{"ticker": "WES", "overview": {"name": "Wesfarmers Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "description": "Wesfarmers Limited trades as WES on the ASX and is registered in Australia, classified under Consumer Discretionary Distribution & Retail. Diversified industrial with interests including retail operations covering home improvement and office supplies; general merchandise and specialty departments stores, gas processing and distribution; chemicals and fertilisers; and industrial and safety p. Privy Trades holds 261 insider filings for the company, from December 2008 to August 2026. Across those, 13 insiders disclosed 25 open-market purchases totalling $514.76M against 12 sales totalling $2.65B. We also hold 392 ASX director and substantial-holder notices naming 34 distinct holders.", "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": "WES", "has_prices": true, "as_of": "2026-09-23", "last": 73.79, "prev_close": 73.32, "change": 0.4700000000000131, "change_pct": 0.00641025641025659, "session_volume": 1631554.0, "vwap_5": 73.11156311840028, "vwap_20": 75.28645552730683, "vwap_60": 82.92855087254456, "vwap_250": 81.48903850506065, "high_52w": 92.96, "low_52w": 71.26, "avg_volume_20": 2084126.65, "sessions": 400, "market_cap": {"value": 82716699562.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160213", "src": "ASX", "ticker": "WES", "cik": "", "company": "Wesfarmers Limited", "company_raw": "Wesfarmers Limited", "who": "M Chaney", "who_key": "M Chaney", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "M Chaney files a director's interest notice on WES", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160213", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "ASX-03151386", "src": "ASX", "ticker": "WES", "cik": "", "company": "Wesfarmers Limited", "company_raw": "Wesfarmers Limited", "who": "B English", "who_key": "B English", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "B English just moved their WES stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151386", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31184}, {"id": "ASX-03132391", "src": "ASX", "ticker": "WES", "cik": "", "company": "Wesfarmers Limited", "company_raw": "Wesfarmers Limited", "who": "R Scott", "who_key": "R Scott", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "R Scott just moved their WES stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132391", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "K MacKenzie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kenneth Norman MacKenzie", "notice_type": "3X", "direct_shares": null, "indirect_shares": 8148.0, "indirect_account": "Indirect Invia Custodian Pty Limited", "pct": null, "notice_date": "2026-06-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097717-6A1328472", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B English", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T von Oertzen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B English", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Westacott", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B English", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Coates", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T von Oertzen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-17", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B English", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Chaney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-15", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F von Oertzen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-18", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Munnings", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-01", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-24", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-16", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-09", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Roche", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-28", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B English", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-06", "source_url": "https://www.marketindex.com.au/asx/wes", "needs_ocr": 0}], "directors": [{"name": "M Chaney", "first_seen": "2015-06-04", "last_seen": "2024-12-13", "status": "current", "notices": 3}, {"name": "J Coates", "first_seen": "2025-05-01", "last_seen": "2025-05-01", "status": "current", "notices": 1}, {"name": "R Scott", "first_seen": "2017-11-16", "last_seen": "2025-11-14", "status": "current", "notices": 24}, {"name": "T von Oertzen", "first_seen": "2025-04-17", "last_seen": "2026-03-13", "status": "current", "notices": 2}, {"name": "B English", "first_seen": "2018-05-04", "last_seen": "2026-04-02", "status": "current", "notices": 12}, {"name": "Kenneth Norman MacKenzie", "first_seen": "2026-06-05", "last_seen": "2026-06-05", "status": "current", "notices": 1}, {"name": "K MacKenzie", "first_seen": "2026-06-05", "last_seen": "2026-06-05", "status": "current", "notices": 1}, {"name": "Mr R Goyder and Mr T Bowen", "first_seen": "2010-09-17", "last_seen": "2010-09-17", "status": "past", "notices": 1}, {"name": "R L Every", "first_seen": "2010-11-10", "last_seen": "2010-11-10", "status": "past", "notices": 1}, {"name": "RL Every", "first_seen": "2010-12-06", "last_seen": "2010-12-06", "status": "past", "notices": 1}, {"name": "T J Bowen", "first_seen": "2010-10-14", "last_seen": "2010-12-16", "status": "past", "notices": 2}, {"name": "A J Howarth", "first_seen": "2011-02-24", "last_seen": "2011-02-24", "status": "past", "notices": 2}, {"name": "JP Graham", "first_seen": "2011-06-10", "last_seen": "2011-06-10", "status": "past", "notices": 1}, {"name": "R Every and W Osborn", "first_seen": "2011-08-24", "last_seen": "2011-08-24", "status": "past", "notices": 1}, {"name": "V M Wallace", "first_seen": "2012-10-23", "last_seen": "2012-10-23", "status": "past", "notices": 1}, {"name": "R Every and A Howarth", "first_seen": "2013-11-20", "last_seen": "2013-11-20", "status": "past", "notices": 1}, {"name": "C Carter and C Macek", "first_seen": "2013-11-20", "last_seen": "2013-11-20", "status": "past", "notices": 1}, {"name": "R Goyder and T Bowen", "first_seen": "2013-09-04", "last_seen": "2014-09-10", "status": "past", "notices": 6}, {"name": "A Howarth", "first_seen": "2014-10-03", "last_seen": "2014-10-13", "status": "past", "notices": 2}, {"name": "R Goyder", "first_seen": "2016-03-08", "last_seen": "2017-11-16", "status": "past", "notices": 5}, {"name": "J Graham", "first_seen": "2011-11-18", "last_seen": "2018-07-27", "status": "past", "notices": 4}, {"name": "P Bassat", "first_seen": "2012-11-15", "last_seen": "2018-11-15", "status": "past", "notices": 2}, {"name": "T Howarth", "first_seen": "2016-04-12", "last_seen": "2019-11-14", "status": "past", "notices": 5}, {"name": "V Wallace", "first_seen": "2011-10-17", "last_seen": "2020-03-18", "status": "past", "notices": 8}, {"name": "D Smith-Gander", "first_seen": "2013-01-09", "last_seen": "2020-11-12", "status": "past", "notices": 2}, {"name": "A Watkins", "first_seen": "2021-09-03", "last_seen": "2021-09-03", "status": "past", "notices": 1}, {"name": "W Osborn", "first_seen": "2012-02-24", "last_seen": "2021-10-21", "status": "past", "notices": 5}, {"name": "A Cransberg", "first_seen": "2021-10-04", "last_seen": "2022-02-23", "status": "past", "notices": 3}, {"name": "A Sabharwal", "first_seen": "2021-02-03", "last_seen": "2022-03-11", "status": "past", "notices": 2}, {"name": "M Roche", "first_seen": "2019-02-19", "last_seen": "2023-08-31", "status": "past", "notices": 11}, {"name": "S Warburton", "first_seen": "2019-08-01", "last_seen": "2023-09-05", "status": "past", "notices": 6}, {"name": "K Munnings", "first_seen": "2024-08-01", "last_seen": "2024-08-01", "status": "past", "notices": 1}, {"name": "F von Oertzen", "first_seen": "2024-10-02", "last_seen": "2024-10-02", "status": "past", "notices": 1}, {"name": "J Westacott", "first_seen": "2016-08-30", "last_seen": "2025-10-31", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Final Director's Interest Notice - M Chaney", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156154-6A1352832"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Results of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155510-6A1352523"}, {"date": "2026-10-28", "form": "Chairman'S Address", "title": "2026 AGM Chairman's Address and Managing Director's Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154689-6A1352123"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - B English", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147327-6A1348798"}, {"date": "2026-09-30", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - WES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142042-6A1346602"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Change of Directors' Interest Notices x 3", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137033-6A1344407"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Notification regarding unquoted securities - WES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137030-6A1344405"}, {"date": "2026-09-04", "form": "Other", "title": "2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131810-6A1342214"}, {"date": "2026-09-03", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - WES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131336-6A1342067"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Change of Directors' Interest Notices", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130736-6A1341851"}], "performance": {"ticker": "WES", "has_prices": true, "summary": {"n": 28, "avg": 1.2068455367362145, "win_rate": 0.9285714285714286, "best": 5.17786700838797, "worst": -0.17386923421406167, "as_of": "2026-09-23"}, "buys": [{"who": "Forthuber Frederick A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249906.8, "date": "2026-08-12", "score": 43.8, "ref_price": 89.32, "return": -0.17386923421406167}, {"who": "PHILLIPS ROBERT G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50237.5, "date": "2026-03-11", "score": 40.1, "ref_price": 75.81, "return": -0.0266455612716}, {"who": "Bourne Robert W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Commercial Officer", "amount": 50430.415377000005, "date": "2024-05-15", "score": 39.4, "ref_price": 69.05, "return": 0.06864590876176697}, {"who": "STEWART LISA A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87175.0, "date": "2024-03-06", "score": 39.7, "ref_price": 65.54, "return": 0.12587732682331398}, {"who": "Ure Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 168250.0, "date": "2024-03-01", "score": 51.9, "ref_price": 66.39, "return": 0.11146256966410613}, {"who": "STEWART LISA A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83450.0, "date": "2024-02-28", "score": 39.6, "ref_price": 65.94, "return": 0.11904761904761918}, {"who": "Brown Oscar K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 236217.8, "date": "2024-02-28", "score": 45.4, "ref_price": 65.94, "return": 0.11904761904761918}, {"who": "SCHULTE DAVID J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27392.48, "date": "2024-02-27", "score": 32.8, "ref_price": 66.59, "return": 0.10812434299444365}, {"who": "Owen Kenneth F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 237720.0, "date": "2024-02-26", "score": 47.6, "ref_price": 66.15, "return": 0.11549508692365835}, {"who": "Bourne Robert W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Commercial Officer", "amount": 57250.0, "date": "2022-06-17", "score": 41.1, "ref_price": 41.16, "return": 0.7927599611273084}, {"who": "Ure Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 54500.0, "date": "2020-03-10", "score": 45.9, "ref_price": 38.91, "return": 0.8964276535594966}, {"who": "CRANE JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1999486.0, "date": "2020-03-10", "score": 62.6, "ref_price": 38.91, "return": 0.8964276535594966}, {"who": "CRANE JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 979836.0, "date": "2020-03-03", "score": 55.1, "ref_price": 40.3, "return": 0.8310173697270474}, {"who": "CRANE JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3468134.8274, "date": "2019-11-21", "score": 71.0, "ref_price": 42.15, "return": 0.750652431791222}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-09-18", "score": 0.0, "ref_price": 38.78, "return": 0.902784940691078}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-09-18", "score": 0.0, "ref_price": 38.78, "return": 0.902784940691078}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-03-18", "score": 0.0, "ref_price": 34.62, "return": 1.1314269208549974}, {"who": "ANADARKO PETROLEUM CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 62499995.81999999, "date": "2016-03-14", "score": 70.4, "ref_price": 29.64345, "return": 1.4892514197908815}, {"who": "ANADARKO PETROLEUM CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18750022.2, "date": "2014-03-03", "score": 63.9, "ref_price": 30.536325, "return": 1.4164662905572298}, {"who": "ANADARKO PETROLEUM CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24499986.95, "date": "2013-03-01", "score": 65.3, "ref_price": 30.08928, "return": 1.4523684182539431}, {"who": "ANADARKO PETROLEUM CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 401256436.0, "date": "2012-12-12", "score": 75.7, "ref_price": 26.241324, "return": 1.811977017623044}, {"who": "ANADARKO PETROLEUM CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2012-08-01", "score": 12.6, "ref_price": 23.688075, "return": 2.1150695022706576}, {"who": "ANADARKO PETROLEUM CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2012-01-13", "score": 12.7, "ref_price": 21.98832, "return": 2.3558725723475007}, {"who": "ANADARKO PETROLEUM CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2011-07-08", "score": 16.8, "ref_price": 23.131134, "return": 2.190072739192121}, {"who": "ANADARKO PETROLEUM CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2010-08-02", "score": 14.2, "ref_price": 22.71162, "return": 2.248997649661275}, {"who": "ANADARKO PETROLEUM CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2010-01-29", "score": 13.6, "ref_price": 19.897983, "return": 2.7084160741317356}, {"who": "ANADARKO PETROLEUM CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2009-07-22", "score": 13.1, "ref_price": 17.764248, "return": 3.1538487866190574}, {"who": "ANADARKO PETROLEUM CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2008-12-19", "score": 19.2, "ref_price": 11.94425194, "return": 5.17786700838797}]}, "price_series": [{"date": "1990-08-02", "close": 2.41569848, "volume": 195806.0}, {"date": "1990-08-03", "close": 2.3771501, "volume": 166233.0}, {"date": "1990-08-06", "close": 2.35145118, "volume": 449202.0}, {"date": "1990-08-07", "close": 2.28077915, "volume": 39690.0}, {"date": "1990-08-08", "close": 2.28077915, "volume": 35332.0}, {"date": "1990-08-09", "close": 2.3129028, "volume": 212772.0}, {"date": "1990-08-10", "close": 2.3129028, "volume": 47317.0}, {"date": "1990-08-13", "close": 2.3129028, "volume": 109110.0}, {"date": "1990-08-14", "close": 2.3129028, "volume": 84673.0}, {"date": "1990-08-15", "close": 2.2486555, "volume": 285304.0}, {"date": "1990-08-16", "close": 2.24223077, "volume": 20390.0}, {"date": "1990-08-17", "close": 2.2486555, "volume": 14942.0}, {"date": "1990-08-20", "close": 2.26150496, "volume": 11829.0}, {"date": "1990-08-21", "close": 2.26792969, "volume": 12763.0}, {"date": "1990-08-22", "close": 2.23580604, "volume": 49029.0}, {"date": "1990-08-23", "close": 2.17155874, "volume": 23970.0}, {"date": "1990-08-24", "close": 2.1844082, "volume": 59769.0}, {"date": "1990-08-27", "close": 2.2486555, "volume": 31285.0}, {"date": "1990-08-28", "close": 2.2486555, "volume": 105841.0}, {"date": "1990-08-29", "close": 2.21653185, "volume": 28172.0}, {"date": "1990-08-30", "close": 2.2486555, "volume": 32686.0}, {"date": "1990-08-31", "close": 2.1844082, "volume": 12608.0}, {"date": "1990-09-03", "close": 2.1844082, "volume": 33776.0}, {"date": "1990-09-04", "close": 2.1844082, "volume": 56033.0}, {"date": "1990-09-05", "close": 2.15228455, "volume": 3269.0}, {"date": "1990-09-06", "close": 2.12658563, "volume": 14475.0}, {"date": "1990-09-07", "close": 2.13943509, "volume": 4669.0}, {"date": "1990-09-10", "close": 2.02378995, "volume": 6849.0}, {"date": "1990-09-11", "close": 2.1201609, "volume": 13697.0}, {"date": "1990-09-12", "close": 2.1201609, "volume": 3580.0}, {"date": "1990-09-13", "close": 2.1201609, "volume": 623.0}, {"date": "1990-09-14", "close": 2.0559136, "volume": 42025.0}, {"date": "1990-09-17", "close": 2.0559136, "volume": 5292.0}, {"date": "1990-09-18", "close": 1.99809103, "volume": 20390.0}, {"date": "1990-09-19", "close": 1.95954265, "volume": 75645.0}, {"date": "1990-09-20", "close": 1.95954265, "volume": 4514.0}, {"date": "1990-09-21", "close": 1.95954265, "volume": 77046.0}, {"date": "1990-09-24", "close": 1.94026846, "volume": 21013.0}, {"date": "1990-09-25", "close": 1.927419, "volume": 38290.0}, {"date": "1990-09-26", "close": 1.89529535, "volume": 22880.0}, {"date": "1990-09-27", "close": 1.81177386, "volume": 30040.0}, {"date": "1990-09-28", "close": 1.83747278, "volume": 13230.0}, {"date": "1990-10-01", "close": 1.83747278, "volume": 2490.0}, {"date": "1990-10-02", "close": 1.83104805, "volume": 35177.0}, {"date": "1990-10-03", "close": 1.83104805, "volume": 16032.0}, {"date": "1990-10-04", "close": 1.81177386, "volume": 30351.0}, {"date": "1990-10-05", "close": 1.83104805, "volume": 69264.0}, {"date": "1990-10-08", "close": 1.7989244, "volume": 101172.0}, {"date": "1990-10-09", "close": 1.7989244, "volume": 60859.0}, {"date": "1990-10-10", "close": 1.77322548, "volume": 11051.0}, {"date": "1990-10-11", "close": 1.77322548, "volume": 3891.0}, {"date": "1990-10-12", "close": 1.70897818, "volume": 63193.0}, {"date": "1990-10-15", "close": 1.6704298, "volume": 145843.0}, {"date": "1990-10-16", "close": 1.76680075, "volume": 10428.0}, {"date": "1990-10-17", "close": 1.77322548, "volume": 843771.0}, {"date": "1990-10-18", "close": 1.7989244, "volume": 50586.0}, {"date": "1990-10-19", "close": 1.81819859, "volume": 37200.0}, {"date": "1990-10-22", "close": 1.83104805, "volume": 84517.0}, {"date": "1990-10-23", "close": 1.83104805, "volume": 