 3100267.0}, {"date": "2025-10-30", "close": 24.5, "volume": 3988820.0}, {"date": "2025-10-31", "close": 24.8, "volume": 4962034.0}, {"date": "2025-11-03", "close": 25.12, "volume": 3448707.0}, {"date": "2025-11-04", "close": 24.94, "volume": 2545326.0}, {"date": "2025-11-05", "close": 25.16, "volume": 4151152.0}, {"date": "2025-11-06", "close": 25.56, "volume": 4385654.0}, {"date": "2025-11-07", "close": 25.84, "volume": 4640984.0}, {"date": "2025-11-10", "close": 26.14, "volume": 4268404.0}, {"date": "2025-11-11", "close": 26.55, "volume": 4398786.0}, {"date": "2025-11-12", "close": 26.92, "volume": 4152356.0}, {"date": "2025-11-13", "close": 26.16, "volume": 4279824.0}, {"date": "2025-11-14", "close": 26.24, "volume": 3416305.0}, {"date": "2025-11-17", "close": 26.47, "volume": 3928614.0}, {"date": "2025-11-18", "close": 25.96, "volume": 4167313.0}, {"date": "2025-11-19", "close": 26.27, "volume": 3181795.0}, {"date": "2025-11-20", "close": 26.12, "volume": 3961840.0}, {"date": "2025-11-21", "close": 25.41, "volume": 4895233.0}, {"date": "2025-11-24", "close": 25.08, "volume": 6635707.0}, {"date": "2025-11-25", "close": 25.11, "volume": 2610355.0}, {"date": "2025-11-26", "close": 25.27, "volume": 5187721.0}, {"date": "2025-11-27", "close": 25.02, "volume": 1965585.0}, {"date": "2025-11-28", "close": 24.93, "volume": 3203115.0}, {"date": "2025-12-01", "close": 25.16, "volume": 3492178.0}, {"date": "2025-12-02", "close": 25.4, "volume": 3494099.0}, {"date": "2025-12-03", "close": 25.4, "volume": 6149814.0}, {"date": "2025-12-04", "close": 25.55, "volume": 3419352.0}, {"date": "2025-12-05", "close": 25.15, "volume": 4713697.0}, {"date": "2025-12-08", "close": 25.2, "volume": 2313343.0}, {"date": "2025-12-09", "close": 24.9, "volume": 3696389.0}, {"date": "2025-12-10", "close": 24.69, "volume": 3493512.0}, {"date": "2025-12-11", "close": 24.75, "volume": 3323815.0}, {"date": "2025-12-12", "close": 24.73, "volume": 4018994.0}, {"date": "2025-12-15", "close": 24.55, "volume": 2634515.0}, {"date": "2025-12-16", "close": 23.99, "volume": 4246598.0}, {"date": "2025-12-17", "close": 23.42, "volume": 6190482.0}, {"date": "2025-12-18", "close": 22.8, "volume": 8340210.0}, {"date": "2025-12-19", "close": 22.8, "volume": 10886790.0}, {"date": "2025-12-22", "close": 22.99, "volume": 4274645.0}, {"date": "2025-12-23", "close": 23.27, "volume": 4566662.0}, {"date": "2025-12-24", "close": 23.16, "volume": 1975820.0}, {"date": "2025-12-29", "close": 23.08, "volume": 2881224.0}, {"date": "2025-12-30", "close": 23.37, "volume": 2500895.0}, {"date": "2025-12-31", "close": 23.59, "volume": 1958795.0}, {"date": "2026-01-02", "close": 23.66, "volume": 1937428.0}, {"date": "2026-01-05", "close": 23.33, "volume": 4191764.0}, {"date": "2026-01-06", "close": 23.52, "volume": 4050919.0}, {"date": "2026-01-07", "close": 22.86, "volume": 4907389.0}, {"date": "2026-01-08", "close": 22.95, "volume": 3464919.0}, {"date": "2026-01-09", "close": 23.59, "volume": 5110120.0}, {"date": "2026-01-12", "close": 23.72, "volume": 3254281.0}, {"date": "2026-01-13", "close": 23.31, "volume": 4712921.0}, {"date": "2026-01-14", "close": 23.92, "volume": 4935587.0}, {"date": "2026-01-15", "close": 24.02, "volume": 4086921.0}, {"date": "2026-01-16", "close": 23.68, "volume": 5148224.0}, {"date": "2026-01-19", "close": 23.75, "volume": 3121917.0}, {"date": "2026-01-20", "close": 23.5, "volume": 4067404.0}, {"date": "2026-01-21", "close": 