339314.0}, {"date": "1990-10-24", "close": 1.83104805, "volume": 58991.0}, {"date": "1990-10-25", "close": 1.7989244, "volume": 67240.0}, {"date": "1990-10-26", "close": 1.78607494, "volume": 104285.0}, {"date": "1990-10-29", "close": 1.76037602, "volume": 13697.0}, {"date": "1990-10-30", "close": 1.7346771, "volume": 480331.0}, {"date": "1990-10-31", "close": 1.6704298, "volume": 64750.0}, {"date": "1990-11-01", "close": 1.6704298, "volume": null}, {"date": "1990-11-02", "close": 1.68327926, "volume": 93545.0}, {"date": "1990-11-05", "close": 1.70255345, "volume": 38756.0}, {"date": "1990-11-06", "close": 1.70897818, "volume": 20390.0}, {"date": "1990-11-07", "close": 1.77322548, "volume": 482511.0}, {"date": "1990-11-08", "close": 1.81177386, "volume": 35799.0}, {"date": "1990-11-09", "close": 1.81177386, "volume": null}, {"date": "1990-11-12", "close": 1.77322548, "volume": 27550.0}, {"date": "1990-11-13", "close": 1.7989244, "volume": 7627.0}, {"date": "1990-11-14", "close": 1.81177386, "volume": 117203.0}, {"date": "1990-11-15", "close": 1.80534913, "volume": 31597.0}, {"date": "1990-11-16", "close": 1.79249967, "volume": 31441.0}, {"date": "1990-11-19", "close": 1.77322548, "volume": 48095.0}, {"date": "1990-11-20", "close": 1.77322548, "volume": 74089.0}, {"date": "1990-11-21", "close": 1.77965021, "volume": 33620.0}, {"date": "1990-11-22", "close": 1.78607494, "volume": 796921.0}, {"date": "1990-11-23", "close": 1.83104805, "volume": 94790.0}, {"date": "1990-11-26", "close": 1.83104805, "volume": 10273.0}, {"date": "1990-11-27", "close": 1.7989244, "volume": 25059.0}, {"date": "1990-11-28", "close": 1.7989244, "volume": 30196.0}, {"date": "1990-11-29", "close": 1.78607494, "volume": 17277.0}, {"date": "1990-11-30", "close": 1.78607494, "volume": 11051.0}, {"date": "1990-12-03", "close": 1.7989244, "volume": 20857.0}, {"date": "1990-12-04", "close": 1.7989244, "volume": 11985.0}, {"date": "1990-12-05", "close": 1.83104805, "volume": 43115.0}, {"date": "1990-12-06", "close": 1.7989244, "volume": 363439.0}, {"date": "1990-12-07", "close": 1.7989244, "volume": 37511.0}, {"date": "1990-12-10", "close": 1.83104805, "volume": 43582.0}, {"date": "1990-12-11", "close": 1.81819859, "volume": 3113.0}, {"date": "1990-12-12", "close": 1.7989244, "volume": 12452.0}, {"date": "1990-12-13", "close": 1.7989244, "volume": 27083.0}, {"date": "1990-12-14", "close": 1.80534913, "volume": 13074.0}, {"date": "1990-12-17", "close": 1.7989244, "volume": 10428.0}, {"date": "1990-12-18", "close": 1.77965021, "volume": 128566.0}, {"date": "1990-12-19", "close": 1.76680075, "volume": 109888.0}, {"date": "1990-12-20", "close": 1.75395129, "volume": 5292.0}, {"date": "1990-12-21", "close": 1.7346771, "volume": 30040.0}, {"date": "1990-12-24", "close": 1.7346771, "volume": 778.0}, {"date": "1990-12-25", "close": 1.7346771, "volume": null}, {"date": "1990-12-26", "close": 1.7346771, "volume": null}, {"date": "1990-12-27", "close": 1.74752656, "volume": 156.0}, {"date": "1990-12-28", "close": 1.74752656, "volume": 6226.0}, {"date": "1990-12-31", "close": 1.74752656, "volume": null}, {"date": "1991-01-01", "close": 1.74752656, "volume": null}, {"date": "1991-01-02", "close": 1.76680075, "volume": 11051.0}, {"date": "1991-01-03", "close": 1.76680075, "volume": null}, {"date": "1991-01-04", "close": 1.7346771, "volume": 19767.0}, {"date": "1991-01-07", "close": 1.68970399, "volume": 62415.0}, {"date": "1991-01-08", "close": 1.68327926, "volume": 65528.0}, {"date": "1991-01-09", "close": 1.63830615, "volume": 352544.0}, {"date": "1991-01-10", "close": 1.63830615, "volume": 276121.0}, {"date": "1991-01-11", "close": 1.64473088, "volume": 25682.0}, {"date": "1991-01-14", "close": 1.63830615, "volume": 14787.0}, {"date": "1991-01-15", "close": 1.63830615, "volume": 5292.0}, {"date": "1991-01-16", "close": 1.63830615, "volume": null}, {"date": "1991-01-17", "close": 1.65115561, "volume": 11829.0}, {"date": "1991-01-18", "close": 1.68327926, "volume": 26927.0}, {"date": "1991-01-21", "close": 1.70897818, "volume": 48718.0}, {"date": "1991-01-22", "close": 1.72182764, "volume": 38290.0}, {"date": "1991-01-23", "close": 1.72182764, "volume": null}, {"date": "1991-01-24", "close": 1.70897818, "volume": 623.0}, {"date": "1991-01-25", "close": 1.76680075, "volume": 11207.0}, {"date": "1991-01-28", "close": 1.76680075, "volume": null}, {"date": "1991-01-29", "close": 1.83104805, "volume": 237208.0}, {"date": "1991-01-30", "close": 1.83104805, "volume": 29262.0}, {"date": "1991-01-31", "close": 1.89529535, "volume": 755362.0}, {"date": "1991-02-01", "close": 1.76680075, "volume": 221021.0}, {"date": "1991-02-04", "close": 1.77322548, "volume": 164987.0}, {"date": "1991-02-05", "close": 1.83104805, "volume": 69575.0}, {"date": "1991-02-06", "close": 1.83104805, "volume": 181175.0}, {"date": "1991-02-07", "close": 1.8631717, "volume": 111444.0}, {"date": "1991-02-08", "close": 1.91456954, "volume": 316745.0}, {"date": "1991-02-11", "close": 1.92099427, "volume": 46228.0}, {"date": "1991-02-12", "close": 1.92099427, "volume": 95724.0}, {"date": "1991-02-13", "close": 1.90814481, "volume": 172770.0}, {"date": "1991-02-14", "close": 1.90814481, "volume": 8405.0}, {"date": "1991-02-15", "close": 1.89529535, "volume": 39535.0}, {"date": "1991-02-18", "close": 1.89529535, "volume": 67551.0}, {"date": "1991-02-19", "close": 1.90814481, "volume": 44049.0}, {"date": "1991-02-20", "close": 1.7989244, "volume": 106152.0}, {"date": "1991-02-21", "close": 1.78607494, "volume": 95880.0}, {"date": "1991-02-22", "close": 1.78607494, "volume": null}, {"date": "1991-02-25", "close": 1.81177386, "volume": 29729.0}, {"date": "1991-02-26", "close": 1.89529535, "volume": 98837.0}, {"date": "1991-02-27", "close": 1.8631717, "volume": 66618.0}, {"date": "1991-02-28", "close": 1.87602116, "volume": 27550.0}, {"date": "1991-03-01", "close": 1.87602116, "volume": 26305.0}, {"date": "1991-03-04", "close": 1.90172008, "volume": 72999.0}, {"date": "1991-03-05", "close": 1.91456954, "volume": 10273.0}, {"date": "1991-03-06", "close": 1.90814481, "volume": 121406.0}, {"date": "1991-03-07", "close": 1.927419, "volume": 39690.0}, {"date": "1991-03-08", "close": 1.9916663, "volume": 38290.0}, {"date": "1991-03-11", "close": 1.9916663, "volume": 13541.0}, {"date": "1991-03-12", "close": 1.95954265, "volume": 107864.0}, {"date": "1991-03-13", "close": 1.927419, "volume": 337602.0}, {"date": "1991-03-14", "close": 1.95954265, "volume": 45138.0}, {"date": "1991-03-15", "close": 1.9916663, "volume": 165299.0}, {"date": "1991-03-18", "close": 2.03021468, "volume": 51520.0}, {"date": "1991-03-19", "close": 2.03021468, "volume": 41247.0}, {"date": "1991-03-20", "close": 2.00451576, "volume": 822758.0}, {"date": "1991-03-21", "close": 1.9916663, "volume": 50274.0}, {"date": "1991-03-22", "close": 1.87602116, "volume": 74711.0}, {"date": "1991-03-25", "close": 1.89529535, "volume": 37044.0}, {"date": "1991-03-26", "close": 1.91456954, "volume": 208102.0}, {"date": "1991-03-27", "close": 1.927419, "volume": 49029.0}, {"date": "1991-03-28", "close": 2.02378995, "volume": 48407.0}, {"date": "1991-03-29", "close": 2.02378995, "volume": null}, {"date": "1991-04-01", "close": 2.02378995, "volume": null}, {"date": "1991-04-02", "close": 1.927419, "volume": 60859.0}, {"date": "1991-04-03", "close": 1.927419, "volume": 2957.0}, {"date": "1991-04-04", "close": 1.9916663, "volume": 23659.0}, {"date": "1991-04-05", "close": 1.9916663, "volume": 32997.0}, {"date": "1991-04-08", "close": 1.95954265, "volume": 22569.0}, {"date": "1991-04-09", "close": 1.9916663, "volume": 75801.0}, {"date": "1991-04-10", "close": 1.97881684, "volume": 111289.0}, {"date": "1991-04-11", "close": 2.00451576, "volume": 160785.0}, {"date": "1991-04-12", "close": 2.0559136, "volume": 35488.0}, {"date": "1991-04-15", "close": 2.0559136, "volume": 30663.0}, {"date": "1991-04-16", "close": 2.0559136, "volume": 243901.0}, {"date": "1991-04-17", "close": 2.0559136, "volume": 31441.0}, {"date": "1991-04-18", "close": 2.1201609, "volume": 147399.0}, {"date": "1991-04-19", "close": 2.08161252, "volume": 70976.0}, {"date": "1991-04-22", "close": 2.10088671, "volume": 16187.0}, {"date": "1991-04-23", "close": 2.12658563, "volume": 55100.0}, {"date": "1991-04-24", "close": 2.1201609, "volume": 115647.0}, {"date": "1991-04-25", "close": 2.1201609, "volume": null}, {"date": "1991-04-26", "close": 2.10731144, "volume": 35799.0}, {"date": "1991-04-29", "close": 2.13301036, "volume": 73622.0}, {"date": "1991-04-30", "close": 2.15228455, "volume": 67863.0}, {"date": "1991-05-01", "close": 2.21653185, "volume": 8405.0}, {"date": "1991-05-02", "close": 2.28720388, "volume": 91521.0}, {"date": "1991-05-03", "close": 2.25508023, "volume": 54166.0}, {"date": "1991-05-06", "close": 2.2486555, "volume": 81249.0}, {"date": "1991-05-07", "close": 2.28720388, "volume": 28484.0}, {"date": "1991-05-08", "close": 2.28720388, "volume": 279389.0}, {"date": "1991-05-09", "close": 2.28720388, "volume": 75956.0}, {"date": "1991-05-10", "close": 2.32575226, "volume": 49185.0}, {"date": "1991-05-13", "close": 2.28720388, "volume": 7627.0}, {"date": "1991-05-14", "close": 2.26150496, "volume": 372000.0}, {"date": "1991-05-15", "close": 2.27435442, "volume": 131212.0}, {"date": "1991-05-16", "close": 2.3129028, "volume": 68018.0}, {"date": "1991-05-17", "close": 2.33860172, "volume": 209036.0}, {"date": "1991-05-20", "close": 2.33217699, "volume": 18367.0}, {"date": "1991-05-21", "close": 2.35787591, "volume": 27705.0}, {"date": "1991-05-22", "close": 2.3771501, "volume": 33776.0}, {"date": "1991-05-23", "close": 2.38999956, "volume": 18989.0}, {"date": "1991-05-24", "close": 2.38999956, "volume": 18055.0}, {"date": "1991-05-27", "close": 2.38999956, "volume": 359081.0}, {"date": "1991-05-28", "close": 2.3771501, "volume": 25838.0}, {"date": "1991-05-29", "close": 2.39642429, "volume": 294020.0}, {"date": "1991-05-30", "close": 2.38357483, "volume": 28172.0}, {"date": "1991-05-31", "close": 2.40927375, "volume": 133391.0}, {"date": "1991-06-03", "close": 2.47352105, "volume": 132457.0}, {"date": "1991-06-04", "close": 2.45424686, "volume": 18989.0}, {"date": "1991-06-05", "close": 2.4413974, "volume": 41403.0}, {"date": "1991-06-06", "close": 2.40927375, "volume": 14942.0}, {"date": "1991-06-07", "close": 2.35787591, "volume": 49808.0}, {"date": "1991-06-10", "close": 2.35787591, "volume": null}, {"date": "1991-06-11", "close": 2.3771501, "volume": 15254.0}, {"date": "1991-06-12", "close": 2.36430064, "volume": 76890.0}, {"date": "1991-06-13", "close": 2.35145118, "volume": 8094.0}, {"date": "1991-06-14", "close": 2.34502645, "volume": 54944.0}, {"date": "1991-06-17", "close": 2.3771501, "volume": 26772.0}, {"date": "1991-06-18", "close": 2.36430064, "volume": 48562.0}, {"date": "1991-06-19", "close": 2.3771501, "volume": 18989.0}, {"date": "1991-06-20", "close": 2.37072537, "volume": 113312.0}, {"date": "1991-06-21", "close": 2.37072537, "volume": 17121.0}, {"date": "1991-06-24", "close": 2.3771501, "volume": 17588.0}, {"date": "1991-06-25", "close": 2.3771501, "volume": 24904.0}, {"date": "1991-06-26", "close": 2.40927375, "volume": 50897.0}, {"date": "1991-06-27", "close": 2.3771501, "volume": 39690.0}, {"date": "1991-06-28", "close": 2.3771501, "volume": 22413.0}, {"date": "1991-07-01", "close": 2.3771501, "volume": null}, {"date": "1991-07-02", "close": 2.45424686, "volume": 102728.0}, {"date": "1991-07-03", "close": 2.4413974, "volume": 13541.0}, {"date": "1991-07-04", "close": 2.40284902, "volume": 48407.0}, {"date": "1991-07-05", "close": 2.42212321, "volume": 79848.0}, {"date": "1991-07-08", "close": 2.40284902, "volume": 81249.0}, {"date": "1991-07-09", "close": 2.41569848, "volume": 20701.0}, {"date": "1991-07-10", "close": 2.4413974, "volume": 65061.0}, {"date": "1991-07-11", "close": 2.45424686, "volume": 31130.0}, {"date": "1991-07-12", "close": 2.40284902, "volume": 8094.0}, {"date": "1991-07-15", "close": 2.43497267, "volume": 8716.0}, {"date": "1991-07-16", "close": 2.42212321, "volume": 28795.0}, {"date": "1991-07-17", "close": 2.40927375, "volume": 17588.0}, {"date": "1991-07-18", "close": 2.40927375, "volume": 19300.0}, {"date": "1991-07-19", "close": 2.42854794, "volume": 92455.0}, {"date": "1991-07-22", "close": 2.4413974, "volume": 54477.0}, {"date": "1991-07-23", "close": 2.46067159, "volume": 120472.0}, {"date": "1991-07-24", "close": 2.48637051, "volume": 58213.0}, {"date": "1991-07-25", "close": 2.47352105, "volume": 36266.0}, {"date": "1991-07-26", "close": 2.5056447, "volume": 62571.0}, {"date": "1991-07-29", "close": 2.51206943, "volume": 47628.0}, {"date": "1991-07-30", "close": 2.52491889, "volume": 36889.0}, {"date": "1991-07-31", "close": 2.5056447, "volume": 31908.0}, {"date": "1991-08-01", "close": 2.5056447, "volume": 48718.0}, {"date": "1991-08-02", "close": 2.51206943, "volume": 139305.0}, {"date": "1991-08-05", "close": 2.5056447, "volume": 74244.0}, {"date": "1991-08-06", "close": 2.5056447, "volume": 21946.0}, {"date": "1991-08-07", "close": 2.5056447, "volume": 147399.0}, {"date": "1991-08-08", "close": 2.47352105, "volume": 51520.0}, {"date": "1991-08-09", "close": 2.45424686, "volume": 16499.0}, {"date": "1991-08-12", "close": 2.43497267, "volume": 14942.0}, {"date": "1991-08-13", "close": 2.45424686, "volume": 101483.0}, {"date": "1991-08-14", "close": 2.47352105, "volume": 101327.0}, {"date": "1991-08-15", "close": 2.569892, "volume": 111133.0}, {"date": "1991-08-16", "close": 2.60201565, "volume": 133702.0}, {"date": "1991-08-19", "close": 2.53776835, "volume": 454338.0}, {"date": "1991-08-20", "close": 2.53776835, "volume": 56656.0}, {"date": "1991-08-21", "close": 2.5056447, "volume": 116892.0}, {"date": "1991-08-22", "close": 2.569892, "volume": 30040.0}, {"date": "1991-08-23", "close": 2.569892, "volume": 14787.0}, {"date": "1991-08-26", "close": 2.569892, "volume": 14008.0}, {"date": "1991-08-27", "close": 2.62128984, "volume": 150045.0}, {"date": "1991-08-28", "close": 2.6341393, "volume": 69108.0}, {"date": "1991-08-29", "close": 2.6341393, "volume": 27394.0}, {"date": "1991-08-30", "close": 2.62128984, "volume": 81093.0}, {"date": "1991-09-02", "close": 2.62128984, "volume": 18678.0}, {"date": "1991-09-03", "close": 2.68553714, "volume": 35644.0}, {"date": "1991-09-04", "close": 2.66626295, "volume": 23036.0}, {"date": "1991-09-05", "close": 2.6983866, "volume": 13697.0}, {"date": "1991-09-06", "close": 2.74335971, "volume": 67240.0}, {"date": "1991-09-09", "close": 2.6983866, "volume": 41403.0}, {"date": "1991-09-10", "close": 2.66626295, "volume": 15565.0}, {"date": "1991-09-11", "close": 2.66626295, "volume": 60080.0}, {"date": "1991-09-12", "close": 2.6983866, "volume": 8094.0}, {"date": "1991-09-13", "close": 2.6983866, "volume": 94479.0}, {"date": "1991-09-16", "close": 2.6983866, "volume": 60080.0}, {"date": "1991-09-17", "close": 2.72408552, "volume": 16187.0}, {"date": "1991-09-18", "close": 2.7626339, "volume": 30507.0}, {"date": "1991-09-19", "close": 2.80118228, "volume": 28017.0}, {"date": "1991-09-20", "close": 2.86542958, "volume": 876924.0}, {"date": "1991-09-23", "close": 2.89755323, "volume": 63349.0}, {"date": "1991-09-24", "close": 2.90397796, "volume": 70664.0}, {"date": "1991-09-25", "close": 2.9553758, "volume": 48874.0}, {"date": "1991-09-26", "close": 3.0196231, "volume": 247793.0}, {"date": "1991-09-27", "close": 3.00677364, "volume": 110977.0}, {"date": "1991-09-30", "close": 3.03889729, "volume": 101172.0}, {"date": "1991-10-01", "close": 3.05174675, "volume": 131056.0}, {"date": "1991-10-02", "close": 3.00677364, "volume": 535120.0}, {"date": "1991-10-03", "close": 2.92325215, "volume": 245302.0}, {"date": "1991-10-04", "close": 2.8911285, "volume": 55411.0}, {"date": "1991-10-07", "close": 2.90397796, "volume": 14631.0}, {"date": "1991-10-08", "close": 2.93610161, "volume": 22102.0}, {"date": "1991-10-09", "close": 2.9553758, "volume": 35955.0}, {"date": "1991-10-10", "close": 2.96822526, "volume": 80782.0}, {"date": "1991-10-11", "close": 2.96822526, "volume": 68485.0}, {"date": "1991-10-14", "close": 2.9553758, "volume": 247326.0}, {"date": "1991-10-15", "close": 2.98749945, "volume": 69886.0}, {"date": "1991-10-16", "close": 3.0196231, "volume": 713182.0}, {"date": "1991-10-17", "close": 3.0838704, "volume": 722209.0}, {"date": "1991-10-18", "close": 3.03247256, "volume": 24904.0}, {"date": "1991-10-21", "close": 3.00677364, "volume": 167789.0}, {"date": "1991-10-22", "close": 2.99392418, "volume": 29885.0}, {"date": "1991-10-23", "close": 3.0196231, "volume": 547416.0}, {"date": "1991-10-24", "close": 3.0196231, "volume": 17121.0}, {"date": "1991-10-25", "close": 3.04532202, "volume": 17277.0}, {"date": "1991-10-28", "close": 3.0196231, "volume": 10584.0}, {"date": "1991-10-29", "close": 3.0838704, "volume": 667888.0}, {"date": "1991-10-30", "close": 3.03889729, "volume": 42959.0}, {"date": "1991-10-31", "close": 3.03889729, "volume": null}, {"date": "1991-11-01", "close": 3.0838704, "volume": 132924.0}, {"date": "1991-11-04", "close": 3.07102094, "volume": 35955.0}, {"date": "1991-11-05", "close": 3.09671986, "volume": 75801.0}, {"date": "1991-11-06", "close": 3.09671986, "volume": 31597.0}, {"date": "1991-11-07", "close": 3.0838704, "volume": 384763.0}, {"date": "1991-11-08", "close": 3.0838704, "volume": 84362.0}, {"date": "1991-11-11", "close": 3.0838704, "volume": 217285.0}, {"date": "1991-11-12", "close": 3.07744567, "volume": 37823.0}, {"date": "1991-11-13", "close": 3.03889729, "volume": 73310.0}, {"date": "1991-11-14", "close": 3.07744567, "volume": 125297.0}, {"date": "1991-11-15", "close": 3.07102094, "volume": 42025.0}, {"date": "1991-11-18", "close": 3.00677364, "volume": 19300.0}, {"date": "1991-11-19", "close": 2.98749945, "volume": 81871.0}, {"date": "1991-11-20", "close": 2.9553758, "volume": 137593.0}, {"date": "1991-11-21", "close": 2.98749945, "volume": 75956.0}, {"date": "1991-11-22", "close": 2.98749945, "volume": 48407.0}, {"date": "1991-11-25", "close": 2.9553758, "volume": 73155.0}, {"date": "1991-11-26", "close": 2.90397796, "volume": 62259.0}, {"date": "1991-11-27", "close": 2.83973066, "volume": 57901.0}, {"date": "1991-11-28", "close": 2.87827904, "volume": 30818.0}, {"date": "1991-11-29", "close": 2.92967688, "volume": 33309.0}, {"date": "1991-12-02", "close": 