23.52, "volume": 3016074.0}, {"date": "2026-01-22", "close": 24.2, "volume": 4509328.0}, {"date": "2026-01-23", "close": 24.08, "volume": 4064725.0}, {"date": "2026-01-27", "close": 24.32, "volume": 4032755.0}, {"date": "2026-01-28", "close": 24.98, "volume": 6297483.0}, {"date": "2026-01-29", "close": 25.16, "volume": 5284432.0}, {"date": "2026-01-30", "close": 25.37, "volume": 7176628.0}, {"date": "2026-02-02", "close": 24.91, "volume": 4710518.0}, {"date": "2026-02-03", "close": 25.06, "volume": 3610249.0}, {"date": "2026-02-04", "close": 25.84, "volume": 5055065.0}, {"date": "2026-02-05", "close": 25.9, "volume": 4094374.0}, {"date": "2026-02-06", "close": 25.48, "volume": 5417399.0}, {"date": "2026-02-09", "close": 25.84, "volume": 3362356.0}, {"date": "2026-02-10", "close": 25.93, "volume": 3400886.0}, {"date": "2026-02-11", "close": 26.06, "volume": 3065679.0}, {"date": "2026-02-12", "close": 26.33, "volume": 4505406.0}, {"date": "2026-02-13", "close": 25.78, "volume": 4852627.0}, {"date": "2026-02-16", "close": 25.84, "volume": 2118664.0}, {"date": "2026-02-17", "close": 25.83, "volume": 3038439.0}, {"date": "2026-02-18", "close": 25.94, "volume": 3823939.0}, {"date": "2026-02-19", "close": 27.1, "volume": 7958194.0}, {"date": "2026-02-20", "close": 27.43, "volume": 7191003.0}, {"date": "2026-02-23", "close": 27.1, "volume": 3717112.0}, {"date": "2026-02-24", "close": 27.75, "volume": 5909212.0}, {"date": "2026-02-25", "close": 28.24, "volume": 7328234.0}, {"date": "2026-02-26", "close": 27.94, "volume": 4963420.0}, {"date": "2026-02-27", "close": 28.31, "volume": 8755252.0}, {"date": "2026-03-02", "close": 30.24, "volume": 14502883.0}, {"date": "2026-03-03", "close": 30.48, "volume": 9399404.0}, {"date": "2026-03-04", "close": 30.75, "volume": 11157283.0}, {"date": "2026-03-05", "close": 30.45, "volume": 15048560.0}, {"date": "2026-03-06", "close": 30.75, "volume": 11554998.0}, {"date": "2026-03-09", "close": 31.36, "volume": 15292454.0}, {"date": "2026-03-10", "close": 30.18, "volume": 12338714.0}, {"date": "2026-03-11", "close": 30.42, "volume": 8472806.0}, {"date": "2026-03-12", "close": 31.05, "volume": 9971808.0}, {"date": "2026-03-13", "close": 31.04, "volume": 7860354.0}, {"date": "2026-03-16", "close": 31.63, "volume": 9818780.0}, {"date": "2026-03-17", "close": 31.42, "volume": 4656149.0}, {"date": "2026-03-18", "close": 31.44, "volume": 4921331.0}, {"date": "2026-03-19", "close": 33.7, "volume": 19957721.0}, {"date": "2026-03-20", "close": 34.04, "volume": 22659781.0}, {"date": "2026-03-23", "close": 34.79, "volume": 10940686.0}, {"date": "2026-03-24", "close": 34.73, "volume": 12999591.0}, {"date": "2026-03-25", "close": 33.62, "volume": 11806096.0}, {"date": "2026-03-26", "close": 34.38, "volume": 8601546.0}, {"date": "2026-03-27", "close": 34.47, "volume": 7779115.0}, {"date": "2026-03-30", "close": 35.22, "volume": 8624434.0}, {"date": "2026-03-31", "close": 35.05, "volume": 14036784.0}, {"date": "2026-04-01", "close": 35.09, "volume": 10554542.0}, {"date": "2026-04-02", "close": 34.93, "volume": 12248424.0}, {"date": "2026-04-07", "close": 35.8, "volume": 9367782.0}, {"date": "2026-04-08", "close": 32.06, "volume": 14921562.0}, {"date": "2026-04-09", "close": 33.33, "volume": 6632867.0}, {"date": "2026-04-10", "close": 33.28, "volume": 5756785.0}, {"date": "2026-04-13", "close": 34.15, "volume": 5930485.0}, {"date": "2026-04-14", "close": 33.96, "volume": 4821441.0}, {"date": "2026-04-15", "close": 33.16, "volume": 6210561.0}, {"date": "2026-04-16", "close": 32.81, "volume": 4773976.0}, {"date": "2026-04-17", "close": 32.73, "volume": 8912716.0}, {"date": "2026-04-20", "close": 31.77, "volume": 5941953.0}, {"date": "2026-04-21", "close": 31.21, "volume": 7393160.0}, {"date": "2026-04-22", "close": 30.79, "volume": 7470704.0}, {"date": "2026-04-23", "close": 31.77, "volume": 6674364.0}, {"date": "2026-04-24", "close": 32.61, "volume": 5411964.0}, {"date": "2026-04-27", "close": 32.13, "volume": 3377184.0}, {"date": "2026-04-28", "close": 32.4, "volume": 4531525.0}, {"date": "2026-04-29", "close": 33.05, "volume": 6416379.0}, {"date": "2026-04-30", "close": 33.55, "volume": 9674039.0}, {"date": "2026-05-01", "close": 33.12, "volume": 5068083.0}, {"date": "2026-05-04", "close": 32.11, "volume": 3734952.0}, {"date": "2026-05-05", "close": 32.71, "volume": 4283900.0}, {"date": "2026-05-06", "close": 31.84, "volume": 5146193.0}, {"date": "2026-05-07", "close": 30.49, "volume": 7382696.0}, {"date": "2026-05-08", "close": 30.05, "volume": 6140852.0}, {"date": "2026-05-11", "close": 30.51, "volume": 4480361.0}, {"date": "2026-05-12", "close": 30.74, "volume": 3870936.0}, {"date": "2026-05-13", "close": 30.87, "volume": 4710323.0}, {"date": "2026-05-14", "close": 30.62, "volume": 3449240.0}, {"date": "2026-05-15", "close": 31.25, "volume": 4678340.0}, {"date": "2026-05-18", "close": 32.15, "volume": 4354168.0}, {"date": "2026-05-19", "close": 32.28, "volume": 4814127.0}, {"date": "2026-05-20", "close": 32.5, "volume": 3942036.0}, {"date": "2026-05-21", "close": 31.83, "volume": 4795287.0}, {"date": "2026-05-22", "close": 32.1, "volume": 5631909.0}, {"date": "2026-05-25", "close": 30.74, "volume": 5383293.0}, {"date": "2026-05-26", "close": 30.72, "volume": 3691940.0}, {"date": "2026-05-27", "close": 30.71, "volume": 3931756.0}, {"date": "2026-05-28", "close": 30.65, "volume": 4381544.0}, {"date": "2026-05-29", "close": 30.66, "volume": 14316768.0}, {"date": "2026-06-01", "close": 30.67, "volume": 3576263.0}, {"date": "2026-06-02", "close": 31.21, "volume": 5406515.0}, {"date": "2026-06-03", "close": 31.25, "volume": 3628547.0}, {"date": "2026-06-04", "close": 31.33, "volume": 3455305.0}, {"date": "2026-06-05", "close": 30.91, "volume": 2637744.0}, {"date": "2026-06-09", "close": 31.09, "volume": 5077248.0}, {"date": "2026-06-10", "close": 31.04, "volume": 4569049.0}, {"date": "2026-06-11", "close": 31.52, "volume": 4158476.0}, {"date": "2026-06-12", "close": 31.23, "volume": 3758022.0}, {"date": "2026-06-15", "close": 29.46, "volume": 12898447.0}, {"date": "2026-06-16", "close": 30.04, "volume": 5642275.0}, {"date": "2026-06-17", "close": 28.96, "volume": 6769259.0}, {"date": "2026-06-18", "close": 28.62, "volume": 6649005.0}, {"date": "2026-06-19", "close": 29.03, "volume": 13704365.0}, {"date": "2026-06-22", "close": 28.77, "volume": 4027369.0}, {"date": "2026-06-23", "close": 28.65, "volume": 4261173.0}, {"date": "2026-06-24", "close": 28.24, "volume": 6225946.0}, {"date": "2026-06-25", "close": 27.43, "volume": 8328890.0}, {"date": "2026-06-26", "close": 27.65, "volume": 4791042.0}, {"date": "2026-06-29", "close": 27.97, "volume": 4364015.0}, {"date": "2026-06-30", "close": 28.21, "volume": 5437498.0}, {"date": "2026-07-01", "close": 28.4, "volume": 3911820.0}, {"date": "2026-07-02", "close": 28.03, "volume": 