2.90397796, "volume": 29262.0}, {"date": "1991-12-03", "close": 2.9553758, "volume": 68797.0}, {"date": "1991-12-04", "close": 2.98749945, "volume": 11674.0}, {"date": "1991-12-05", "close": 2.98749945, "volume": 49808.0}, {"date": "1991-12-06", "close": 3.00677364, "volume": 98370.0}, {"date": "1991-12-09", "close": 2.98749945, "volume": 673336.0}, {"date": "1991-12-10", "close": 2.98749945, "volume": 9962.0}, {"date": "1991-12-11", "close": 2.98749945, "volume": 23814.0}, {"date": "1991-12-12", "close": 2.99392418, "volume": 45449.0}, {"date": "1991-12-13", "close": 3.00677364, "volume": 82338.0}, {"date": "1991-12-16", "close": 3.0196231, "volume": 12919.0}, {"date": "1991-12-17", "close": 3.03247256, "volume": 87008.0}, {"date": "1991-12-18", "close": 3.07102094, "volume": 174171.0}, {"date": "1991-12-19", "close": 3.07744567, "volume": 98837.0}, {"date": "1991-12-20", "close": 3.0838704, "volume": 80003.0}, {"date": "1991-12-23", "close": 3.04532202, "volume": 34243.0}, {"date": "1991-12-24", "close": 3.07744567, "volume": 7938.0}, {"date": "1991-12-25", "close": 3.07744567, "volume": null}, {"date": "1991-12-26", "close": 3.07744567, "volume": null}, {"date": "1991-12-27", "close": 3.1481177, "volume": 136348.0}, {"date": "1991-12-30", "close": 3.19309081, "volume": 193160.0}, {"date": "1991-12-31", "close": 3.25733811, "volume": 52298.0}, {"date": "1992-01-01", "close": 3.25733811, "volume": null}, {"date": "1992-01-02", "close": 3.1481177, "volume": 85140.0}, {"date": "1992-01-03", "close": 3.18666608, "volume": 34865.0}, {"date": "1992-01-06", "close": 3.212365, "volume": 108020.0}, {"date": "1992-01-07", "close": 3.23163919, "volume": 470059.0}, {"date": "1992-01-08", "close": 3.28946176, "volume": 60080.0}, {"date": "1992-01-09", "close": 3.28946176, "volume": 158139.0}, {"date": "1992-01-10", "close": 3.2766123, "volume": 64905.0}, {"date": "1992-01-13", "close": 3.2766123, "volume": 34554.0}, {"date": "1992-01-14", "close": 3.28946176, "volume": 21480.0}, {"date": "1992-01-15", "close": 3.30873595, "volume": 57434.0}, {"date": "1992-01-16", "close": 3.30873595, "volume": 45449.0}, {"date": "1992-01-17", "close": 3.32801014, "volume": 32375.0}, {"date": "1992-01-20", "close": 3.32801014, "volume": 131523.0}, {"date": "1992-01-21", "close": 3.30231122, "volume": 87163.0}, {"date": "1992-01-22", "close": 3.2766123, "volume": 45605.0}, {"date": "1992-01-23", "close": 3.28303703, "volume": 41091.0}, {"date": "1992-01-24", "close": 3.25091338, "volume": 22880.0}, {"date": "1992-01-27", "close": 3.25091338, "volume": null}, {"date": "1992-01-28", "close": 3.25733811, "volume": 39846.0}, {"date": "1992-01-29", "close": 3.212365, "volume": 53854.0}, {"date": "1992-01-30", "close": 3.2766123, "volume": 37200.0}, {"date": "1992-01-31", "close": 3.2766123, "volume": 38912.0}, {"date": "1992-02-03", "close": 3.2766123, "volume": 14164.0}, {"date": "1992-02-04", "close": 3.26376284, "volume": 103195.0}, {"date": "1992-02-05", "close": 3.26376284, "volume": 147866.0}, {"date": "1992-02-06", "close": 3.2766123, "volume": 7938.0}, {"date": "1992-02-07", "close": 3.32801014, "volume": 1224487.0}, {"date": "1992-02-10", "close": 3.3408596, "volume": 505547.0}, {"date": "1992-02-11", "close": 3.3408596, "volume": 578234.0}, {"date": "1992-02-12", "close": 3.3408596, "volume": 147088.0}, {"date": "1992-02-13", "close": 3.35370906, "volume": 162341.0}, {"date": "1992-02-14", "close": 3.35370906, "volume": null}, {"date": "1992-02-17", "close": 3.32801014, "volume": 6693.0}, {"date": "1992-02-18", "close": 3.3408596, "volume": 39379.0}, {"date": "1992-02-19", "close": 3.37298325, "volume": 50430.0}, {"date": "1992-02-20", "close": 3.43723055, "volume": 26460.0}, {"date": "1992-02-21", "close": 3.4693542, "volume": 322193.0}, {"date": "1992-02-24", "close": 3.5336015, "volume": 169968.0}, {"date": "1992-02-25", "close": 3.49505312, "volume": 41247.0}, {"date": "1992-02-26", "close": 3.5336015, "volume": 125608.0}, {"date": "1992-02-27", "close": 3.47577893, "volume": 114713.0}, {"date": "1992-02-28", "close": 3.43723055, "volume": 152224.0}, {"date": "1992-03-02", "close": 3.5336015, "volume": 49652.0}, {"date": "1992-03-03", "close": 3.52075204, "volume": 202810.0}, {"date": "1992-03-04", "close": 3.50790258, "volume": 57434.0}, {"date": "1992-03-05", "close": 3.52075204, "volume": 22569.0}, {"date": "1992-03-06", "close": 3.52075204, "volume": 34554.0}, {"date": "1992-03-09", "close": 3.52075204, "volume": 34243.0}, {"date": "1992-03-10", "close": 3.4693542, "volume": 36733.0}, {"date": "1992-03-11", "close": 3.43080582, "volume": 9339.0}, {"date": "1992-03-12", "close": 3.4051069, "volume": 108331.0}, {"date": "1992-03-13", "close": 3.37940798, "volume": 31908.0}, {"date": "1992-03-16", "close": 3.3408596, "volume": 14164.0}, {"date": "1992-03-17", "close": 3.32801014, "volume": 590531.0}, {"date": "1992-03-18", "close": 3.3408596, "volume": 110044.0}, {"date": "1992-03-19", "close": 3.2766123, "volume": 633178.0}, {"date": "1992-03-20", "close": 3.2766123, "volume": 1071485.0}, {"date": "1992-03-23", "close": 3.28946176, "volume": 25838.0}, {"date": "1992-03-24", "close": 3.29588649, "volume": 15409.0}, {"date": "1992-03-25", "close": 3.29588649, "volume": 97125.0}, {"date": "1992-03-26", "close": 3.28946176, "volume": 109888.0}, {"date": "1992-03-27", "close": 3.32801014, "volume": 81404.0}, {"date": "1992-03-30", "close": 3.3408596, "volume": 101950.0}, {"date": "1992-03-31", "close": 3.37298325, "volume": 590998.0}, {"date": "1992-04-01", "close": 3.37298325, "volume": 294331.0}, {"date": "1992-04-02", "close": 3.33443487, "volume": 82182.0}, {"date": "1992-04-03", "close": 3.28946176, "volume": 51675.0}, {"date": "1992-04-06", "close": 3.30873595, "volume": 55722.0}, {"date": "1992-04-07", "close": 3.3408596, "volume": 61170.0}, {"date": "1992-04-08", "close": 3.2766123, "volume": 12608.0}, {"date": "1992-04-09", "close": 3.27018757, "volume": 104440.0}, {"date": "1992-04-10", "close": 3.18024135, "volume": 497142.0}, {"date": "1992-04-13", "close": 3.18024135, "volume": 109732.0}, {"date": "1992-04-14", "close": 3.212365, "volume": 49185.0}, {"date": "1992-04-15", "close": 3.212365, "volume": 727813.0}, {"date": "1992-04-16", "close": 3.2766123, "volume": 123741.0}, {"date": "1992-04-17", "close": 3.2766123, "volume": null}, {"date": "1992-04-20", "close": 3.2766123, "volume": null}, {"date": "1992-04-21", "close": 3.2766123, "volume": 212460.0}, {"date": "1992-04-22", "close": 3.31516068, "volume": 273475.0}, {"date": "1992-04-23", "close": 3.37298325, "volume": 341960.0}, {"date": "1992-04-24", "close": 3.4051069, "volume": 158917.0}, {"date": "1992-04-27", "close": 3.4051069, "volume": 10428.0}, {"date": "1992-04-28", "close": 3.45008001, "volume": 177439.0}, {"date": "1992-04-29", "close": 3.45650474, "volume": 66151.0}, {"date": "1992-04-30", "close": 3.5336015, "volume": 264914.0}, {"date": "1992-05-01", "close": 3.54002623, "volume": 391145.0}, {"date": "1992-05-04", "close": 3.50790258, "volume": 54010.0}, {"date": "1992-05-05", "close": 3.5336015, "volume": 70353.0}, {"date": "1992-05-06", "close": 3.62354772, "volume": 3580.0}, {"date": "1992-05-07", "close": 3.69421975, "volume": 235029.0}, {"date": "1992-05-08", "close": 3.73276813, "volume": 17121.0}, {"date": "1992-05-11", "close": 3.75204232, "volume": 87786.0}, {"date": "1992-05-12", "close": 3.7263434, "volume": 60859.0}, {"date": "1992-05-13", "close": 3.7905907, "volume": 51675.0}, {"date": "1992-05-14", "close": 3.7905907, "volume": 36266.0}, {"date": "1992-05-15", "close": 3.7263434, "volume": 11362.0}, {"date": "1992-05-18", "close": 3.7263434, "volume": 44204.0}, {"date": "1992-05-19", "close": 3.75846705, "volume": 57746.0}, {"date": "1992-05-20", "close": 3.9190853, "volume": 41714.0}, {"date": "1992-05-21", "close": 3.83556381, "volume": 63193.0}, {"date": "1992-05-22", "close": 3.78416597, "volume": 13230.0}, {"date": "1992-05-25", "close": 3.82271435, "volume": 139305.0}, {"date": "1992-05-26", "close": 3.82271435, "volume": null}, {"date": "1992-05-27", "close": 3.7905907, "volume": 43270.0}, {"date": "1992-05-28", "close": 3.86768746, "volume": 107242.0}, {"date": "1992-05-29", "close": 3.88696165, "volume": 212149.0}, {"date": "1992-06-01", "close": 3.90623584, "volume": 7627.0}, {"date": "1992-06-02", "close": 3.9190853, "volume": 21324.0}, {"date": "1992-06-03", "close": 3.88053692, "volume": 21480.0}, {"date": "1992-06-04", "close": 3.84198854, "volume": 168723.0}, {"date": "1992-06-05", "close": 3.7905907, "volume": 140239.0}, {"date": "1992-06-08", "close": 3.7905907, "volume": null}, {"date": "1992-06-09", "close": 3.75846705, "volume": 44204.0}, {"date": "1992-06-10", "close": 3.7263434, "volume": 77824.0}, {"date": "1992-06-11", "close": 3.73919286, "volume": 224757.0}, {"date": "1992-06-12", "close": 3.73919286, "volume": 73155.0}, {"date": "1992-06-15", "close": 3.75846705, "volume": 12452.0}, {"date": "1992-06-16", "close": 3.73276813, "volume": 64594.0}, {"date": "1992-06-17", "close": 3.73919286, "volume": 17121.0}, {"date": "1992-06-18", "close": 3.75846705, "volume": 41247.0}, {"date": "1992-06-19", "close": 3.75846705, "volume": 153314.0}, {"date": "1992-06-22", "close": 3.80344016, "volume": 19767.0}, {"date": "1992-06-23", "close": 3.82271435, "volume": 84673.0}, {"date": "1992-06-24", "close": 3.82913908, "volume": 105218.0}, {"date": "1992-06-25", "close": 3.81628962, "volume": 43426.0}, {"date": "1992-06-26", "close": 3.7905907, "volume": 95101.0}, {"date": "1992-06-29", "close": 3.77131651, "volume": 232695.0}, {"date": "1992-06-30", "close": 3.7905907, "volume": 44049.0}, {"date": "1992-07-01", "close": 3.80344016, "volume": 68330.0}, {"date": "1992-07-02", "close": 3.80344016, "volume": 39846.0}, {"date": "1992-07-03", "close": 3.82271435, "volume": 20079.0}, {"date": "1992-07-06", "close": 3.82271435, "volume": 10428.0}, {"date": "1992-07-07", "close": 3.84198854, "volume": 43115.0}, {"date": "1992-07-08", "close": 3.854838, "volume": 70820.0}, {"date": "1992-07-09", "close": 3.854838, "volume": 74867.0}, {"date": "1992-07-10", "close": 3.83556381, "volume": 64905.0}, {"date": "1992-07-13", "close": 3.83556381, "volume": 118449.0}, {"date": "1992-07-14", "close": 3.83556381, "volume": 22569.0}, {"date": "1992-07-15", "close": 3.84198854, "volume": 24126.0}, {"date": "1992-07-16", "close": 3.82271435, "volume": 12452.0}, {"date": "1992-07-17", "close": 3.82271435, "volume": 18678.0}, {"date": "1992-07-20", "close": 3.7905907, "volume": 7627.0}, {"date": "1992-07-21", "close": 3.77774124, "volume": 85607.0}, {"date": "1992-07-22", "close": 3.7905907, "volume": 89809.0}, {"date": "1992-07-23", "close": 3.7905907, "volume": null}, {"date": "1992-07-24", "close": 3.80344016, "volume": 20079.0}, {"date": "1992-07-27", "close": 3.7905907, "volume": 62104.0}, {"date": "1992-07-28", "close": 3.77774124, "volume": 1257952.0}, {"date": "1992-07-29", "close": 3.76489178, "volume": 21013.0}, {"date": "1992-07-30", "close": 3.7905907, "volume": 168879.0}, {"date": "1992-07-31", "close": 3.7905907, "volume": 5759.0}, {"date": "1992-08-03", "close": 3.7905907, "volume": 31130.0}, {"date": "1992-08-04", "close": 3.80344016, "volume": 44671.0}, {"date": "1992-08-05", "close": 3.80344016, "volume": 39690.0}, {"date": "1992-08-06", "close": 3.80344016, "volume": 37356.0}, {"date": "1992-08-07", "close": 3.80986489, "volume": 60859.0}, {"date": "1992-08-10", "close": 3.79701543, "volume": 75023.0}, {"date": "1992-08-11", "close": 3.79701543, "volume": 75645.0}, {"date": "1992-08-12", "close": 3.77774124, "volume": 31441.0}, {"date": "1992-08-13", "close": 3.7905907, "volume": 60236.0}, {"date": "1992-08-14", "close": 3.7905907, "volume": 21013.0}, {"date": "1992-08-17", "close": 3.854838, "volume": 90276.0}, {"date": "1992-08-18", "close": 3.9190853, "volume": 75023.0}, {"date": "1992-08-19", "close": 3.95120895, "volume": 33309.0}, {"date": "1992-08-20", "close": 3.9190853, "volume": 199230.0}, {"date": "1992-08-21", "close": 3.95120895, "volume": 71443.0}, {"date": "1992-08-24", "close": 3.9190853, "volume": 16499.0}, {"date": "1992-08-25", "close": 3.9190853, "volume": null}, {"date": "1992-08-26", "close": 3.82271435, "volume": 63660.0}, {"date": "1992-08-27", "close": 3.84198854, "volume": 102728.0}, {"date": "1992-08-28", "close": 3.854838, "volume": 19612.0}, {"date": "1992-08-31", "close": 3.84198854, "volume": 34865.0}, {"date": "1992-09-01", "close": 3.84198854, "volume": 85918.0}, {"date": "1992-09-02", "close": 3.84841327, "volume": 182887.0}, {"date": "1992-09-03", "close": 3.75846705, "volume": 46383.0}, {"date": "1992-09-04", "close": 3.75204232, "volume": 137905.0}, {"date": "1992-09-07", "close": 3.77131651, "volume": 19300.0}, {"date": "1992-09-08", "close": 3.75846705, "volume": 27238.0}, {"date": "1992-09-09", "close": 3.73919286, "volume": 113001.0}, {"date": "1992-09-10", "close": 3.73919286, "volume": 21791.0}, {"date": "1992-09-11", "close": 3.75846705, "volume": 65839.0}, {"date": "1992-09-14", "close": 3.80344016, "volume": 123896.0}, {"date": "1992-09-15", "close": 3.80344016, "volume": 66151.0}, {"date": "1992-09-16", "close": 3.76489178, "volume": 58057.0}, {"date": "1992-09-17", "close": 3.75204232, "volume": 21480.0}, {"date": "1992-09-18", "close": 3.67494556, "volume": 51208.0}, {"date": "1992-09-21", "close": 3.64282191, "volume": 26149.0}, {"date": "1992-09-22", "close": 3.62997245, "volume": 55722.0}, {"date": "1992-09-23", "close": 3.5978488, "volume": 90743.0}, {"date": "1992-09-24", "close": 3.5978488, "volume": 47006.0}, {"date": "1992-09-25", "close": 3.62997245, "volume": 23347.0}, {"date": "1992-09-28", "close": 3.7263434, "volume": 27550.0}, {"date": "1992-09-29", "close": 3.74561759, "volume": 58057.0}, {"date": "1992-09-30", "close": 3.75846705, "volume": 97903.0}, {"date": "1992-10-01", "close": 3.7263434, "volume": 36266.0}, {"date": "1992-10-02", "close": 3.7263434, "volume": 10428.0}, {"date": "1992-10-05", "close": 3.6620961, "volume": 8561.0}, {"date": "1992-10-06", "close": 3.6620961, "volume": 24592.0}, {"date": "1992-10-07", "close": 3.6620961, "volume": 514107.0}, {"date": "1992-10-08", "close": 3.58499934, "volume": 31285.0}, {"date": "1992-10-09", "close": 3.58499934, "volume": 24437.0}, {"date": "1992-10-12", "close": 3.58499934, "volume": 51520.0}, {"date": "1992-10-13", "close": 3.5978488, "volume": 55100.0}, {"date": "1992-10-14", "close": 3.5336015, "volume": 44049.0}, {"date": "1992-10-15", "close": 3.50790258, "volume": 511772.0}, {"date": "1992-10-16", "close": 3.4051069, "volume": 189891.0}, {"date": "1992-10-19", "close": 3.4693542, "volume": 33776.0}, {"date": "1992-10-20", "close": 3.50147785, "volume": 840658.0}, {"date": "1992-10-21", "close": 3.48862839, "volume": 28951.0}, {"date": "1992-10-22", "close": 3.4693542, "volume": 75956.0}, {"date": "1992-10-23", "close": 3.50147785, "volume": 31130.0}, {"date": "1992-10-26", "close": 3.50147785, "volume": 85140.0}, {"date": "1992-10-27", "close": 3.48220366, "volume": 250750.0}, {"date": "1992-10-28", "close": 3.50147785, "volume": 103351.0}, {"date": "1992-10-29", "close": 3.4693542, "volume": 194561.0}, {"date": "1992-10-30", "close": 3.43723055, "volume": 42492.0}, {"date": "1992-11-02", "close": 3.4051069, "volume": 192849.0}, {"date": "1992-11-03", "close": 3.35370906, "volume": 48874.0}, {"date": "1992-11-04", "close": 3.35370906, "volume": null}, {"date": "1992-11-05", "close": 3.50147785, "volume": 11207.0}, {"date": "1992-11-06", "close": 3.52075204, "volume": 16187.0}, {"date": "1992-11-09", "close": 3.50147785, "volume": 28951.0}, {"date": "1992-11-10", "close": 3.4693542, "volume": 58991.0}, {"date": "1992-11-11", "close": 3.4693542, "volume": 40469.0}, {"date": "1992-11-12", "close": 3.45650474, "volume": 94167.0}, {"date": "1992-11-13", "close": 3.34728433, "volume": 120005.0}, {"date": "1992-11-16", "close": 3.37298325, "volume": 33309.0}, {"date": "1992-11-17", "close": 3.4051069, "volume": 30974.0}, {"date": "1992-11-18", "close": 3.4051069, "volume": 58213.0}, {"date": "1992-11-19", "close": 3.4693542, "volume": 44204.0}, {"date": "1992-11-20", "close": 3.5336015, "volume": 15098.0}, {"date": "1992-11-23", "close": 3.62997245, "volume": 863071.0}, {"date": "1992-11-24", "close": 3.6620961, "volume": 101327.0}, {"date": "1992-11-25", "close": 3.6620961, "volume": 31130.0}, {"date": "1992-11-26", "close": 3.62997245, "volume": 457918.0}, {"date": "1992-11-27", "close": 3.64282191, "volume": 34865.0}, {"date": "1992-11-30", "close": 3.62997245, "volume": 140084.0}, {"date": "1992-12-01", "close": 3.5978488, "volume": 65995.0}, {"date": "1992-12-02", "close": 3.5978488, "volume": 28484.0}, {"date": "1992-12-03", "close": 3.5978488, "volume": 7315.0}, {"date": "1992-12-04", "close": 3.5978488, "volume": 25371.0}, {"date": "1992-12-07", "close": 3.58499934, "volume": 108331.0}, {"date": "1992-12-08", "close": 3.62354772, "volume": 312854.0}, {"date": "1992-12-09", "close": 3.67494556, "volume": 160162.0}, {"date": "1992-12-10", "close": 3.6620961, "volume": 403285.0}, {"date": "1992-12-11", "close": 3.73919286, "volume": 22102.0}, {"date": "1992-12-14", "close": 3.82271435, "volume": 23347.0}, {"date": "1992-12-15", "close": 3.9190853, "volume": 183510.0}, {"date": "1992-12-16", "close": 3.88696165, "volume": 129967.0}, {"date": "1992-12-17", "close": 3.854838, "volume": 347252.0}, {"date": "1992-12-18", "close": 3.854838, "volume": 59925.0}, {"date": "1992-12-21", "close": 3.9190853, "volume": 25371.0}, {"date": "1992-12-22", "close": 3.9190853, "volume": 171525.0}, {"date": "1992-12-23", "close": 4.01545625, "volume": 223356.0}, {"date": "1992-12-24", "close": 4.07970355, "volume": 122184.0}, {"date": "1992-12-25", "close": 4.07970355, "volume": null}, {"date": "1992-12-28", "close": 4.07970355, "volume": null}, {"date": "1992-12-29", "close": 3.854838, "volume": 12296.0}, {"date": "1992-12-30", "close": 3.86768746, "volume": 18678.0}, {"date": "1992-12-31", "close": 3.86768746, "volume": null}, {"date": "1993-01-01", "close": 3.86768746, "volume": null}, {"date": "1993-01-04", "close": 3.9190853, "volume": 19145.0}, {"date": "1993-01-05", "close": 3.93835949, "volume": 36110.0}, {"date": "1993-01-06", "close": 3.93835949, "volume": 30351.0}, {"date": "1993-01-07", "close": 