3754324.0}, {"date": "2026-07-03", "close": 27.87, "volume": 3161010.0}, {"date": "2026-07-06", "close": 28.1, "volume": 2554292.0}, {"date": "2026-07-07", "close": 27.97, "volume": 3823843.0}, {"date": "2026-07-08", "close": 28.87, "volume": 5277032.0}, {"date": "2026-07-09", "close": 29.3, "volume": 4211107.0}, {"date": "2026-07-10", "close": 29.05, "volume": 3205852.0}, {"date": "2026-07-13", "close": 29.32, "volume": 3702182.0}, {"date": "2026-07-14", "close": 30.2, "volume": 5605839.0}, {"date": "2026-07-15", "close": 29.93, "volume": 4366534.0}, {"date": "2026-07-16", "close": 29.49, "volume": 4621466.0}, {"date": "2026-07-17", "close": 30.46, "volume": 5444241.0}, {"date": "2026-07-20", "close": 30.9, "volume": 5440857.0}, {"date": "2026-07-21", "close": 31.25, "volume": 6191162.0}, {"date": "2026-07-22", "close": 31.65, "volume": 3940557.0}, {"date": "2026-07-23", "close": 31.8, "volume": 5645761.0}, {"date": "2026-07-24", "close": 32.37, "volume": 5875801.0}, {"date": "2026-07-27", "close": 31.42, "volume": 5266562.0}, {"date": "2026-07-28", "close": 32.29, "volume": 5629040.0}, {"date": "2026-07-29", "close": 32.74, "volume": 6090724.0}, {"date": "2026-07-30", "close": 32.9, "volume": 4638198.0}, {"date": "2026-07-31", "close": 32.95, "volume": 5661496.0}, {"date": "2026-08-03", "close": 32.5, "volume": 3937464.0}, {"date": "2026-08-04", "close": 32.95, "volume": 5833064.0}, {"date": "2026-08-05", "close": 31.78, "volume": 6119185.0}, {"date": "2026-08-06", "close": 31.72, "volume": 3804698.0}, {"date": "2026-08-07", "close": 31.88, "volume": 3212255.0}, {"date": "2026-08-10", "close": 31.79, "volume": 2547744.0}, {"date": "2026-08-11", "close": 33.01, "volume": 5393601.0}, {"date": "2026-08-12", "close": 32.78, "volume": 3404044.0}, {"date": "2026-08-13", "close": 32.55, "volume": 2563745.0}, {"date": "2026-08-14", "close": 32.6, "volume": 2543560.0}, {"date": "2026-08-17", "close": 32.85, "volume": 2589377.0}, {"date": "2026-08-18", "close": 33.16, "volume": 3078620.0}, {"date": "2026-08-19", "close": 33.55, "volume": 4338964.0}, {"date": "2026-08-20", "close": 33.61, "volume": 4101693.0}, {"date": "2026-08-21", "close": 33.78, "volume": 6276315.0}, {"date": "2026-08-24", "close": 33.48, "volume": 2545598.0}, {"date": "2026-08-25", "close": 33.0, "volume": 5165668.0}, {"date": "2026-08-26", "close": 31.92, "volume": 8105552.0}, {"date": "2026-08-27", "close": 32.0, "volume": 4509476.0}, {"date": "2026-08-28", "close": 32.27, "volume": 3302174.0}, {"date": "2026-08-31", "close": 32.42, "volume": 6929231.0}, {"date": "2026-09-01", "close": 32.7, "volume": 3738502.0}, {"date": "2026-09-02", "close": 33.08, "volume": 4544182.0}, {"date": "2026-09-03", "close": 32.22, "volume": 5475381.0}, {"date": "2026-09-04", "close": 31.83, "volume": 4600829.0}, {"date": "2026-09-07", "close": 32.33, "volume": 4075016.0}, {"date": "2026-09-08", "close": 32.3, "volume": 3100522.0}, {"date": "2026-09-09", "close": 33.14, "volume": 4942526.0}, {"date": "2026-09-10", "close": 32.92, "volume": 3358661.0}, {"date": "2026-09-11", "close": 32.86, "volume": 3517061.0}, {"date": "2026-09-14", "close": 33.08, "volume": 3583048.0}, {"date": "2026-09-15", "close": 32.35, "volume": 4726547.0}, {"date": "2026-09-16", "close": 33.27, "volume": 5001990.0}, {"date": "2026-09-17", "close": 32.98, "volume": 6463289.0}, {"date": "2026-09-18", "close": 32.42, "volume": 8126213.0}], "refreshing": true}