3.88696165, "volume": 113623.0}, {"date": "1993-01-08", "close": 3.88696165, "volume": 77046.0}, {"date": "1993-01-11", "close": 3.88696165, "volume": 23659.0}, {"date": "1993-01-12", "close": 3.89981111, "volume": 26616.0}, {"date": "1993-01-13", "close": 3.89338638, "volume": 92300.0}, {"date": "1993-01-14", "close": 3.89981111, "volume": 97903.0}, {"date": "1993-01-15", "close": 3.90623584, "volume": 52142.0}, {"date": "1993-01-18", "close": 3.90623584, "volume": 263202.0}, {"date": "1993-01-19", "close": 3.9190853, "volume": 141485.0}, {"date": "1993-01-20", "close": 3.9190853, "volume": null}, {"date": "1993-01-21", "close": 3.91266057, "volume": 153625.0}, {"date": "1993-01-22", "close": 3.91266057, "volume": 5915.0}, {"date": "1993-01-25", "close": 3.91266057, "volume": 32686.0}, {"date": "1993-01-26", "close": 3.93193476, "volume": 276899.0}, {"date": "1993-01-27", "close": 3.95120895, "volume": 6537.0}, {"date": "1993-01-28", "close": 3.92551003, "volume": 46072.0}, {"date": "1993-01-29", "close": 3.93835949, "volume": 23659.0}, {"date": "1993-02-01", "close": 3.97048314, "volume": 3113.0}, {"date": "1993-02-02", "close": 3.9833326, "volume": 21168.0}, {"date": "1993-02-03", "close": 4.00903152, "volume": 18522.0}, {"date": "1993-02-04", "close": 4.03473044, "volume": 17121.0}, {"date": "1993-02-05", "close": 4.01545625, "volume": 63505.0}, {"date": "1993-02-08", "close": 4.1118272, "volume": 33776.0}, {"date": "1993-02-09", "close": 4.20819815, "volume": 32997.0}, {"date": "1993-02-10", "close": 4.14395085, "volume": 121873.0}, {"date": "1993-02-11", "close": 4.1760745, "volume": 100238.0}, {"date": "1993-02-12", "close": 4.2403218, "volume": 60859.0}, {"date": "1993-02-15", "close": 4.18892396, "volume": 52142.0}, {"date": "1993-02-16", "close": 4.07970355, "volume": 59302.0}, {"date": "1993-02-17", "close": 4.07970355, "volume": 113935.0}, {"date": "1993-02-18", "close": 4.14395085, "volume": 401418.0}, {"date": "1993-02-19", "close": 4.1760745, "volume": 19923.0}, {"date": "1993-02-22", "close": 4.18892396, "volume": 41714.0}, {"date": "1993-02-23", "close": 4.20819815, "volume": 92922.0}, {"date": "1993-02-24", "close": 4.20819815, "volume": 387565.0}, {"date": "1993-02-25", "close": 4.20819815, "volume": 302114.0}, {"date": "1993-02-26", "close": 4.19534869, "volume": 585394.0}, {"date": "1993-03-01", "close": 4.19534869, "volume": 9495.0}, {"date": "1993-03-02", "close": 4.20177342, "volume": 2104369.0}, {"date": "1993-03-03", "close": 4.1760745, "volume": 113935.0}, {"date": "1993-03-04", "close": 4.1760745, "volume": 1579210.0}, {"date": "1993-03-05", "close": 4.15680031, "volume": 111289.0}, {"date": "1993-03-08", "close": 4.1760745, "volume": 226936.0}, {"date": "1993-03-09", "close": 4.15680031, "volume": 43893.0}, {"date": "1993-03-10", "close": 4.1760745, "volume": 278767.0}, {"date": "1993-03-11", "close": 4.1760745, "volume": 175727.0}, {"date": "1993-03-12", "close": 4.2403218, "volume": 438151.0}, {"date": "1993-03-15", "close": 4.1760745, "volume": 13541.0}, {"date": "1993-03-16", "close": 4.20819815, "volume": 219620.0}, {"date": "1993-03-17", "close": 4.25959599, "volume": 67240.0}, {"date": "1993-03-18", "close": 4.25959599, "volume": null}, {"date": "1993-03-19", "close": 4.2403218, "volume": 13541.0}, {"date": "1993-03-22", "close": 4.2403218, "volume": 5136.0}, {"date": "1993-03-23", "close": 4.27244545, "volume": 43893.0}, {"date": "1993-03-24", "close": 4.33669275, "volume": 48718.0}, {"date": "1993-03-25", "close": 4.36239167, "volume": 58680.0}, {"date": "1993-03-26", "close": 4.4330637, "volume": 297133.0}, {"date": "1993-03-29", "close": 4.42663897, "volume": 276899.0}, {"date": "1993-03-30", "close": 4.42021424, "volume": 92611.0}, {"date": "1993-03-31", "close": 4.3045691, "volume": 228959.0}, {"date": "1993-04-01", "close": 4.33026802, "volume": 58835.0}, {"date": "1993-04-02", "close": 4.34311748, "volume": 306472.0}, {"date": "1993-04-05", "close": 4.3045691, "volume": 283125.0}, {"date": "1993-04-06", "close": 4.3045691, "volume": 161252.0}, {"date": "1993-04-07", "close": 4.3045691, "volume": 42025.0}, {"date": "1993-04-08", "close": 4.3045691, "volume": 24592.0}, {"date": "1993-04-09", "close": 4.3045691, "volume": null}, {"date": "1993-04-12", "close": 4.3045691, "volume": null}, {"date": "1993-04-13", "close": 4.3688164, "volume": 198296.0}, {"date": "1993-04-14", "close": 4.33669275, "volume": 43582.0}, {"date": "1993-04-15", "close": 4.3688164, "volume": 27083.0}, {"date": "1993-04-16", "close": 4.33669275, "volume": 471926.0}, {"date": "1993-04-19", "close": 4.34954221, "volume": 21635.0}, {"date": "1993-04-20", "close": 4.3688164, "volume": 26616.0}, {"date": "1993-04-21", "close": 4.33669275, "volume": 615279.0}, {"date": "1993-04-22", "close": 4.3045691, "volume": 93233.0}, {"date": "1993-04-23", "close": 4.25317126, "volume": 1229624.0}, {"date": "1993-04-26", "close": 4.27244545, "volume": 5915.0}, {"date": "1993-04-27", "close": 4.27244545, "volume": 529828.0}, {"date": "1993-04-28", "close": 4.2403218, "volume": 28639.0}, {"date": "1993-04-29", "close": 4.1118272, "volume": 455583.0}, {"date": "1993-04-30", "close": 4.07327882, "volume": 336201.0}, {"date": "1993-05-03", "close": 4.0475799, "volume": 1382159.0}, {"date": "1993-05-04", "close": 3.98975733, "volume": 165921.0}, {"date": "1993-05-05", "close": 3.9833326, "volume": 346162.0}, {"date": "1993-05-06", "close": 4.04115517, "volume": 754273.0}, {"date": "1993-05-07", "close": 4.0475799, "volume": 63193.0}, {"date": "1993-05-10", "close": 3.9833326, "volume": 18055.0}, {"date": "1993-05-11", "close": 3.9833326, "volume": null}, {"date": "1993-05-12", "close": 3.88696165, "volume": 491694.0}, {"date": "1993-05-13", "close": 3.7905907, "volume": 282191.0}, {"date": "1993-05-14", "close": 3.7263434, "volume": 27083.0}, {"date": "1993-05-17", "close": 3.7263434, "volume": 38756.0}, {"date": "1993-05-18", "close": 3.6620961, "volume": 222889.0}, {"date": "1993-05-19", "close": 3.5978488, "volume": 1028837.0}, {"date": "1993-05-20", "close": 3.64924664, "volume": 144286.0}, {"date": "1993-05-21", "close": 3.5978488, "volume": 260244.0}, {"date": "1993-05-24", "close": 3.5336015, "volume": 123429.0}, {"date": "1993-05-25", "close": 3.58499934, "volume": 195962.0}, {"date": "1993-05-26", "close": 3.60427353, "volume": 188335.0}, {"date": "1993-05-27", "close": 3.75846705, "volume": 132146.0}, {"date": "1993-05-28", "close": 3.76489178, "volume": 21946.0}, {"date": "1993-05-31", "close": 3.7263434, "volume": 84673.0}, {"date": "1993-06-01", "close": 3.82271435, "volume": 17121.0}, {"date": "1993-06-02", "close": 3.7905907, "volume": 38912.0}, {"date": "1993-06-03", "close": 3.854838, "volume": 1070706.0}, {"date": "1993-06-04", "close": 3.88696165, "volume": 137282.0}, {"date": "1993-06-07", "close": 3.88696165, "volume": 288572.0}, {"date": "1993-06-08", "close": 3.7905907, "volume": 38601.0}, {"date": "1993-06-09", "close": 3.69421975, "volume": 34710.0}, {"date": "1993-06-10", "close": 3.7263434, "volume": 747269.0}, {"date": "1993-06-11", "close": 3.7263434, "volume": null}, {"date": "1993-06-14", "close": 3.7263434, "volume": null}, {"date": "1993-06-15", "close": 3.7905907, "volume": 38445.0}, {"date": "1993-06-16", "close": 3.854838, "volume": 86229.0}, {"date": "1993-06-17", "close": 3.7905907, "volume": 40313.0}, {"date": "1993-06-18", "close": 3.82913908, "volume": 35644.0}, {"date": "1993-06-21", "close": 3.82271435, "volume": 97592.0}, {"date": "1993-06-22", "close": 3.83556381, "volume": 305849.0}, {"date": "1993-06-23", "close": 3.7263434, "volume": 811552.0}, {"date": "1993-06-24", "close": 3.7263434, "volume": null}, {"date": "1993-06-25", "close": 3.6620961, "volume": 23659.0}, {"date": "1993-06-28", "close": 3.6620961, "volume": 415582.0}, {"date": "1993-06-29", "close": 3.62997245, "volume": 137749.0}, {"date": "1993-06-30", "close": 3.71349394, "volume": 177906.0}, {"date": "1993-07-01", "close": 3.77774124, "volume": 97747.0}, {"date": "1993-07-02", "close": 3.82271435, "volume": 31908.0}, {"date": "1993-07-05", "close": 3.77131651, "volume": 66151.0}, {"date": "1993-07-06", "close": 3.77131651, "volume": null}, {"date": "1993-07-07", "close": 3.75204232, "volume": 17588.0}, {"date": "1993-07-08", "close": 3.77774124, "volume": 9650.0}, {"date": "1993-07-09", "close": 3.7263434, "volume": 46539.0}, {"date": "1993-07-12", "close": 3.75204232, "volume": 168256.0}, {"date": "1993-07-13", "close": 3.7263434, "volume": 71443.0}, {"date": "1993-07-14", "close": 3.7263434, "volume": 148489.0}, {"date": "1993-07-15", "close": 3.74561759, "volume": 108176.0}, {"date": "1993-07-16", "close": 3.69421975, "volume": 439552.0}, {"date": "1993-07-19", "close": 3.70064448, "volume": 102417.0}, {"date": "1993-07-20", "close": 3.75204232, "volume": 105685.0}, {"date": "1993-07-21", "close": 3.82913908, "volume": 107709.0}, {"date": "1993-07-22", "close": 3.84198854, "volume": 145531.0}, {"date": "1993-07-23", "close": 3.854838, "volume": 339470.0}, {"date": "1993-07-26", "close": 3.7905907, "volume": 117515.0}, {"date": "1993-07-27", "close": 3.86126273, "volume": 24126.0}, {"date": "1993-07-28", "close": 3.854838, "volume": 80159.0}, {"date": "1993-07-29", "close": 3.93193476, "volume": 38912.0}, {"date": "1993-07-30", "close": 3.9190853, "volume": 341493.0}, {"date": "1993-08-02", "close": 3.9190853, "volume": 23814.0}, {"date": "1993-08-03", "close": 4.07970355, "volume": 380249.0}, {"date": "1993-08-04", "close": 4.20177342, "volume": 401262.0}, {"date": "1993-08-05", "close": 4.22747234, "volume": 327796.0}, {"date": "1993-08-06", "close": 4.1118272, "volume": 141640.0}, {"date": "1993-08-09", "close": 4.1118272, "volume": 66773.0}, {"date": "1993-08-10", "close": 4.1760745, "volume": 76423.0}, {"date": "1993-08-11", "close": 4.18892396, "volume": 144598.0}, {"date": "1993-08-12", "close": 4.20819815, "volume": 72065.0}, {"date": "1993-08-13", "close": 4.21462288, "volume": 223823.0}, {"date": "1993-08-16", "close": 4.2403218, "volume": 372467.0}, {"date": "1993-08-17", "close": 4.33669275, "volume": 367019.0}, {"date": "1993-08-18", "close": 4.40094005, "volume": 245613.0}, {"date": "1993-08-19", "close": 4.48446154, "volume": 243590.0}, {"date": "1993-08-20", "close": 4.38166586, "volume": 453249.0}, {"date": "1993-08-23", "close": 4.38809059, "volume": 147088.0}, {"date": "1993-08-24", "close": 4.37524113, "volume": 468813.0}, {"date": "1993-08-25", "close": 4.35596694, "volume": 175416.0}, {"date": "1993-08-26", "close": 4.3688164, "volume": 356902.0}, {"date": "1993-08-27", "close": 4.38166586, "volume": 141485.0}, {"date": "1993-08-30", "close": 4.45233789, "volume": 115024.0}, {"date": "1993-08-31", "close": 4.46518735, "volume": 77202.0}, {"date": "1993-09-01", "close": 4.5615583, "volume": 156271.0}, {"date": "1993-09-02", "close": 4.497311, "volume": 207168.0}, {"date": "1993-09-03", "close": 4.45876262, "volume": 740732.0}, {"date": "1993-09-06", "close": 4.497311, "volume": 61014.0}, {"date": "1993-09-07", "close": 4.51016046, "volume": 155026.0}, {"date": "1993-09-08", "close": 4.5615583, "volume": 769838.0}, {"date": "1993-09-09", "close": 4.497311, "volume": 786337.0}, {"date": "1993-09-10", "close": 4.5615583, "volume": 602827.0}, {"date": "1993-09-13", "close": 4.61295614, "volume": 461187.0}, {"date": "1993-09-14", "close": 4.63223033, "volume": 223356.0}, {"date": "1993-09-15", "close": 4.6900529, "volume": 405153.0}, {"date": "1993-09-16", "close": 4.65150452, "volume": 371377.0}, {"date": "1993-09-17", "close": 4.63865506, "volume": 167945.0}, {"date": "1993-09-20", "close": 4.67077871, "volume": 134480.0}, {"date": "1993-09-21", "close": 4.72217655, "volume": 184599.0}, {"date": "1993-09-22", "close": 4.63223033, "volume": 131212.0}, {"date": "1993-09-23", "close": 4.63865506, "volume": 58835.0}, {"date": "1993-09-24", "close": 4.6258056, "volume": 182731.0}, {"date": "1993-09-27", "close": 4.6258056, "volume": 25838.0}, {"date": "1993-09-28", "close": 4.6258056, "volume": 36733.0}, {"date": "1993-09-29", "close": 4.63865506, "volume": 37978.0}, {"date": "1993-09-30", "close": 4.65792925, "volume": 65372.0}, {"date": "1993-10-01", "close": 4.65792925, "volume": 49808.0}, {"date": "1993-10-04", "close": 4.65150452, "volume": 9028.0}, {"date": "1993-10-05", "close": 4.6258056, "volume": 80470.0}, {"date": "1993-10-06", "close": 4.70290236, "volume": 237520.0}, {"date": "1993-10-07", "close": 4.72217655, "volume": 51831.0}, {"date": "1993-10-08", "close": 4.6900529, "volume": 26616.0}, {"date": "1993-10-11", "close": 4.6258056, "volume": 18055.0}, {"date": "1993-10-12", "close": 4.6258056, "volume": 77824.0}, {"date": "1993-10-13", "close": 4.65150452, "volume": 59146.0}, {"date": "1993-10-14", "close": 4.71575182, "volume": 96969.0}, {"date": "1993-10-15", "close": 4.67720344, "volume": 36577.0}, {"date": "1993-10-18", "close": 4.73502601, "volume": 37511.0}, {"date": "1993-10-19", "close": 4.7543002, "volume": 115803.0}, {"date": "1993-10-20", "close": 4.76714966, "volume": 82805.0}, {"date": "1993-10-21", "close": 4.85067115, "volume": 47628.0}, {"date": "1993-10-22", "close": 4.9470421, "volume": 32219.0}, {"date": "1993-10-25", "close": 4.85067115, "volume": 24748.0}, {"date": "1993-10-26", "close": 4.81212277, "volume": 73777.0}, {"date": "1993-10-27", "close": 4.80569804, "volume": 40157.0}, {"date": "1993-10-28", "close": 4.8185475, "volume": 33464.0}, {"date": "1993-10-29", "close": 4.92776791, "volume": 215573.0}, {"date": "1993-11-01", "close": 5.0112894, "volume": 79069.0}, {"date": "1993-11-02", "close": 5.0755367, "volume": 81093.0}, {"date": "1993-11-03", "close": 5.08196143, "volume": 72532.0}, {"date": "1993-11-04", "close": 5.05626251, "volume": 150823.0}, {"date": "1993-11-05", "close": 4.99201521, "volume": 76735.0}, {"date": "1993-11-08", "close": 4.91491845, "volume": 50586.0}, {"date": "1993-11-09", "close": 4.8827948, "volume": 30507.0}, {"date": "1993-11-10", "close": 4.90849372, "volume": 11829.0}, {"date": "1993-11-11", "close": 5.06268724, "volume": 73933.0}, {"date": "1993-11-12", "close": 5.10766035, "volume": 25838.0}, {"date": "1993-11-15", "close": 5.139784, "volume": 108020.0}, {"date": "1993-11-16", "close": 5.2040313, "volume": 34710.0}, {"date": "1993-11-17", "close": 5.2040313, "volume": 101172.0}, {"date": "1993-11-18", "close": 5.22973022, "volume": 129188.0}, {"date": "1993-11-19", "close": 5.139784, "volume": 99459.0}, {"date": "1993-11-22", "close": 4.97916575, "volume": 31597.0}, {"date": "1993-11-23", "close": 4.8827948, "volume": 69108.0}, {"date": "1993-11-24", "close": 4.85067115, "volume": 42648.0}, {"date": "1993-11-25", "close": 4.8185475, "volume": 105997.0}, {"date": "1993-11-26", "close": 4.85067115, "volume": 316900.0}, {"date": "1993-11-29", "close": 4.7543002, "volume": 6849.0}, {"date": "1993-11-30", "close": 4.8827948, "volume": 123896.0}, {"date": "1993-12-01", "close": 4.8185475, "volume": 127009.0}, {"date": "1993-12-02", "close": 4.91491845, "volume": 126854.0}, {"date": "1993-12-03", "close": 5.0755367, "volume": 17121.0}, {"date": "1993-12-06", "close": 5.12693454, "volume": 27550.0}, {"date": "1993-12-07", "close": 5.12050981, "volume": 58680.0}, {"date": "1993-12-08", "close": 5.2040313, "volume": 148177.0}, {"date": "1993-12-09", "close": 5.2040313, "volume": 60392.0}, {"date": "1993-12-10", "close": 5.139784, "volume": 355501.0}, {"date": "1993-12-13", "close": 5.2040313, "volume": 45449.0}, {"date": "1993-12-14", "close": 5.15263346, "volume": 49808.0}, {"date": "1993-12-15", "close": 5.04341305, "volume": 70353.0}, {"date": "1993-12-16", "close": 5.04341305, "volume": 204834.0}, {"date": "1993-12-17", "close": 5.04341305, "volume": 70353.0}, {"date": "1993-12-20", "close": 5.03056359, "volume": 60547.0}, {"date": "1993-12-21", "close": 5.06911197, "volume": 44515.0}, {"date": "1993-12-22", "close": 5.10123562, "volume": 41091.0}, {"date": "1993-12-23", "close": 5.2040313, "volume": 164209.0}, {"date": "1993-12-24", "close": 5.2040313, "volume": 21480.0}, {"date": "1993-12-27", "close": 5.2040313, "volume": null}, {"date": "1993-12-28", "close": 5.2040313, "volume": null}, {"date": "1993-12-29", "close": 5.22973022, "volume": 18055.0}, {"date": "1993-12-30", "close": 5.46744523, "volume": 97592.0}, {"date": "1993-12-31", "close": 5.782257, "volume": 29106.0}, {"date": "1994-01-03", "close": 5.782257, "volume": null}, {"date": "1994-01-04", "close": 5.68588605, "volume": 118293.0}, {"date": "1994-01-05", "close": 5.61521402, "volume": 124519.0}, {"date": "1994-01-06", "close": 5.56381618, "volume": 612788.0}, {"date": "1994-01-07", "close": 5.4610205, "volume": 38912.0}, {"date": "1994-01-10", "close": 5.3967732, "volume": 64439.0}, {"date": "1994-01-11", "close": 5.40962266, "volume": 386008.0}, {"date": "1994-01-12", "close": 5.42889685, "volume": 179930.0}, {"date": "1994-01-13", "close": 5.3967732, "volume": 98214.0}, {"date": "1994-01-14", "close": 5.4610205, "volume": 615901.0}, {"date": "1994-01-17", "close": 5.55096672, "volume": 271451.0}, {"date": "1994-01-18", "close": 5.42889685, "volume": 63193.0}, {"date": "1994-01-19", "close": 5.4610205, "volume": 15254.0}, {"date": "1994-01-20", "close": 5.49956888, "volume": 163587.0}, {"date": "1994-01-21", "close": 5.42889685, "volume": 136504.0}, {"date": "1994-01-24", "close": 5.3967732, "volume": 47317.0}, {"date": "1994-01-25", "close": 5.3967732, "volume": 239699.0}, {"date": "1994-01-26", "close": 5.3967732, "volume": null}, {"date": "1994-01-27", "close": 5.55739145, "volume": 189424.0}, {"date": "1994-01-28", "close": 5.5895151, "volume": 143975.0}, {"date": "1994-01-31", "close": 5.66661186, "volume": 93078.0}, {"date": "1994-02-01", "close": 5.7180097, "volume": 639093.0}, {"date": "1994-02-02", "close": 5.85935376, "volume": 136659.0}, {"date": "1994-02-03", "close": 5.90432687, "volume": 230827.0}, {"date": "1994-02-04", "close": 5.98142363, "volume": 286393.0}, {"date": "1994-02-07", "close": 5.9107516, "volume": 96969.0}, {"date": "1994-02-08", "close": 5.9107516, "volume": 528894.0}, {"date": "1994-02-09", "close": 5.9107516, "volume": 412780.0}, {"date": "1994-02-10", "close": 6.1677408, "volume": 1044246.0}, {"date": "1994-02-11", "close": 6.1677408, "volume": 1131721.0}, {"date": "1994-02-14", "close": 6.0392462, "volume": 58835.0}, {"date": "1994-02-15", "close": 6.1034935, "volume": 59458.0}, {"date": "1994-02-16", "close": 6.18059026, "volume": 90587.0}, {"date": "1994-02-17", "close": 6.13561715, "volume": 178996.0}, {"date": "1994-02-18", "close": 6.18059026, "volume": 96502.0}, {"date": "1994-02-21", "close": 6.13561715, "volume": 89498.0}, {"date": "1994-02-22", "close": 6.1034935, "volume": 89498.0}, {"date": "1994-02-23", "close": 6.19986445, "volume": 70353.0}, {"date": "1994-02-24", "close": 6.13561715, "volume": 74711.0}, {"date": "1994-02-25", "close": 6.0392462, "volume": 266626.0}, {"date": "1994-02-28", "close": 6.0392462, "volume": 48562.0}, {"date": "1994-03-01", "close": 6.1034935, "volume": 68174.0}, {"date": "1994-03-02", "close": 6.1677408, "volume": 173081.0}, {"date": "1994-03-03", "close": 6.0392462, "volume": 141329.0}, {"date": "1994-03-04", "close": 5.9107516, "volume": 74400.0}, {"date": "1994-03-07", "close": 5.9107516, "volume": 46072.0}, {"date": "1994-03-08", "close": 5.98784836, "volume": 34554.0}, {"date": "1994-03-09", "close": 5.9107516, "volume": 1587460.0}, {"date": "1994-03-10", "close": 5.98142363, "volume": 53387.0}, {"date": "1994-03-11", "close": 6.0392462, "volume": 54788.0}, {"date": "1994-03-14", "close": 6.1034935, "volume": 31441.0}, {"date": "1994-03-15", "close": 6.11634296, "volume": 39535.0}, {"date": "1994-03-16", "close": 6.18059026, "volume": 34087.0}, {"date": "1994-03-17", "close": 6.1677408, "volume": 77046.0}, {"date": "1994-03-18", "close": 6.2962354, "volume": 537921.0}, {"date": "1994-03-21", "close": 6.13561715, "volume": 20234.0}, {"date": "1994-03-22", "close": 6.13561715, "volume": 263046.0}, {"date": "1994-03-23", "close": 6.2319881, "volume": 318301.0}, {"date": "1994-03-24", "close": 6.1677408, "volume": 15721.0}, {"date": "1994-03-25", "close": 6.1677408, "volume": 111600.0}, {"date": "1994-03-28", "close": 6.13561715, "volume": 202343.0}, {"date": "1994-03-29", "close": 6.05209566, "volume": 284526.0}, {"date": "1994-03-30", "close": 6.02639674, "volume": 615434.0}, {"date": "1994-03-31", "close": 5.9749989, "volume": 572787.0}, {"date": "1994-04-01", "close": 5.9749989, "volume": null}, {"date": "1994-04-04", "close": 5.9749989, "volume": null}, {"date": "1994-04-05", "close": 6.0392462, "volume": 185377.0}, {"date": "1994-04-06", "close": 6.06494512, "volume": 104440.0}, {"date": "1994-04-07", "close": 6.07136985, "volume": 141173.0}, {"date": "1994-04-08", "close": 6.1034935, "volume": 136348.0}, {"date": "1994-04-11", "close": 6.07779458, "volume": 24592.0}, {"date": "1994-04-12", "close": 6.07779458, "volume": 61637.0}, {"date": "1994-04-13", "close": 6.0392462, "volume": 70664.0}, {"date": "1994-04-14", "close": 6.02639674, "volume": 131990.0}, {"date": "1994-04-15", "close": 6.0392462, "volume": 18833.0}, {"date": "1994-04-18", "close": 6.07136985, "volume": 58680.0}, {"date": "1994-04-19", "close": 5.9749989, "volume": 155026.0}, {"date": "1994-04-20", "close": 5.96214944, "volume": 118449.0}, {"date": "1994-04-21", "close": 6.01354728, "volume": 74711.0}, {"date": "1994-04-22", "close": 6.1034935, "volume": 123118.0}, {"date": "1994-04-25", "close": 6.1034935, "volume": null}, {"date": "1994-04-26", "close": 6.1677408, "volume": 33776.0}, {"date": "1994-04-27", "close": 6.1034935, "volume": 218219.0}, {"date": "1994-04-28", "close": 6.1034935, "volume": 43115.0}, {"date": "1994-04-29", "close": 6.12276769, "volume": 44515.0}, {"date": "1994-05-02", "close": 6.1034935, "volume": 88408.0}, {"date": "1994-05-03", "close": 6.10991823, "volume": 30663.0}, {"date": "1994-05-04", "close": 6.1034935, "volume": 26616.0}, {"date": "1994-05-05", "close": 6.0392462, "volume": 61481.0}, {"date": "1994-05-06", "close": 6.00712255, "volume": 79069.0}, {"date": "1994-05-09", "close": 5.98142363, "volume": 48718.0}, {"date": "1994-05-10", "close": 5.9749989, "volume": 48095.0}, {"date": "1994-05-11", "close": 6.1034935, "volume": 106152.0}, {"date": "1994-05-12", "close": 6.06494512, "volume": 38601.0}, {"date": "1994-05-13", "close": 6.00712255, "volume": 34243.0}, {"date": "1994-05-16", "close": 5.9749989, "volume": 194872.0}, {"date": "1994-05-17", "close": 5.96214944, "volume": 81715.0}, {"date": "1994-05-18", "close": 6.05209566, "volume": 44515.0}, {"date": "1994-05-19", "close": 6.02639674, "volume": 7471.0}, {"date": "1994-05-20", "close": 6.0392462, "volume": 52765.0}, {"date": "1994-05-23", "close": 6.0392462, "volume": 49808.0}, {"date": "1994-05-24", "close": 6.0392462, "volume": 875056.0}, {"date": "1994-05-25", "close": 6.00069782, "volume": 45605.0}, {"date": "1994-05-26", "close": 6.0392462, "volume": 28172.0}, {"date": "1994-05-27", "close": 6.1034935, "volume": 37511.0}, {"date": "1994-05-30", "close": 6.1034935, "volume": 3736.0}, {"date": "1994-05-31", "close": 6.02639674, "volume": 28328.0}, {"date": "1994-06-01", "close": 6.01354728, "volume": 157361.0}, {"date": "1994-06-02", "close": 6.01354728, "volume": 37823.0}, {"date": "1994-06-03", "close": 6.02639674, "volume": 106308.0}, {"date": "1994-06-06", "close": 6.09706877, "volume": 25526.0}, {"date": "1994-06-07", "close": 6.11634296, "volume": 102105.0}, {"date": "1994-06-08", "close": 6.11634296, "volume": 82805.0}, {"date": "1994-06-09", "close": 6.1034935, "volume": 34554.0}, {"date": "1994-06-10", "close": 5.9749989, "volume": 29573.0}, {"date": "1994-06-13", "close": 5.9749989, "volume": null}, {"date": "1994-06-14", "close": 5.9107516, "volume": 45138.0}, {"date": "1994-06-15", "close": 5.782257, "volume": 377603.0}, {"date": "1994-06-16", "close": 5.5252678, "volume": 4669.0}, {"date": "1994-06-17", "close": 5.7180097, "volume": 52765.0}, {"date": "1994-06-20", "close": 5.6537624, "volume": 287483.0}, {"date": "1994-06-21", "close": 5.5895151, "volume": 795364.0}, {"date": "1994-06-22", "close": 5.67946132, "volume": 201876.0}, {"date": "1994-06-23", "close": 5.61521402, "volume": 68485.0}, {"date": "1994-06-24", "close": 5.5895151, "volume": 99615.0}, {"date": "1994-06-27", "close": 5.35822482, "volume": 355968.0}, {"date": "1994-06-28", "close": 5.3967732, "volume": 836455.0}, {"date": "1994-06-29", "close": 5.42247212, "volume": 881127.0}, {"date": "1994-06-30", "close": 5.5252678, "volume": 95257.0}, {"date": "1994-07-01", "close": 5.4610205, "volume": 90432.0}, {"date": "1994-07-04", "close": 5.5252678, "volume": 313943.0}, {"date": "1994-07-05", "close": 5.6537624, "volume": 88097.0}, {"date": "1994-07-06", "close": 5.62163875, "volume": 179618.0}, {"date": "1994-07-07", "close": 5.5895151, "volume": 42181.0}, {"date": "1994-07-08", "close": 5.55739145, "volume": 598313.0}, {"date": "1994-07-11", "close": 5.62163875, "volume": 22413.0}, {"date": "1994-07-12", "close": 5.5252678, "volume": 37044.0}, {"date": "1994-07-13", "close": 5.55739145, "volume": 61014.0}, {"date": "1994-07-14", "close": 5.6537624, "volume": 85451.0}, {"date": "1994-07-15", "close": 5.8465043, "volume": 24281.0}, {"date": "1994-07-18", "close": 5.9749989, "volume": 19145.0}, {"date": "1994-07-19", "close": 5.9749989, "volume": 80003.0}, {"date": "1994-07-20", "close": 5.94929998, "volume": 52921.0}, {"date": "1994-07-21", "close": 5.8465043, "volume": 49652.0}, {"date": "1994-07-22", "close": 5.9107516, "volume": 16966.0}, {"date": "1994-07-25", "close": 5.9107516, "volume": 12141.0}, {"date": "1994-07-26", "close": 5.9107516, "volume": 68797.0}, {"date": "1994-07-27", "close": 5.8465043, "volume": 44204.0}, {"date": "1994-07-28", "close": 5.73728389, "volume": 73310.0}, {"date": "1994-07-29", "close": 5.82080538, "volume": 33931.0}, {"date": "1994-08-01", "close": 5.82080538, "volume": 40313.0}, {"date": "1994-08-02", "close": 5.9107516, "volume": 227714.0}, {"date": "1994-08-03", "close": 5.782257, "volume": 24592.0}, {"date": "1994-08-04", "close": 5.782257, "volume": 217908.0}, {"date": "1994-08-05", "close": 5.8465043, "volume": 33776.0}, {"date": "1994-08-08", "close": 5.7180097, "volume": 419162.0}, {"date": "1994-08-09", "close": 5.77583227, "volume": 21480.0}, {"date": "1994-08-10", "close": 5.74370862, "volume": 59146.0}, {"date": "1994-08-11", "close": 5.80795592, "volume": 1022300.0}, {"date": "1994-08-12", "close": 5.79510646, "volume": 51053.0}, {"date": "1994-08-15", "close": 5.80795592, "volume": 51675.0}, {"date": "1994-08-16", "close": 5.8465043, "volume": 77824.0}, {"date": "1994-08-17", "close": 5.93645052, "volume": 46072.0}, {"date": "1994-08-18", "close": 5.9749989, "volume": 973582.0}, {"date": "1994-08-19", "close": 5.9749989, "volume": 112534.0}, {"date": "1994-08-22", "close": 5.9749989, "volume": 260867.0}, {"date": "1994-08-23", "close": 5.9749989, "volume": 443131.0}, {"date": "1994-08-24", "close": 5.98784836, "volume": 69419.0}, {"date": "1994-08-25", "close": 6.09706877, "volume": 69731.0}, {"date": "1994-08-26", "close": 6.1034935, "volume": 50430.0}, {"date": "1994-08-29", "close": 6.20628918, "volume": 69731.0}, {"date": "1994-08-30", "close": 6.2319881, "volume": 86541.0}, {"date": "1994-08-31", "close": 6.1034935, "volume": 205612.0}, {"date": "1994-09-01", "close": 5.9749989, "volume": 133546.0}, {"date": "1994-09-02", "close": 6.0392462, "volume": 261957.0}, {"date": "1994-09-05", "close": 6.00712255, "volume": 85762.0}, {"date": "1994-09-06", "close": 6.07136985, "volume": 132301.0}, {"date": "1994-09-07", "close": 6.07779458, "volume": 243279.0}, {"date": "1994-09-08", "close": 6.0392462, "volume": 172459.0}, {"date": "1994-09-09", "close": 6.0392462, "volume": 91833.0}, {"date": "1994-09-12", "close": 5.9107516, "volume": 189269.0}, {"date": "1994-09-13", "close": 5.92360106, "volume": 126231.0}, {"date": "1994-09-14", "close": 5.93645052, "volume": 57746.0}, {"date": "1994-09-15", "close": 5.9107516, "volume": 280946.0}, {"date": "1994-09-16", "close": 5.92360106, "volume": 60392.0}, {"date": "1994-09-19", "close": 5.9107516, "volume": 44360.0}, {"date": "1994-09-20", "close": 5.87862795, "volume": 28639.0}, {"date": "1994-09-21", "close": 5.83365484, "volume": 68018.0}, {"date": "1994-09-22", "close": 5.81438065, "volume": 35799.0}, {"date": "1994-09-23", "close": 5.8465043, "volume": 190514.0}, {"date": "1994-09-26", "close": 5.87862795, "volume": 6849.0}, {"date": "1994-09-27", "close": 5.87862795, "volume": 219776.0}, {"date": "1994-09-28", "close": 5.84007957, "volume": 106308.0}, {"date": "1994-09-29", "close": 5.84007957, "volume": 763301.0}, {"date": "1994-09-30", "close": 5.87862795, "volume": 14475.0}, {"date": "1994-10-03", "close": 5.8465043, "volume": 778.0}, {"date": "1994-10-04", "close": 5.75013335, "volume": 79692.0}, {"date": "1994-10-05", "close": 5.782257, "volume": 162808.0}, {"date": "1994-10-06", "close": 5.61521402, "volume": 589130.0}, {"date": "1994-10-07", "close": 5.6537624, "volume": 89031.0}, {"date": "1994-10-10", "close": 5.6537624, "volume": 202810.0}, {"date": "1994-10-11", "close": 5.5895151, "volume": 100238.0}, {"date": "1994-10-12", "close": 5.49314415, "volume": 600803.0}, {"date": "1994-10-13", "close": 5.51241834, "volume": 654347.0}, {"date": "1994-10-14", "close": 5.49314415, "volume": 55567.0}, {"date": "1994-10-17", "close": 5.49314415, "volume": 248882.0}, {"date": "1994-10-18", "close": 5.55739145, "volume": 106152.0}, {"date": "1994-10-19", "close": 5.53811726, "volume": 74089.0}, {"date": "1994-10-20", "close": 5.5895151, "volume": 452159.0}, {"date": "1994-10-21", "close": 5.6537624, "volume": 376514.0}, {"date": "1994-10-24", "close": 5.74370862, "volume": 224290.0}, {"date": "1994-10-25", "close": 5.68588605, "volume": 40313.0}, {"date": "1994-10-26", "close": 5.6537624, "volume": 45449.0}, {"date": "1994-10-27", "close": 5.62163875, "volume": 78291.0}, {"date": "1994-10-28", "close": 5.56381618, "volume": 197518.0}, {"date": "1994-10-31", "close": 5.55739145, "volume": 19456.0}, {"date": "1994-11-01", "close": 5.49314415, "volume": 116581.0}, {"date": "1994-11-02", "close": 5.45459577, "volume": 46850.0}, {"date": "1994-11-03", "close": 5.41604739, "volume": 33464.0}, {"date": "1994-11-04", "close": 5.3967732, "volume": 34243.0}, {"date": "1994-11-07", "close": 5.2040313, "volume": 536832.0}, {"date": "1994-11-08", "close": 5.28755279, "volume": 367019.0}, {"date": "1994-11-09", "close": 5.37107428, "volume": 42648.0}, {"date": "1994-11-10", "close": 5.3325259, "volume": 83739.0}, {"date": "1994-11-11", "close": 5.30682698, "volume": 602827.0}, {"date": "1994-11-14", "close": 5.31325171, "volume": 156271.0}, {"date": "1994-11-15", "close": 5.30040225, "volume": 48095.0}, {"date": "1994-11-16", "close": 5.23615495, "volume": 83583.0}, {"date": "1994-11-17", "close": 5.139784, "volume": 813108.0}, {"date": "1994-11-18", "close": 5.139784, "volume": 371844.0}, {"date": "1994-11-21", "close": 5.139784, "volume": 90587.0}, {"date": "1994-11-22", "close": 5.04341305, "volume": 38290.0}, {"date": "1994-11-23", "close": 5.0112894, "volume": 34398.0}, {"date": "1994-11-24", "close": 5.0755367, "volume": 89342.0}, {"date": "1994-11-25", "close": 5.06268724, "volume": 112378.0}, {"date": "1994-11-28", "close": 5.139784, "volume": 225379.0}, {"date": "1994-11-29", "close": 5.10766035, "volume": 15721.0}, {"date": "1994-11-30", "close": 5.0112894, "volume": 164521.0}, {"date": "1994-12-01", "close": 5.0755367, "volume": 50586.0}, {"date": "1994-12-02", "close": 5.0755367, "volume": 18989.0}, {"date": "1994-12-05", "close": 5.04341305, "volume": 18989.0}, {"date": "1994-12-06", "close": 5.04341305, "volume": 2027634.0}, {"date": "1994-12-07", "close": 5.0755367, "volume": 113779.0}, {"date": "1994-12-08", "close": 5.04341305, "volume": 553642.0}, {"date": "1994-12-09", "close": 4.97916575, "volume": 25993.0}, {"date": "1994-12-12", "close": 5.03698832, "volume": 8561.0}, {"date": "1994-12-13", "close": 5.04341305, "volume": 109732.0}, {"date": "1994-12-14", "close": 5.139784, "volume": 51208.0}, {"date": "1994-12-15", "close": 5.2682786, "volume": 33153.0}, {"date": "1994-12-16", "close": 5.37749901, "volume": 250750.0}, {"date": "1994-12-19", "close": 5.2682786, "volume": 385697.0}, {"date": "1994-12-20", "close": 5.30040225, "volume": 37044.0}, {"date": "1994-12-21", "close": 5.30040225, "volume": 383207.0}, {"date": "1994-12-22", "close": 5.30040225, "volume": 451692.0}, {"date": "1994-12-23", "close": 5.30040225, "volume": 14008.0}, {"date": "1994-12-26", "close": 5.30040225, "volume": null}, {"date": "1994-12-27", "close": 5.30040225, "volume": null}, {"date": "1994-12-28", "close": 5.30040225, "volume": 58368.0}, {"date": "1994-12-29", "close": 5.30040225, "volume": 1196626.0}, {"date": "1994-12-30", "close": 5.30682698, "volume": 82027.0}, {"date": "1995-01-02", "close": 5.30682698, "volume": null}, {"date": "1995-01-03", "close": 5.3325259, "volume": 35177.0}, {"date": "1995-01-04", "close": 5.31967644, "volume": 28017.0}, {"date": "1995-01-05", "close": 5.31325171, "volume": 30351.0}, {"date": "1995-01-06", "close": 5.32610117, "volume": 39535.0}, {"date": "1995-01-09", "close": 5.37107428, "volume": 99459.0}, {"date": "1995-01-10", "close": 5.34537536, "volume": 93545.0}, {"date": "1995-01-11", "close": 5.34537536, "volume": 105530.0}, {"date": "1995-01-12", "close": 5.30682698, "volume": 346941.0}, {"date": "1995-01-13", "close": 5.2682786, "volume": 62726.0}, {"date": "1995-01-16", "close": 5.29397752, "volume": 161563.0}, {"date": "1995-01-17", "close": 5.30040225, "volume": 50430.0}, {"date": "1995-01-18", "close": 5.34537536, "volume": 148177.0}, {"date": "1995-01-19", "close": 5.3325259, "volume": 28017.0}, {"date": "1995-01-20", "close": 5.36464955, "volume": 47784.0}, {"date": "1995-01-23", "close": 5.35180009, "volume": 151757.0}, {"date": "1995-01-24", "close": 5.2682786, "volume": 84828.0}, {"date": "1995-01-25", "close": 5.29397752, "volume": 100238.0}, {"date": "1995-01-26", "close": 5.29397752, "volume": null}, {"date": "1995-01-27", "close": 5.2682786, "volume": 138683.0}, {"date": "1995-01-30", "close": 5.17190765, "volume": 31752.0}, {"date": "1995-01-31", "close": 5.04341305, "volume": 72221.0}, {"date": "1995-02-01", "close": 4.9470421, "volume": 35177.0}, {"date": "1995-02-02", "close": 4.97916575, "volume": 71131.0}, {"date": "1995-02-03", "close": 5.00486467, "volume": 25371.0}, {"date": "1995-02-06", "close": 5.0755367, "volume": 49341.0}, {"date": "1995-02-07", "close": 5.10766035, "volume": 80159.0}, {"date": "1995-02-08", "close": 5.0112894, "volume": 49808.0}, {"date": "1995-02-09", "close": 5.139784, "volume": 95101.0}, {"date": "1995-02-10", "close": 5.18475711, "volume": 167478.0}, {"date": "1995-02-13", "close": 5.18475711, "volume": 229582.0}, {"date": "1995-02-14", "close": 5.2682786, "volume": 160629.0}, {"date": "1995-02-15", "close": 5.30682698, "volume": 35488.0}, {"date": "1995-02-16", "close": 5.2682786, "volume": 137905.0}, {"date": "1995-02-17", "close": 5.24257968, "volume": 797855.0}, {"date": "1995-02-20", "close": 5.21688076, "volume": 13697.0}, {"date": "1995-02-21", "close": 5.23615495, "volume": 246547.0}, {"date": "1995-02-22", "close": 5.2682786, "volume": 714738.0}, {"date": "1995-02-23", "close": 5.32610117, "volume": 120005.0}, {"date": "1995-02-24", "close": 5.3967732, "volume": 139928.0}, {"date": "1995-02-27", "close": 5.41604739, "volume": 103039.0}, {"date": "1995-02-28", "close": 5.43532158, "volume": 53699.0}, {"date": "1995-03-01", "close": 5.43532158, "volume": 116581.0}, {"date": "1995-03-02", "close": 5.44174631, "volume": 210126.0}, {"date": "1995-03-03", "close": 5.36464955, "volume": 46072.0}, {"date": "1995-03-06", "close": 5.35180009, "volume": 328107.0}, {"date": "1995-03-07", "close": 5.36464955, "volume": 108020.0}, {"date": "1995-03-08", "close": 5.3325259, "volume": 41869.0}, {"date": "1995-03-09", "close": 5.3325259, "volume": 147399.0}, {"date": "1995-03-10", "close": 5.3325259, "volume": 46383.0}, {"date": "1995-03-13", "close": 5.3967732, "volume": 35955.0}, {"date": "1995-03-14", "close": 5.42889685, "volume": 60547.0}, {"date": "1995-03-15", "close": 5.5252678, "volume": 184132.0}, {"date": "1995-03-16", "close": 5.53811726, "volume": 145376.0}, {"date": "1995-03-17", "close": 5.55739145, "volume": 221021.0}, {"date": "1995-03-20", "close": 5.4610205, "volume": 114402.0}, {"date": "1995-03-21", "close": 5.49314415, "volume": 86385.0}, {"date": "1995-03-22", "close": 5.5252678, "volume": 639716.0}, {"date": "1995-03-23", "close": 5.3967732, "volume": 70042.0}, {"date": "1995-03-24", "close": 5.3967732, "volume": 90899.0}, {"date": "1995-03-27", "close": 5.4610205, "volume": 46850.0}, {"date": "1995-03-28", "close": 5.42889685, "volume": 51520.0}, {"date": "1995-03-29", "close": 5.34537536, "volume": 15254.0}, {"date": "1995-03-30", "close": 5.3325259, "volume": 272229.0}, {"date": "1995-03-31", "close": 5.30040225, "volume": 181486.0}, {"date": "1995-04-03", "close": 5.23615495, "volume": 227403.0}, {"date": "1995-04-04", "close": 5.30040225, "volume": 180864.0}, {"date": "1995-04-05", "close": 5.6537624, "volume": 223356.0}, {"date": "1995-04-06", "close": 5.782257, "volume": 246859.0}, {"date": "1995-04-07", "close": 5.7180097, "volume": 181331.0}, {"date": "1995-04-10", "close": 5.7180097, "volume": 102417.0}, {"date": "1995-04-11", "close": 5.75013335, "volume": 153469.0}, {"date": "1995-04-12", "close": 5.8465043, "volume": 43582.0}, {"date": "1995-04-13", "close": 5.8465043, "volume": 87319.0}, {"date": "1995-04-14", "close": 5.8465043, "volume": null}, {"date": "1995-04-17", "close": 5.8465043, "volume": null}, {"date": "1995-04-18", "close": 5.81438065, "volume": 36733.0}, {"date": "1995-04-19", "close": 5.88505268, "volume": 102572.0}, {"date": "1995-04-20", "close": 5.9107516, "volume": 213705.0}, {"date": "1995-04-21", "close": 5.9107516, "volume": 100860.0}, {"date": "1995-04-24", "close": 6.00069782, "volume": 93078.0}, {"date": "1995-04-25", "close": 6.00069782, "volume": null}, {"date": "1995-04-26", "close": 6.1034935, "volume": 94790.0}, {"date": "1995-04-27", "close": 6.19986445, "volume": 106931.0}, {"date": "1995-04-28", "close": 6.1677408, "volume": 87786.0}, {"date": "1995-05-01", "close": 6.1034935, "volume": 63972.0}, {"date": "1995-05-02", "close": 5.9749989, "volume": 77669.0}, {"date": "1995-05-03", "close": 5.94287525, "volume": 84362.0}, {"date": "1995-05-04", "close": 5.96214944, "volume": 88875.0}, {"date": "1995-05-05", "close": 6.00712255, "volume": 68797.0}, {"date": "1995-05-08", "close": 6.0392462, "volume": 14320.0}, {"date": "1995-05-09", "close": 6.1034935, "volume": 196895.0}, {"date": "1995-05-10", "close": 6.08421931, "volume": 399550.0}, {"date": "1995-05-11", "close": 5.95572471, "volume": 29418.0}, {"date": "1995-05-12", "close": 5.92360106, "volume": 35177.0}, {"date": "1995-05-15", "close": 5.9107516, "volume": 21324.0}, {"date": "1995-05-16", "close": 5.8465043, "volume": 28328.0}, {"date": "1995-05-17", "close": 5.782257, "volume": 381495.0}, {"date": "1995-05-18", "close": 5.5895151, "volume": 43582.0}, {"date": "1995-05-19", "close": 5.55739145, "volume": 70976.0}, {"date": "1995-05-22", "close": 5.54454199, "volume": 26305.0}, {"date": "1995-05-23", "close": 5.75013335, "volume": 128721.0}, {"date": "1995-05-24", "close": 5.83365484, "volume": 221799.0}, {"date": "1995-05-25", "close": 5.82080538, "volume": 166544.0}, {"date": "1995-05-26", "close": 5.75013335, "volume": 98370.0}, {"date": "1995-05-29", "close": 5.68588605, "volume": 31441.0}, {"date": "1995-05-30", "close": 5.7180097, "volume": 48874.0}, {"date": "1995-05-31", "close": 5.7180097, "volume": 41558.0}, {"date": "1995-06-01", "close": 5.7180097, "volume": 13697.0}, {"date": "1995-06-02", "close": 5.68588605, "volume": 15876.0}, {"date": "1995-06-05", "close": 5.66018713, "volume": 4203.0}, {"date": "1995-06-06", "close": 5.6537624, "volume": 162341.0}, {"date": "1995-06-07", "close": 5.62163875, "volume": 104596.0}, {"date": "1995-06-08", "close": 5.6537624, "volume": 974983.0}, {"date": "1995-06-09", "close": 5.62163875, "volume": 282813.0}, {"date": "1995-06-12", "close": 5.62163875, "volume": null}, {"date": "1995-06-13", "close": 5.56381618, "volume": 28484.0}, {"date": "1995-06-14", "close": 5.5252678, "volume": 136971.0}, {"date": "1995-06-15", "close": 5.4610205, "volume": 160318.0}, {"date": "1995-06-16", "close": 5.45459577, "volume": 211059.0}, {"date": "1995-06-19", "close": 5.4610205, "volume": 35332.0}, {"date": "1995-06-20", "close": 5.49314415, "volume": 54944.0}, {"date": "1995-06-21", "close": 5.49956888, "volume": 25838.0}, {"date": "1995-06-22", "close": 5.57666564, "volume": 317212.0}, {"date": "1995-06-23", "close": 5.62806348, "volume": 131679.0}, {"date": "1995-06-26", "close": 5.64091294, "volume": 66618.0}, {"date": "1995-06-27", "close": 5.68588605, "volume": 46383.0}, {"date": "1995-06-28", "close": 5.7180097, "volume": 64594.0}, {"date": "1995-06-29", "close": 5.75013335, "volume": 181331.0}, {"date": "1995-06-30", "close": 5.73085916, "volume": 654969.0}, {"date": "1995-07-03", "close": 5.66661186, "volume": 708979.0}, {"date": "1995-07-04", "close": 5.6537624, "volume": 108954.0}, {"date": "1995-07-05", "close": 5.6537624, "volume": 72377.0}, {"date": "1995-07-06", "close": 5.62163875, "volume": 74244.0}, {"date": "1995-07-07", "close": 5.62163875, "volume": 79692.0}, {"date": "1995-07-10", "close": 5.6537624, "volume": 233162.0}, {"date": "1995-07-11", "close": 5.62163875, "volume": 216352.0}, {"date": "1995-07-12", "close": 5.68588605, "volume": 61948.0}, {"date": "1995-07-13", "close": 5.69231078, "volume": 174638.0}, {"date": "1995-07-14", "close": 5.68588605, "volume": 85918.0}, {"date": "1995-07-17", "close": 5.69231078, "volume": 30196.0}, {"date": "1995-07-18", "close": 5.7180097, "volume": 36733.0}, {"date": "1995-07-19", "close": 5.66661186, "volume": 72844.0}, {"date": "1995-07-20", "close": 5.55739145, "volume": 120161.0}, {"date": "1995-07-21", "close": 5.6537624, "volume": 140862.0}, {"date": "1995-07-24", "close": 5.66661186, "volume": 34398.0}, {"date": "1995-07-25", "close": 5.6537624, "volume": 60547.0}, {"date": "1995-07-26", "close": 5.6537624, "volume": 98992.0}, {"date": "1995-07-27", "close": 5.6537624, "volume": 40157.0}, {"date": "1995-07-28", "close": 5.68588605, "volume": 100393.0}, {"date": "1995-07-31", "close": 5.62163875, "volume": 55255.0}, {"date": "1995-08-01", "close": 5.57666564, "volume": 77357.0}, {"date": "1995-08-02", "close": 5.6537624, "volume": 176972.0}, {"date": "1995-08-03", "close": 5.7180097, "volume": 225379.0}, {"date": "1995-08-04", "close": 5.68588605, "volume": 156427.0}, {"date": "1995-08-07", "close": 5.7180097, "volume": 74556.0}, {"date": "1995-08-08", "close": 5.70516024, "volume": 20234.0}, {"date": "1995-08-09", "close": 5.68588605, "volume": 102261.0}, {"date": "1995-08-10", "close": 5.6537624, "volume": 91988.0}, {"date": "1995-08-11", "close": 5.58309037, "volume": 137126.0}, {"date": "1995-08-14", "close": 5.57666564, "volume": 150045.0}, {"date": "1995-08-15", "close": 5.5895151, "volume": 113001.0}, {"date": "1995-08-16", "close": 5.51241834, "volume": 149578.0}, {"date": "1995-08-17", "close": 5.2682786, "volume": 398305.0}, {"date": "1995-08-18", "close": 5.31967644, "volume": 1033818.0}, {"date": "1995-08-21", "close": 5.35822482, "volume": 78447.0}, {"date": "1995-08-22", "close": 5.30682698, "volume": 118137.0}, {"date": "1995-08-23", "close": 5.30682698, "volume": 65995.0}, {"date": "1995-08-24", "close": 5.31967644, "volume": 337135.0}, {"date": "1995-08-25", "close": 5.32610117, "volume": 98370.0}, {"date": "1995-08-28", "close": 5.28112806, "volume": 475818.0}, {"date": "1995-08-29", "close": 5.2682786, "volume": 514730.0}, {"date": "1995-08-30", "close": 5.3325259, "volume": 831163.0}, {"date": "1995-08-31", "close": 5.3325259, "volume": 136815.0}, {"date": "1995-09-01", "close": 5.3325259, "volume": 171525.0}, {"date": "1995-09-04", "close": 5.37107428, "volume": 244213.0}, {"date": "1995-09-05", "close": 5.39034847, "volume": 117982.0}, {"date": "1995-09-06", "close": 5.3967732, "volume": 188802.0}, {"date": "1995-09-07", "close": 5.3325259, "volume": 146777.0}, {"date": "1995-09-08", "close": 5.35180009, "volume": 43582.0}, {"date": "1995-09-11", "close": 5.3967732, "volume": 67085.0}, {"date": "1995-09-12", "close": 5.3967732, "volume": 40313.0}, {"date": "1995-09-13", "close": 5.38392374, "volume": 161875.0}, {"date": "1995-09-14", "close": 5.36464955, "volume": 56500.0}, {"date": "1995-09-15", "close": 5.3967732, "volume": 139305.0}, {"date": "1995-09-18", "close": 5.37749901, "volume": 98992.0}, {"date": "1995-09-19", "close": 5.3967732, "volume": 637381.0}, {"date": "1995-09-20", "close": 5.46744523, "volume": 705711.0}, {"date": "1995-09-21", "close": 5.41604739, "volume": 80159.0}, {"date": "1995-09-22", "close": 5.36464955, "volume": 138839.0}, {"date": "1995-09-25", "close": 5.3967732, "volume": 331843.0}, {"date": "1995-09-26", "close": 5.3967732, "volume": 90743.0}, {"date": "1995-09-27", "close": 5.19118184, "volume": 137438.0}, {"date": "1995-09-28", "close": 5.17190765, "volume": 150045.0}, {"date": "1995-09-29", "close": 5.139784, "volume": 486869.0}, {"date": "1995-10-02", "close": 5.139784, "volume": null}, {"date": "1995-10-03", "close": 5.19118184, "volume": 139305.0}, {"date": "1995-10-04", "close": 5.17833238, "volume": 219153.0}, {"date": "1995-10-05", "close": 5.139784, "volume": 332310.0}, {"date": "1995-10-06", "close": 5.14620873, "volume": 545704.0}, {"date": "1995-10-09", "close": 5.11408508, "volume": 142885.0}, {"date": "1995-10-10", "close": 5.11408508, "volume": 175883.0}, {"date": "1995-10-11", "close": 5.17190765, "volume": 213239.0}, {"date": "1995-10-12", "close": 5.19118184, "volume": 151757.0}, {"date": "1995-10-13", "close": 5.18475711, "volume": 268805.0}, {"date": "1995-10-16", "close": 5.18475711, "volume": 359548.0}, {"date": "1995-10-17", "close": 5.2040313, "volume": 214484.0}, {"date": "1995-10-18", "close": 5.17190765, "volume": 424454.0}, {"date": "1995-10-19", "close": 5.139784, "volume": 667265.0}, {"date": "1995-10-20", "close": 5.139784, "volume": 121406.0}, {"date": "1995-10-23", "close": 5.17190765, "volume": 21480.0}, {"date": "1995-10-24", "close": 5.139784, "volume": 63816.0}, {"date": "1995-10-25", "close": 5.10766035, "volume": 37511.0}, {"date": "1995-10-26", "close": 5.09481089, "volume": 1103393.0}, {"date": "1995-10-27", "close": 5.0755367, "volume": 94323.0}, {"date": "1995-10-30", "close": 5.08838616, "volume": 192693.0}, {"date": "1995-10-31", "close": 5.10766035, "volume": 77202.0}, {"date": "1995-11-01", "close": 5.04341305, "volume": 38290.0}, {"date": "1995-11-02", "close": 4.98559048, "volume": 95257.0}, {"date": "1995-11-03", "close": 5.0112894, "volume": 127009.0}, {"date": "1995-11-06", "close": 5.0755367, "volume": 375736.0}, {"date": "1995-11-07", "close": 5.0755367, "volume": 88875.0}, {"date": "1995-11-08", "close": 5.04983778, "volume": 239699.0}, {"date": "1995-11-09", "close": 5.12693454, "volume": 562514.0}, {"date": "1995-11-10", "close": 5.139784, "volume": 80470.0}, {"date": "1995-11-13", "close": 5.12693454, "volume": 48718.0}, {"date": "1995-11-14", "close": 5.11408508, "volume": 53543.0}, {"date": "1995-11-15", "close": 5.03698832, "volume": 794586.0}, {"date": "1995-11-16", "close": 4.97916575, "volume": 276743.0}, {"date": "1995-11-17", "close": 5.0112894, "volume": 3976043.0}, {"date": "1995-11-20", "close": 5.02413886, "volume": 149423.0}, {"date": "1995-11-21", "close": 5.0112894, "volume": 151602.0}, {"date": "1995-11-22", "close": 5.139784, "volume": 928132.0}, {"date": "1995-11-23", "close": 5.14620873, "volume": 133702.0}, {"date": "1995-11-24", "close": 5.19760657, "volume": 28639.0}, {"date": "1995-11-27", "close": 5.28112806, "volume": 30818.0}, {"date": "1995-11-28", "close": 5.28755279, "volume": 514263.0}, {"date": "1995-11-29", "close": 5.28112806, "volume": 90121.0}, {"date": "1995-11-30", "close": 5.26185387, "volume": 112845.0}, {"date": "1995-12-01", "close": 5.2040313, "volume": 74089.0}, {"date": "1995-12-04", "close": 5.22973022, "volume": 726567.0}, {"date": "1995-12-05", "close": 5.25542914, "volume": 281101.0}, {"date": "1995-12-06", "close": 5.26185387, "volume": 248259.0}, {"date": "1995-12-07", "close": 5.3325259, "volume": 294487.0}, {"date": "1995-12-08", "close": 5.3325259, "volume": 74244.0}, {"date": "1995-12-11", "close": 5.43532158, "volume": 64594.0}, {"date": "1995-12-12", "close": 5.4610205, "volume": 266782.0}, {"date": "1995-12-13", "close": 5.4610205, "volume": 79848.0}, {"date": "1995-12-14", "close": 5.3967732, "volume": 98370.0}, {"date": "1995-12-15", "close": 5.36464955, "volume": 33931.0}, {"date": "1995-12-18", "close": 5.22973022, "volume": 598469.0}, {"date": "1995-12-19", "close": 5.24900441, "volume": 145843.0}, {"date": "1995-12-20", "close": 5.31325171, "volume": 259155.0}, {"date": "1995-12-21", "close": 5.30682698, "volume": 157983.0}, {"date": "1995-12-22", "close": 5.2682786, "volume": 200008.0}, {"date": "1995-12-25", "close": 5.2682786, "volume": null}, {"date": "1995-12-26", "close": 5.2682786, "volume": null}, {"date": "1995-12-27", "close": 5.26185387, "volume": 375424.0}, {"date": "1995-12-28", "close": 5.27470333, "volume": 855133.0}, {"date": "1995-12-29", "close": 5.29397752, "volume": 225379.0}, {"date": "1996-01-01", "close": 5.29397752, "volume": null}, {"date": "1996-01-02", "close": 5.34537536, "volume": 130278.0}, {"date": "1996-01-03", "close": 5.40962266, "volume": 194872.0}, {"date": "1996-01-04", "close": 5.4610205, "volume": 109732.0}, {"date": "1996-01-05", "close": 5.53811726, "volume": 169501.0}, {"date": "1996-01-08", "close": 5.5895151, "volume": 136504.0}, {"date": "1996-01-09", "close": 5.42889685, "volume": 169034.0}, {"date": "1996-01-10", "close": 5.34537536, "volume": 39379.0}, {"date": "1996-01-11", "close": 5.42247212, "volume": 47317.0}, {"date": "1996-01-12", "close": 5.42247212, "volume": 86541.0}, {"date": "1996-01-15", "close": 5.40962266, "volume": 145376.0}, {"date": "1996-01-16", "close": 5.3967732, "volume": 120628.0}, {"date": "1996-01-17", "close": 5.44174631, "volume": 120472.0}, {"date": "1996-01-18", "close": 5.36464955, "volume": 425854.0}, {"date": "1996-01-19", "close": 5.3967732, "volume": 112845.0}, {"date": "1996-01-22", "close": 5.51241834, "volume": 15254.0}, {"date": "1996-01-23", "close": 5.4610205, "volume": 65372.0}, {"date": "1996-01-24", "close": 5.139784, "volume": 961441.0}, {"date": "1996-01-25", "close": 5.2040313, "volume": 137282.0}, {"date": "1996-01-26", "close": 5.2040313, "volume": null}, {"date": "1996-01-29", "close": 5.22973022, "volume": 111444.0}, {"date": "1996-01-30", "close": 5.18475711, "volume": 65839.0}, {"date": "1996-01-31", "close": 5.3325259, "volume": 121250.0}, {"date": "1996-02-01", "close": 5.2682786, "volume": 225223.0}, {"date": "1996-02-02", "close": 5.22330549, "volume": 420718.0}, {"date": "1996-02-05", "close": 5.09481089, "volume": 1142772.0}, {"date": "1996-02-06", "close": 5.139784, "volume": 802057.0}, {"date": "1996-02-07", "close": 5.15263346, "volume": 379627.0}, {"date": "1996-02-08", "close": 5.11408508, "volume": 131834.0}, {"date": "1996-02-09", "close": 5.139784, "volume": 65372.0}, {"date": "1996-02-12", "close": 5.12693454, "volume": 93856.0}, {"date": "1996-02-13", "close": 5.2682786, "volume": 145531.0}, {"date": "1996-02-14", "close": 5.22973022, "volume": 117826.0}, {"date": "1996-02-15", "close": 5.2682786, "volume": 101483.0}, {"date": "1996-02-16", "close": 5.19118184, "volume": 69419.0}, {"date": "1996-02-19", "close": 5.11408508, "volume": 216818.0}, {"date": "1996-02-20", "close": 5.04341305, "volume": 153469.0}, {"date": "1996-02-21", "close": 4.99201521, "volume": 751004.0}, {"date": "1996-02-22", "close": 5.03698832, "volume": 243901.0}, {"date": "1996-02-23", "close": 5.139784, "volume": 42492.0}, {"date": "1996-02-26", "close": 5.17190765, "volume": 75178.0}, {"date": "1996-02-27", "close": 5.139784, "volume": 56812.0}, {"date": "1996-02-28", "close": 5.18475711, "volume": 60236.0}, {"date": "1996-02-29", "close": 5.23615495, "volume": 319080.0}, {"date": "1996-03-01", "close": 5.30040225, "volume": 200320.0}, {"date": "1996-03-04", "close": 5.3325259, "volume": 161252.0}, {"date": "1996-03-05", "close": 5.30682698, "volume": 108176.0}, {"date": "1996-03-06", "close": 5.3325259, "volume": 179774.0}, {"date": "1996-03-07", "close": 5.139784, "volume": 553175.0}, {"date": "1996-03-08", "close": 5.04983778, "volume": 110822.0}, {"date": "1996-03-11", "close": 4.97916575, "volume": 222266.0}, {"date": "1996-03-12", "close": 5.17190765, "volume": 193938.0}, {"date": "1996-03-13", "close": 5.08838616, "volume": 69731.0}, {"date": "1996-03-14", "close": 5.04341305, "volume": 137126.0}, {"date": "1996-03-15", "close": 5.139784, "volume": 45294.0}, {"date": "1996-03-18", "close": 5.17190765, "volume": 455739.0}, {"date": "1996-03-19", "close": 5.23615495, "volume": 65528.0}, {"date": "1996-03-20", "close": 5.3325259, "volume": 52298.0}, {"date": "1996-03-21", "close": 5.18475711, "volume": 261178.0}, {"date": "1996-03-22", "close": 5.15263346, "volume": 224601.0}, {"date": "1996-03-25", "close": 5.15263346, "volume": 114402.0}, {"date": "1996-03-26", "close": 5.23615495, "volume": 96502.0}, {"date": "1996-03-27", "close": 5.10766035, "volume": 35488.0}, {"date": "1996-03-28", "close": 5.05626251, "volume": 97903.0}, {"date": "1996-03-29", "close": 5.0112894, "volume": 915058.0}, {"date": "1996-04-01", "close": 5.139784, "volume": 99304.0}, {"date": "1996-04-02", "close": 5.22330549, "volume": 45449.0}, {"date": "1996-04-03", "close": 5.24257968, "volume": 67707.0}, {"date": "1996-04-04", "close": 5.22973022, "volume": 49808.0}, {"date": "1996-04-05", "close": 5.22973022, "volume": null}, {"date": "1996-04-08", "close": 5.22973022, "volume": null}, {"date": "1996-04-09", "close": 5.17833238, "volume": 30663.0}, {"date": "1996-04-10", "close": 5.08838616, "volume": 14942.0}, {"date": "1996-04-11", "close": 5.10766035, "volume": 228492.0}, {"date": "1996-04-12", "close": 5.11408508, "volume": 166233.0}, {"date": "1996-04-15", "close": 5.12050981, "volume": 35177.0}, {"date": "1996-04-16", "close": 5.11408508, "volume": 23814.0}, {"date": "1996-04-17", "close": 5.139784, "volume": 39535.0}, {"date": "1996-04-18", "close": 5.0755367, "volume": 48407.0}, {"date": "1996-04-19", "close": 5.10123562, "volume": 201876.0}, {"date": "1996-04-22", "close": 5.08196143, "volume": 59302.0}, {"date": "1996-04-23", "close": 5.11408508, "volume": 512395.0}, {"date": "1996-04-24", "close": 5.139784, "volume": 195028.0}, {"date": "1996-04-25", "close": 5.139784, "volume": null}, {"date": "1996-04-26", "close": 5.17190765, "volume": 76890.0}, {"date": "1996-04-29", "close": 5.139784, "volume": 69575.0}, {"date": "1996-04-30", "close": 5.15263346, "volume": 65839.0}, {"date": "1996-05-01", "close": 5.08838616, "volume": 40002.0}, {"date": "1996-05-02", "close": 5.10123562, "volume": 134480.0}, {"date": "1996-05-03", "close": 5.04341305, "volume": 99304.0}, {"date": "1996-05-06", "close": 5.05626251, "volume": 848440.0}, {"date": "1996-05-07", "close": 5.05626251, "volume": 71287.0}, {"date": "1996-05-08", "close": 4.9470421, "volume": 95257.0}, {"date": "1996-05-09", "close": 4.8827948, "volume": 60703.0}, {"date": "1996-05-10", "close": 4.83782169, "volume": 2159001.0}, {"date": "1996-05-13", "close": 4.81212277, "volume": 103351.0}, {"date": "1996-05-14", "close": 4.94061737, "volume": 177128.0}, {"date": "1996-05-15", "close": 4.95989156, "volume": 74711.0}, {"date": "1996-05-16", "close": 4.86352061, "volume": 963776.0}, {"date": "1996-05-17", "close": 4.85067115, "volume": 75490.0}, {"date": "1996-05-20", "close": 4.8185475, "volume": 37511.0}, {"date": "1996-05-21", "close": 4.7543002, "volume": 87474.0}, {"date": "1996-05-22", "close": 4.83139696, "volume": 128877.0}, {"date": "1996-05-23", "close": 4.8185475, "volume": 61014.0}, {"date": "1996-05-24", "close": 4.80569804, "volume": 101794.0}, {"date": "1996-05-27", "close": 4.8185475, "volume": 122495.0}, {"date": "1996-05-28", "close": 4.78642385, "volume": 16654.0}, {"date": "1996-05-29", "close": 4.78642385, "volume": 172147.0}, {"date": "1996-05-30", "close": 4.77999912, "volume": 69731.0}, {"date": "1996-05-31", "close": 4.83782169, "volume": 37978.0}, {"date": "1996-06-03", "close": 4.78642385, "volume": 191603.0}, {"date": "1996-06-04", "close": 4.72217655, "volume": 148489.0}, {"date": "1996-06-05", "close": 4.71575182, "volume": 130278.0}, {"date": "1996-06-06", "close": 4.66435398, "volume": 172147.0}, {"date": "1996-06-07", "close": 4.65792925, "volume": 95724.0}, {"date": "1996-06-10", "close": 4.65792925, "volume": null}, {"date": "1996-06-11", "close": 4.64507979, "volume": 77357.0}, {"date": "1996-06-12", "close": 4.70290236, "volume": 1132655.0}, {"date": "1996-06-13", "close": 4.6258056, "volume": 372778.0}, {"date": "1996-06-14", "close": 4.68362817, "volume": 99148.0}, {"date": "1996-06-17", "close": 4.67077871, "volume": 67085.0}, {"date": "1996-06-18", "close": 4.74145074, "volume": 111911.0}, {"date": "1996-06-19", "close": 4.81212277, "volume": 25838.0}, {"date": "1996-06-20", "close": 4.9470421, "volume": 142574.0}, {"date": "1996-06-21", "close": 5.04341305, "volume": 150357.0}, {"date": "1996-06-24", "close": 5.05626251, "volume": 92455.0}, {"date": "1996-06-25", "close": 4.92776791, "volume": 65372.0}, {"date": "1996-06-26", "close": 4.9470421, "volume": 113157.0}, {"date": "1996-06-27", "close": 4.8827948, "volume": 133702.0}, {"date": "1996-06-28", "close": 4.8827948, "volume": 460564.0}, {"date": "1996-07-01", "close": 5.139784, "volume": 99926.0}, {"date": "1996-07-02", "close": 5.05626251, "volume": 154248.0}, {"date": "1996-07-03", "close": 4.94061737, "volume": 55878.0}, {"date": "1996-07-04", "close": 4.8827948, "volume": 110044.0}, {"date": "1996-07-05", "close": 4.85067115, "volume": 115647.0}, {"date": "1996-07-08", "close": 4.76072493, "volume": 139150.0}, {"date": "1996-07-09", "close": 4.6900529, "volume": 160941.0}, {"date": "1996-07-10", "close": 4.7543002, "volume": 67396.0}, {"date": "1996-07-11", "close": 4.72217655, "volume": 44671.0}, {"date": "1996-07-12", "close": 4.76714966, "volume": 92922.0}, {"date": "1996-07-15", "close": 4.78642385, "volume": 87786.0}, {"date": "1996-07-16", "close": 4.65792925, "volume": 229737.0}, {"date": "1996-07-17", "close": 4.65792925, "volume": 235029.0}, {"date": "1996-07-18", "close": 4.6900529, "volume": 94634.0}, {"date": "1996-07-19", "close": 4.72217655, "volume": 78914.0}, {"date": "1996-07-22", "close": 4.6900529, "volume": 63660.0}, {"date": "1996-07-23", "close": 4.71575182, "volume": 411690.0}, {"date": "1996-07-24", "close": 4.78642385, "volume": 267716.0}, {"date": "1996-07-25", "close": 4.79927331, "volume": 223044.0}, {"date": "1996-07-26", "close": 4.79927331, "volume": 355190.0}, {"date": "1996-07-29", "close": 4.77357439, "volume": 20701.0}, {"date": "1996-07-30", "close": 4.72860128, "volume": 21791.0}, {"date": "1996-07-31", "close": 4.77999912, "volume": 156738.0}, {"date": "1996-08-01", "close": 4.93419264, "volume": 119538.0}, {"date": "1996-08-02", "close": 4.9470421, "volume": 183510.0}, {"date": "1996-08-05", "close": 5.04341305, "volume": 68485.0}, {"date": "1996-08-06", "close": 4.97916575, "volume": 191448.0}, {"date": "1996-08-07", "close": 4.94061737, "volume": 141018.0}, {"date": "1996-08-08", "close": 4.8827948, "volume": 94790.0}, {"date": "1996-08-09", "close": 4.91491845, "volume": 165766.0}, {"date": "1996-08-12", "close": 4.92134318, "volume": 35799.0}, {"date": "1996-08-13", "close": 4.91491845, "volume": 226936.0}, {"date": "1996-08-14", "close": 4.90849372, "volume": 50274.0}, {"date": "1996-08-15", "close": 5.0112894, "volume": 15409.0}, {"date": "1996-08-16", "close": 4.97274102, "volume": 286705.0}, {"date": "1996-08-19", "close": 4.99843994, "volume": 101172.0}, {"date": "1996-08-20", "close": 5.0112894, "volume": 325617.0}, {"date": "1996-08-21", "close": 5.10766035, "volume": 167478.0}, {"date": "1996-08-22", "close": 5.0755367, "volume": 229115.0}, {"date": "1996-08-23", "close": 5.08196143, "volume": 200631.0}, {"date": "1996-08-26", "close": 5.04983778, "volume": 87163.0}, {"date": "1996-08-27", "close": 4.94061737, "volume": 39535.0}, {"date": "1996-08-28", "close": 4.98559048, "volume": 27083.0}, {"date": "1996-08-29", "close": 4.99843994, "volume": 68174.0}, {"date": "1996-08-30", "close": 5.0112894, "volume": 452937.0}, {"date": "1996-09-02", "close": 4.95346683, "volume": 72532.0}, {"date": "1996-09-03", "close": 4.95346683, "volume": 283436.0}, {"date": "1996-09-04", "close": 5.0112894, "volume": 33776.0}, {"date": "1996-09-05", "close": 5.0112894, "volume": 53543.0}, {"date": "1996-09-06", "close": 5.0112894, "volume": 698862.0}, {"date": "1996-09-09", "close": 5.06268724, "volume": 61948.0}, {"date": "1996-09-10", "close": 5.10766035, "volume": 205612.0}, {"date": "1996-09-11", "close": 5.0755367, "volume": 39068.0}, {"date": "1996-09-12", "close": 5.01771413, "volume": 87319.0}, {"date": "1996-09-13", "close": 5.06268724, "volume": 188490.0}, {"date": "1996-09-16", "close": 5.10766035, "volume": 89965.0}, {"date": "1996-09-17", "close": 5.10766035, "volume": 862449.0}, {"date": "1996-09-18", "close": 5.06268724, "volume": 172614.0}, {"date": "1996-09-19", "close": 5.06268724, "volume": 65372.0}, {"date": "1996-09-20", "close": 4.97916575, "volume": 91521.0}, {"date": "1996-09-23", "close": 5.0112894, "volume": 289351.0}, {"date": "1996-09-24", "close": 5.06268724, "volume": 301336.0}, {"date": "1996-09-25", "close": 5.08838616, "volume": 124986.0}, {"date": "1996-09-26", "close": 4.97916575, "volume": 82338.0}, {"date": "1996-09-27", "close": 5.04983778, "volume": 55255.0}, {"date": "1996-09-30", "close": 5.09481089, "volume": 110666.0}, {"date": "1996-10-01", "close": 5.10123562, "volume": 397838.0}, {"date": "1996-10-02", "close": 5.10766035, "volume": 122184.0}, {"date": "1996-10-03", "close": 5.10123562, "volume": 808127.0}, {"date": "1996-10-04", "close": 5.10123562, "volume": 1787624.0}, {"date": "1996-10-07", "close": 5.09481089, "volume": 135259.0}, {"date": "1996-10-08", "close": 5.11408508, "volume": 216196.0}, {"date": "1996-10-09", "close": 5.16548292, "volume": 576211.0}, {"date": "1996-10-10", "close": 5.15905819, "volume": 549128.0}, {"date": "1996-10-11", "close": 5.19118184, "volume": 182887.0}, {"date": "1996-10-14", "close": 5.28755279, "volume": 197985.0}, {"date": "1996-10-15", "close": 5.3325259, "volume": 463833.0}, {"date": "1996-10-16", "close": 5.30040225, "volume": 288884.0}, {"date": "1996-10-17", "close": 5.30040225, "volume": 248259.0}, {"date": "1996-10-18", "close": 5.33895063, "volume": 160629.0}, {"date": "1996-10-21", "close": 5.49314415, "volume": 119057.0}, {"date": "1996-10-22", "close": 5.62163875, "volume": 166924.0}, {"date": "1996-10-23", "close": 5.5252678, "volume": 228050.0}, {"date": "1996-10-24", "close": 5.6537624, "volume": 159286.0}, {"date": "1996-10-25", "close": 5.4610205, "volume": 120151.0}, {"date": "1996-10-28", "close": 5.47386996, "volume": 65450.0}, {"date": "1996-10-29", "close": 5.3325259, "volume": 24126.0}, {"date": "1996-10-30", "close": 5.31967644, "volume": 144678.0}, {"date": "1996-10-31", "close": 5.3967732, "volume": 83459.0}, {"date": "1996-11-01", "close": 5.3967732, "volume": 252000.0}, {"date": "1996-11-04", "close": 5.4610205, "volume": 172644.0}, {"date": "1996-11-05", "close": 5.48029469, "volume": 41905.0}, {"date": "1996-11-06", "close": 5.49956888, "volume": 86327.0}, {"date": "1996-11-07", "close": 5.53811726, "volume": 219846.0}, {"date": "1996-11-08", "close": 5.53811726, "volume": 201503.0}, {"date": "1996-11-11", "close": 5.55739145, "volume": 71955.0}, {"date": "1996-11-12", "close": 5.56381618, "volume": 136776.0}, {"date": "1996-11-13", "close": 5.56381618, "volume": 92922.0}, {"date": "1996-11-14", "close": 5.67946132, "volume": 132364.0}, {"date": "1996-11-15", "close": 5.73728389, "volume": 300459.0}, {"date": "1996-11-18", "close": 5.69873551, "volume": 444633.0}, {"date": "1996-11-19", "close": 5.60236456, "volume": 34185.0}, {"date": "1996-11-20", "close": 5.62806348, "volume": 70833.0}, {"date": "1996-11-21", "close": 5.5895151, "volume": 297507.0}, {"date": "1996-11-22", "close": 5.5895151, "volume": 276549.0}, {"date": "1996-11-25", "close": 5.55739145, "volume": 655198.0}, {"date": "1996-11-26", "close": 5.4610205, "volume": 44477.0}, {"date": "1996-11-27", "close": 5.4610205, "volume": 35991.0}, {"date": "1996-11-28", "close": 5.49314415, "volume": 334014.0}, {"date": "1996-11-29", "close": 5.30040225, "volume": 200102.0}, {"date": "1996-12-02", "close": 5.33895063, "volume": 494520.0}, {"date": "1996-12-03", "close": 5.40962266, "volume": 110960.0}, {"date": "1996-12-04", "close": 5.44817104, "volume": 424080.0}, {"date": "1996-12-05", "close": 5.57666564, "volume": 380746.0}, {"date": "1996-12-06", "close": 5.31325171, "volume": 129417.0}, {"date": "1996-12-09", "close": 5.3325259, "volume": 115613.0}, {"date": "1996-12-10", "close": 5.31325171, "volume": 193364.0}, {"date": "1996-12-11", "close": 5.34537536, "volume": 600435.0}, {"date": "1996-12-12", "close": 5.36464955, "volume": 342508.0}, {"date": "1996-12-13", "close": 5.30682698, "volume": 76763.0}, {"date": "1996-12-16", "close": 5.30682698, "volume": 47026.0}, {"date": "1996-12-17", "close": 5.3325259, "volume": 157926.0}, {"date": "1996-12-18", "close": 5.3325259, "volume": 82866.0}, {"date": "1996-12-19", "close": 5.30682698, "volume": 137772.0}, {"date": "1996-12-20", "close": 5.5252678, "volume": 146814.0}, {"date": "1996-12-23", "close": 5.4610205, "volume": 199258.0}, {"date": "1996-12-24", "close": 5.4610205, "volume": 71178.0}, {"date": "1996-12-25", "close": 5.4610205, "volume": null}, {"date": "1996-12-26", "close": 5.4610205, "volume": null}, {"date": "1996-12-27", "close": 5.5252678, "volume": 181631.0}, {"date": "1996-12-30", "close": 5.62163875, "volume": 67692.0}, {"date": "1996-12-31", "close": 5.6537624, "volume": 54135.0}, {"date": "1997-01-01", "close": 5.6537624, "volume": null}, {"date": "1997-01-02", "close": 5.5895151, "volume": 192165.0}, {"date": "1997-01-03", "close": 5.55739145, "volume": 58457.0}, {"date": "1997-01-06", "close": 5.5895151, "volume": 676659.0}, {"date": "1997-01-07", "close": 5.58309037, "volume": 162413.0}, {"date": "1997-01-08", "close": 5.66661186, "volume": 71614.0}, {"date": "1997-01-09", "close": 5.7180097, "volume": 90191.0}, {"date": "1997-01-10", "close": 5.74370862, "volume": 116371.0}, {"date": "1997-01-13", "close": 5.74370862, "volume": 203864.0}, {"date": "1997-01-14", "close": 5.82080538, "volume": 90391.0}, {"date": "1997-01-15", "close": 5.87862795, "volume": 256526.0}, {"date": "1997-01-16", "close": 5.86577849, "volume": 101998.0}, {"date": "1997-01-17", "close": 5.94287525, "volume": 161460.0}, {"date": "1997-01-20", "close": 5.94929998, "volume": 128720.0}, {"date": "1997-01-21", "close": 5.9107516, "volume": 125622.0}, {"date": "1997-01-22", "close": 5.9107516, "volume": 162636.0}, {"date": "1997-01-23", "close": 5.80153119, "volume": 53613.0}, {"date": "1997-01-24", "close": 5.73085916, "volume": 213360.0}, {"date": "1997-01-27", "close": 5.73085916, "volume": null}, {"date": "1997-01-28", "close": 5.62806348, "volume": 126620.0}, {"date": "1997-01-29", "close": 5.64091294, "volume": 1130208.0}, {"date": "1997-01-30", "close": 5.72443443, "volume": 130342.0}, {"date": "1997-01-31", "close": 5.782257, "volume": 560252.0}, {"date": "1997-02-03", "close": 5.68588605, "volume": 137192.0}, {"date": "1997-02-04", "close": 5.62806348, "volume": 80582.0}, {"date": "1997-02-05", "close": 5.73085916, "volume": 50911.0}, {"date": "1997-02-06", "close": 5.782257, "volume": 114878.0}, {"date": "1997-02-07", "close": 5.9107516, "volume": 267337.0}, {"date": "1997-02-10", "close": 6.0392462, "volume": 264877.0}, {"date": "1997-02-11", "close": 6.19986445, "volume": 247069.0}, {"date": "1997-02-12", "close": 6.30908486, "volume": 190280.0}, {"date": "1997-02-13", "close": 6.40545581, "volume": 751439.0}, {"date": "1997-02-14", "close": 6.42473, "volume": 191057.0}, {"date": "1997-02-17", "close": 6.42473, "volume": 264424.0}, {"date": "1997-02-18", "close": 6.4889773, "volume": 185012.0}, {"date": "1997-02-19", "close": 6.71384285, "volume": 531478.0}, {"date": "1997-02-20", "close": 6.6817192, "volume": 245492.0}, {"date": "1997-02-21", "close": 6.63032136, "volume": 157350.0}, {"date": "1997-02-24", "close": 6.63032136, "volume": 497904.0}, {"date": "1997-02-25", "close": 6.64317082, "volume": 107250.0}, {"date": "1997-02-26", "close": 6.70099339, "volume": 288369.0}, {"date": "1997-02-27", "close": 6.70099339, "volume": 315775.0}, {"date": "1997-02-28", "close": 6.6817192, "volume": 221223.0}, {"date": "1997-03-03", "close": 6.54679987, "volume": 167876.0}, {"date": "1997-03-04", "close": 6.4889773, "volume": 260163.0}, {"date": "1997-03-05", "close": 6.42473, "volume": 301449.0}, {"date": "1997-03-06", "close": 6.43757946, "volume": 225466.0}, {"date": "1997-03-07", "close": 6.32835905, "volume": 49583.0}, {"date": "1997-03-10", "close": 6.39260635, "volume": 594230.0}, {"date": "1997-03-11", "close": 6.3604827, "volume": 424256.0}, {"date": "1997-03-12", "close": 6.34120851, "volume": 94455.0}, {"date": "1997-03-13", "close": 6.30908486, "volume": 96155.0}, {"date": "1997-03-14", "close": 6.26411175, "volume": 242482.0}, {"date": "1997-03-17", "close": 6.32835905, "volume": 129657.0}, {"date": "1997-03-18", "close": 6.39260635, "volume": 637217.0}, {"date": "1997-03-19", "close": 6.19986445, "volume": 681459.0}, {"date": "1997-03-20", "close": 6.19986445, "volume": 357855.0}, {"date": "1997-03-21", "close": 6.1677408, "volume": 177516.0}, {"date": "1997-03-24", "close": 6.21913864, "volume": 455134.0}, {"date": "1997-03-25", "close": 6.19986445, "volume": 99752.0}, {"date": "1997-03-26", "close": 6.14204188, "volume": 383725.0}, {"date": "1997-03-27", "close": 6.1034935, "volume": 256882.0}, {"date": "1997-03-28", "close": 6.1034935, "volume": null}, {"date": "1997-03-31", "close": 6.1034935, "volume": null}, {"date": "1997-04-01", "close": 6.03282147, "volume": 219910.0}, {"date": "1997-04-02", "close": 6.05852039, "volume": 204768.0}, {"date": "1997-04-03", "close": 6.03282147, "volume": 277100.0}, {"date": "1997-04-04", "close": 5.98784836, "volume": 137866.0}, {"date": "1997-04-07", "close": 6.02639674, "volume": 172731.0}, {"date": "1997-04-08", "close": 6.04567093, "volume": 559482.0}, {"date": "1997-04-09", "close": 6.2962354, "volume": 150763.0}, {"date": "1997-04-10", "close": 6.32835905, "volume": 159625.0}, {"date": "1997-04-11", "close": 6.3604827, "volume": 121901.0}, {"date": "1997-04-14", "close": 6.3604827, "volume": 182350.0}, {"date": "1997-04-15", "close": 6.42473, "volume": 84377.0}, {"date": "1997-04-16", "close": 6.42473, "volume": 49867.0}, {"date": "1997-04-17", "close": 6.52110095, "volume": 98873.0}, {"date": "1997-04-18", "close": 6.6174719, "volume": 226786.0}, {"date": "1997-04-21", "close": 6.6174719, "volume": 54295.0}, {"date": "1997-04-22", "close": 6.58534825, "volume": 166211.0}, {"date": "1997-04-23", "close": 6.6817192, "volume": 214007.0}, {"date": "1997-04-24", "close": 6.71384285, "volume": 492312.0}, {"date": "1997-04-25", "close": 6.71384285, "volume": null}, {"date": "1997-04-28", "close": 6.7459665, "volume": 118066.0}, {"date": "1997-04-29", "close": 6.77809015, "volume": 442805.0}, {"date": "1997-04-30", "close": 6.78451488, "volume": 334742.0}, {"date": "1997-05-01", "close": 6.77809015, "volume": 471002.0}, {"date": "1997-05-02", "close": 7.008095484, "volume": 354195.0}, {"date": "1997-05-05", "close": 7.192485235, "volume": 282157.0}, {"date": "1997-05-06", "close": 7.33061693, "volume": 472189.0}, {"date": "1997-05-07", "close": 7.3884395, "volume": 516174.0}, {"date": "1997-05-08", "close": 7.2599449, "volume": 172004.0}, {"date": "1997-05-09", "close": 7.26636963, "volume": 116041.0}, {"date": "1997-05-12", "close": 7.25352017, "volume": 110352.0}, {"date": "1997-05-13", "close": 7.2599449, "volume": 313148.0}, {"date": "1997-05-14", "close": 7.3241922, "volume": 201461.0}, {"date": "1997-05-15", "close": 7.31134274, "volume": 348250.0}, {"date": "1997-05-16", "close": 7.333829295, "volume": 515071.0}, {"date": "1997-05-19", "close": 7.29206855, "volume": 635538.0}, {"date": "1997-05-20", "close": 7.29206855, "volume": 350086.0}, {"date": "1997-05-21", "close": 7.3241922, "volume": 6786.0}, {"date": "1997-05-22", "close": 7.33061693, "volume": 421316.0}, {"date": "1997-05-23", "close": 7.33061693, "volume": 46875.0}, {"date": "1997-05-26", "close": 7.3884395, "volume": 44856.0}, {"date": "1997-05-27", "close": 7.5169341, "volume": 42346.0}, {"date": "1997-05-28", "close": 7.709676, "volume": 648360.0}, {"date": "1997-05-29", "close": 7.6454287, "volume": 1229434.0}, {"date": "1997-05-30", "close": 7.8381706, "volume": 609296.0}, {"date": "1997-06-02", "close": 7.9666652, "volume": 102199.0}, {"date": "1997-06-03", "close": 7.87029425, "volume": 1324481.0}, {"date": "1997-06-04", "close": 7.9024179, "volume": 84028.0}, {"date": "1997-06-05", "close": 7.8381706, "volume": 289808.0}, {"date": "1997-06-06", "close": 7.6454287, "volume": 78307.0}, {"date": "1997-06-09", "close": 7.6454287, "volume": null}, {"date": "1997-06-10", "close": 7.9024179, "volume": 370991.0}, {"date": "1997-06-11", "close": 7.90884263, "volume": 191561.0}, {"date": "1997-06-12", "close": 7.87029425, "volume": 385601.0}, {"date": "1997-06-13", "close": 7.93454155, "volume": 343568.0}, {"date": "1997-06-16", "close": 7.99878885, "volume": 117085.0}, {"date": "1997-06-17", "close": 8.1594071, "volume": 275948.0}, {"date": "1997-06-18", "close": 8.0309125, "volume": 119311.0}, {"date": "1997-06-19", "close": 7.74179965, "volume": 163957.0}, {"date": "1997-06-20", "close": 7.76107384, "volume": 173383.0}, {"date": "1997-06-23", "close": 7.74179965, "volume": 152654.0}, {"date": "1997-06-24", "close": 7.5811814, "volume": 291427.0}, {"date": "1997-06-25", "close": 7.61330505, "volume": 1531752.0}, {"date": "1997-06-26", "close": 7.7739233, "volume": 425146.0}, {"date": "1997-06-27", "close": 7.8381706, "volume": 275521.0}, {"date": "1997-06-30", "close": 8.04376196, "volume": 94608.0}, {"date": "1997-07-01", "close": 7.88956844, "volume": 350640.0}, {"date": "1997-07-02", "close": 7.87029425, "volume": 216281.0}, {"date": "1997-07-03", "close": 7.87029425, "volume": 139909.0}, {"date": "1997-07-04", "close": 7.7739233, "volume": 137159.0}, {"date": "1997-07-07", "close": 7.810544261, "volume": 375549.0}, {"date": "1997-07-08", "close": 7.709676, "volume": 594117.0}, {"date": "1997-07-09", "close": 7.74179965, "volume": 862354.0}, {"date": "1997-07-10", "close": 7.68397708, "volume": 596420.0}, {"date": "1997-07-11", "close": 7.67755235, "volume": 420547.0}, {"date": "1997-07-14", "close": 7.59403086, "volume": 328870.0}, {"date": "1997-07-15", "close": 7.58760613, "volume": 383680.0}, {"date": "1997-07-16", "close": 7.61972978, "volume": 67379.0}, {"date": "1997-07-17", "close": 7.67755235, "volume": 392516.0}, {"date": "1997-07-18", "close": 7.71610073, "volume": 156313.0}, {"date": "1997-07-21", "close": 7.5169341, "volume": 235955.0}, {"date": "1997-07-22", "close": 7.54905775, "volume": 231628.0}, {"date": "1997-07-23", "close": 7.80604695, "volume": 664300.0}, {"date": "1997-07-24", "close": 7.7739233, "volume": 56054.0}, {"date": "1997-07-25", "close": 7.69682654, "volume": 61094.0}, {"date": "1997-07-28", "close": 7.7739233, "volume": 90826.0}, {"date": "1997-07-29", "close": 7.80604695, "volume": 151406.0}, {"date": "1997-07-30", "close": 7.85102006, "volume": 228122.0}, {"date": "1997-07-31", "close": 7.9024179, "volume": 216867.0}, {"date": "1997-08-01", "close": 7.88956844, "volume": 108492.0}, {"date": "1997-08-04", "close": 7.76749857, "volume": 131830.0}, {"date": "1997-08-05", "close": 8.0951598, "volume": 234995.0}, {"date": "1997-08-06", "close": 8.2236544, "volume": 376438.0}, {"date": "1997-08-07", "close": 8.2879017, "volume": 679376.0}, {"date": "1997-08-08", "close": 8.352149, "volume": 206468.0}, {"date": "1997-08-11", "close": 8.25577805, "volume": 467797.0}, {"date": "1997-08-12", "close": 8.26220278, "volume": 111911.0}, {"date": "1997-08-13", "close": 8.23007913, "volume": 1244429.0}, {"date": "1997-08-14", "close": 8.24935332, "volume": 442380.0}, {"date": "1997-08-15", "close": 8.35857373, "volume": 141899.0}, {"date": "1997-08-18", "close": 8.352149, "volume": 286747.0}, {"date": "1997-08-19", "close": 8.39069738, "volume": 130656.0}, {"date": "1997-08-20", "close": 8.352149, "volume": 257460.0}, {"date": "1997-08-21", "close": 8.5448909, "volume": 213632.0}, {"date": "1997-08-22", "close": 8.44851995, "volume": 314357.0}, {"date": "1997-08-25", "close": 8.51276725, "volume": 195012.0}, {"date": "1997-08-26", "close": 8.5448909, "volume": 417249.0}, {"date": "1997-08-27", "close": 8.5448909, "volume": 225276.0}, {"date": "1997-08-28", "close": 8.57701455, "volume": 279436.0}, {"date": "1997-08-29", "close": 8.49991779, "volume": 456368.0}, {"date": "1997-09-01", "close": 8.51276725, "volume": 41799.0}, {"date": "1997-09-02", "close": 8.51276725, "volume": 856638.0}, {"date": "1997-09-03", "close": 8.40997157, "volume": 139846.0}, {"date": "1997-09-04", "close": 8.42282103, "volume": 106607.0}, {"date": "1997-09-05", "close": 8.352149, "volume": 150820.0}, {"date": "1997-09-08", "close": 8.40354684, "volume": 163079.0}, {"date": "1997-09-09", "close": 8.51276725, "volume": 459864.0}, {"date": "1997-09-10", "close": 8.58343928, "volume": 75888.0}, {"date": "1997-09-11", "close": 8.6733855, "volume": 197755.0}, {"date": "1997-09-12", "close": 8.58343928, "volume": 183914.0}, {"date": "1997-09-15", "close": 8.64768658, "volume": 190693.0}, {"date": "1997-09-16", "close": 8.62198766, "volume": 411575.0}, {"date": "1997-09-17", "close": 8.64126185, "volume": 244779.0}, {"date": "1997-09-18", "close": 8.64768658, "volume": 79264.0}, {"date": "1997-09-19", "close": 8.63483712, "volume": 1289200.0}, {"date": "1997-09-22", "close": 8.6733855, "volume": 216994.0}, {"date": "1997-09-23", "close": 8.6733855, "volume": 524982.0}, {"date": "1997-09-24", "close": 8.6733855, "volume": 552188.0}, {"date": "1997-09-25", "close": 8.51919198, "volume": 329254.0}, {"date": "1997-09-26", "close": 8.4806436, "volume": 140026.0}, {"date": "1997-09-29", "close": 8.53204144, "volume": 502214.0}, {"date": "1997-09-30", "close": 8.4163963, "volume": 369955.0}, {"date": "1997-10-01", "close": 8.51276725, "volume": 553447.0}, {"date": "1997-10-02", "close": 8.5448909, "volume": 234650.0}, {"date": "1997-10-03", "close": 8.4806436, "volume": 243083.0}, {"date": "1997-10-06", "close": 8.4806436, "volume": 49230.0}, {"date": "1997-10-07", "close": 8.48706833, "volume": 128214.0}, {"date": "1997-10-08", "close": 8.64126185, "volume": 89596.0}, {"date": "1997-10-09", "close": 8.43567049, "volume": 331879.0}, {"date": "1997-10-10", "close": 8.40997157, "volume": 95837.0}, {"date": "1997-10-13", "close": 8.36499846, "volume": 178004.0}, {"date": "1997-10-14", "close": 8.39069738, "volume": 194939.0}, {"date": "1997-10-15", "close": 8.37142319, "volume": 387596.0}, {"date": "1997-10-16", "close": 8.36499846, "volume": 505662.0}, {"date": "1997-10-17", "close": 8.2879017, "volume": 274388.0}, {"date": "1997-10-20", "close": 8.19153075, "volume": 679420.0}, {"date": "1997-10-21", "close": 8.12728345, "volume": 500220.0}, {"date": "1997-10-22", "close": 8.12728345, "volume": 287791.0}, {"date": "1997-10-23", "close": 8.0309125, "volume": 167423.0}, {"date": "1997-10-24", "close": 7.9024179, "volume": 186246.0}, {"date": "1997-10-27", "close": 7.5811814, "volume": 608318.0}, {"date": "1997-10-28", "close": 7.0029557, "volume": 955628.0}, {"date": "1997-10-29", "close": 7.54905775, "volume": 234948.0}, {"date": "1997-10-30", "close": 7.4526868, "volume": 143849.0}, {"date": "1997-10-31", "close": 7.59403086, "volume": 252828.0}, {"date": "1997-11-03", "close": 7.712245892, "volume": 398849.0}, {"date": "1997-11-04", "close": 7.9024179, "volume": 298934.0}, {"date": "1997-11-05", "close": 8.0309125, "volume": 160765.0}, {"date": "1997-11-06", "close": 8.25577805, "volume": 159476.0}, {"date": "1997-11-07", "close": 8.30075116, "volume": 243047.0}, {"date": "1997-11-10", "close": 8.1594071, "volume": 428387.0}, {"date": "1997-11-11", "close": 8.21722967, "volume": 70901.0}, {"date": "1997-11-12", "close": 8.02448777, "volume": 69237.0}, {"date": "1997-11-13", "close": 7.91526736, "volume": 124642.0}, {"date": "1997-11-14", "close": 7.8381706, "volume": 163646.0}, {"date": "1997-11-17", "close": 7.95381574, "volume": 47451.0}, {"date": "1997-11-18", "close": 7.87029425, "volume": 656655.0}, {"date": "1997-11-19", "close": 7.709676, "volume": 167945.0}, {"date": "1997-11-20", "close": 7.7739233, "volume": 91367.0}, {"date": "1997-11-21", "close": 8.01806304, "volume": 390997.0}, {"date": "1997-11-24", "close": 8.0309125, "volume": 41936.0}, {"date": "1997-11-25", "close": 7.8381706, "volume": 1253123.0}, {"date": "1997-11-26", "close": 7.74179965, "volume": 244715.0}, {"date": "1997-11-27", "close": 7.72252546, "volume": 222193.0}, {"date": "1997-11-28", "close": 7.7739233, "volume": 37491.0}, {"date": "1997-12-01", "close": 7.99878885, "volume": 128572.0}, {"date": "1997-12-02", "close": 8.14655764, "volume": 203226.0}, {"date": "1997-12-03", "close": 8.2879017, "volume": 377428.0}, {"date": "1997-12-04", "close": 8.2879017, "volume": 93733.0}, {"date": "1997-12-05", "close": 8.26220278, "volume": 141265.0}, {"date": "1997-12-08", "close": 8.21722967, "volume": 116445.0}, {"date": "1997-12-09", "close": 8.2236544, "volume": 76097.0}, {"date": "1997-12-10", "close": 8.02448777, "volume": 95030.0}, {"date": "1997-12-11", "close": 7.80604695, "volume": 231709.0}, {"date": "1997-12-12", "close": 7.709676, "volume": 258274.0}, {"date": "1997-12-15", "close": 8.032197446, "volume": 65277.0}, {"date": "1997-12-16", "close": 7.9024179, "volume": 55528.0}, {"date": "1997-12-17", "close": 8.04376196, "volume": 174094.0}, {"date": "1997-12-18", "close": 7.96024047, "volume": 222087.0}, {"date": "1997-12-19", "close": 7.8381706, "volume": 234189.0}, {"date": "1997-12-22", "close": 7.74179965, "volume": 86777.0}, {"date": "1997-12-23", "close": 7.9024179, "volume": 91671.0}, {"date": "1997-12-24", "close": 7.95381574, "volume": 10555.0}, {"date": "1997-12-25", "close": 7.95381574, "volume": null}, {"date": "1997-12-26", "close": 7.95381574, "volume": null}, {"date": "1997-12-29", "close": 8.10800926, "volume": 36176.0}, {"date": "1997-12-30", "close": 8.25577805, "volume": 211779.0}, {"date": "1997-12-31", "close": 8.257062996, "volume": 44086.0}, {"date": "1998-01-01", "close": 8.257062996, "volume": null}, {"date": "1998-01-02", "close": 8.19153075, "volume": 38229.0}, {"date": "1998-01-05", "close": 8.2879017, "volume": 313022.0}, {"date": "1998-01-06", "close": 8.5448909, "volume": 208125.0}, {"date": "1998-01-07", "close": 8.48706833, "volume": 662566.0}, {"date": "1998-01-08", "close": 8.5448909, "volume": 78794.0}, {"date": "1998-01-09", "close": 8.4806436, "volume": 96740.0}, {"date": "1998-01-12", "close": 8.51276725, "volume": 289629.0}, {"date": "1998-01-13", "close": 8.4806436, "volume": 339552.0}, {"date": "1998-01-14", "close": 8.6733855, "volume": 106257.0}, {"date": "1998-01-15", "close": 8.49349306, "volume": 190478.0}, {"date": "1998-01-16", "close": 8.51276725, "volume": 50934.0}, {"date": "1998-01-19", "close": 8.48706833, "volume": 118713.0}, {"date": "1998-01-20", "close": 8.352149, "volume": 123873.0}, {"date": "1998-01-21", "close": 8.34572427, "volume": 151843.0}, {"date": "1998-01-22", "close": 8.352149, "volume": 113627.0}, {"date": "1998-01-23", "close": 8.352149, "volume": 139074.0}, {"date": "1998-01-26", "close": 8.352149, "volume": null}, {"date": "1998-01-27", "close": 8.4806436, "volume": 192167.0}, {"date": "1998-01-28", "close": 8.35857373, "volume": 164189.0}, {"date": "1998-01-29", "close": 8.57701455, "volume": 168278.0}, {"date": "1998-01-30", "close": 8.7376328, "volume": 192028.0}, {"date": "1998-02-02", "close": 8.991409635, "volume": 259306.0}, {"date": "1998-02-03", "close": 8.89182632, "volume": 108566.0}, {"date": "1998-02-04", "close": 8.7376328, "volume": 99308.0}, {"date": "1998-02-05", "close": 8.83400375, "volume": 216328.0}, {"date": "1998-02-06", "close": 8.5448909, "volume": 155918.0}, {"date": "1998-02-09", "close": 8.76975645, "volume": 66144.0}, {"date": "1998-02-10", "close": 8.8661274, "volume": 250689.0}, {"date": "1998-02-11", "close": 8.9303747, "volume": 544172.0}, {"date": "1998-02-12", "close": 8.89825105, "volume": 281430.0}, {"date": "1998-02-13", "close": 8.87897686, "volume": 215248.0}, {"date": "1998-02-16", "close": 8.8661274, "volume": 313279.0}, {"date": "1998-02-17", "close": 8.994622, "volume": 102370.0}, {"date": "1998-02-18", "close": 8.96249835, "volume": 60283.0}, {"date": "1998-02-19", "close": 9.06529403, "volume": 174647.0}, {"date": "1998-02-20", "close": 8.96249835, "volume": 81158.0}, {"date": "1998-02-23", "close": 9.0588693, "volume": 60318.0}, {"date": "1998-02-24", "close": 9.0588693, "volume": 339544.0}, {"date": "1998-02-25", "close": 9.00104673, "volume": 646278.0}, {"date": "1998-02-26", "close": 9.1231166, "volume": 279881.0}, {"date": "1998-02-27", "close": 9.11026714, "volume": 268327.0}, {"date": "1998-03-02", "close": 9.16166498, "volume": 41306.0}, {"date": "1998-03-03", "close": 9.11026714, "volume": 371504.0}, {"date": "1998-03-04", "close": 9.13596606, "volume": 503693.0}, {"date": "1998-03-05", "close": 9.0588693, "volume": 1237856.0}, {"date": "1998-03-06", "close": 9.11026714, "volume": 106892.0}, {"date": "1998-03-09", "close": 9.09099295, "volume": 78853.0}, {"date": "1998-03-10", "close": 9.12954133, "volume": 44175.0}, {"date": "1998-03-11", "close": 9.25803593, "volume": 151007.0}, {"date": "1998-03-12", "close": 9.1873639, "volume": 1024549.0}, {"date": "1998-03-13", "close": 9.173871967, "volume": 235484.0}, {"date": "1998-03-16", "close": 9.1231166, "volume": 135157.0}, {"date": "1998-03-17", "close": 9.16808971, "volume": 181366.0}, {"date": "1998-03-18", "close": 9.1873639, "volume": 146984.0}, {"date": "1998-03-19", "close": 8.98819727, "volume": 48190.0}, {"date": "1998-03-20", "close": 9.00747146, "volume": 121765.0}, {"date": "1998-03-23", "close": 9.021605866, "volume": 59816.0}, {"date": "1998-03-24", "close": 9.1231166, "volume": 124998.0}, {"date": "1998-03-25", "close": 9.09099295, "volume": 185326.0}, {"date": "1998-03-26", "close": 8.80830483, "volume": 196267.0}, {"date": "1998-03-27", "close": 8.9303747, "volume": 110205.0}, {"date": "1998-03-30", "close": 8.6733855, "volume": 172975.0}, {"date": "1998-03-31", "close": 8.735062908, "volume": 216350.0}, {"date": "1998-04-01", "close": 8.83400375, "volume": 129635.0}, {"date": "1998-04-02", "close": 8.83400375, "volume": 232729.0}, {"date": "1998-04-03", "close": 8.82757902, "volume": 75669.0}, {"date": "1998-04-06", "close": 8.95607362, "volume": 223609.0}, {"date": "1998-04-07", "close": 8.8661274, "volume": 209894.0}, {"date": "1998-04-08", "close": 9.0588693, "volume": 249581.0}, {"date": "1998-04-09", "close": 8.96249835, "volume": 190735.0}, {"date": "1998-04-10", "close": 8.96249835, "volume": null}, {"date": "1998-04-13", "close": 8.96249835, "volume": null}, {"date": "1998-04-14", "close": 9.17451444, "volume": 216627.0}, {"date": "1998-04-15", "close": 9.09099295, "volume": 244231.0}, {"date": "1998-04-16", "close": 9.14881552, "volume": 343625.0}, {"date": "1998-04-17", "close": 8.89182632, "volume": 73886.0}, {"date": "1998-04-20", "close": 8.89825105, "volume": 70078.0}, {"date": "1998-04-21", "close": 8.76975645, "volume": 233980.0}, {"date": "1998-04-22", "close": 8.8018801, "volume": 182054.0}, {"date": "1998-04-23", "close": 8.90467578, "volume": 134852.0}, {"date": "1998-04-24", "close": 8.79545537, "volume": 82355.0}, {"date": "1998-04-27", "close": 8.82757902, "volume": 92230.0}, {"date": "1998-04-28", "close": 8.70550915, "volume": 133819.0}, {"date": "1998-04-29", "close": 8.45494468, "volume": 295960.0}, {"date": "1998-04-30", "close": 8.46779414, "volume": 124746.0}, {"date": "1998-05-01", "close": 8.7376328, "volume": 110870.0}, {"date": "1998-05-04", "close": 8.5448909, "volume": 17202.0}, {"date": "1998-05-05", "close": 8.6733855, "volume": 71717.0}, {"date": "1998-05-06", "close": 8.6733855, "volume": 156234.0}, {"date": "1998-05-07", "close": 8.63483712, "volume": 190161.0}, {"date": "1998-05-08", "close": 8.7376328, "volume": 101727.0}, {"date": "1998-05-11", "close": 8.8661274, "volume": 297114.0}, {"date": "1998-05-12", "close": 8.76975645, "volume": 234522.0}, {"date": "1998-05-13", "close": 8.5448909, "volume": 69897.0}, {"date": "1998-05-14", "close": 8.604640889, "volume": 201921.0}, {"date": "1998-05-15", "close": 8.4806436, "volume": 111254.0}, {"date": "1998-05-18", "close": 8.2236544, "volume": 106068.0}, {"date": "1998-05-19", "close": 8.32645008, "volume": 241409.0}, {"date": "1998-05-20", "close": 8.352149, "volume": 471260.0}, {"date": "1998-05-21", "close": 8.4163963, "volume": 264928.0}, {"date": "1998-05-22", "close": 8.38427265, "volume": 200130.0}, {"date": "1998-05-25", "close": 8.46136941, "volume": 64649.0}, {"date": "1998-05-26", "close": 8.56416509, "volume": 65788.0}, {"date": "1998-05-27", "close": 8.33929954, "volume": 191222.0}, {"date": "1998-05-28", "close": 8.39069738, "volume": 171134.0}, {"date": "1998-05-29", "close": 8.32002535, "volume": 85274.0}, {"date": "1998-06-01", "close": 8.19153075, "volume": 87303.0}, {"date": "1998-06-02", "close": 8.12728345, "volume": 447994.0}, {"date": "1998-06-03", "close": 7.9666652, "volume": 235397.0}, {"date": "1998-06-04", "close": 7.800264693, "volume": 264178.0}, {"date": "1998-06-05", "close": 7.72252546, "volume": 372890.0}, {"date": "1998-06-08", "close": 7.72252546, "volume": null}, {"date": "1998-06-09", "close": 7.81247168, "volume": 344821.0}, {"date": "1998-06-10", "close": 7.62615451, "volume": 367351.0}, {"date": "1998-06-11", "close": 7.56190721, "volume": 378853.0}, {"date": "1998-06-12", "close": 7.5811814, "volume": 519597.0}, {"date": "1998-06-15", "close": 7.59403086, "volume": 457959.0}, {"date": "1998-06-16", "close": 7.49765991, "volume": 879299.0}, {"date": "1998-06-17", "close": 7.56833194, "volume": 558981.0}, {"date": "1998-06-18", "close": 7.72252546, "volume": 720681.0}, {"date": "1998-06-19", "close": 7.67755235, "volume": 165384.0}, {"date": "1998-06-22", "close": 7.6454287, "volume": 118172.0}, {"date": "1998-06-23", "close": 7.6454287, "volume": 159555.0}, {"date": "1998-06-24", "close": 7.65827816, "volume": 462960.0}, {"date": "1998-06-25", "close": 7.66470289, "volume": 2351313.0}, {"date": "1998-06-26", "close": 7.6454287, "volume": 1206553.0}, {"date": "1998-06-29", "close": 7.92169209, "volume": 194050.0}, {"date": "1998-06-30", "close": 7.706463635, "volume": 680989.0}, {"date": "1998-07-01", "close": 7.6454287, "volume": 520103.0}, {"date": "1998-07-02", "close": 7.709676, "volume": 399975.0}, {"date": "1998-07-03", "close": 7.54905775, "volume": 315437.0}, {"date": "1998-07-06", "close": 7.584393765, "volume": 202661.0}, {"date": "1998-07-07", "close": 7.67755235, "volume": 354329.0}, {"date": "1998-07-08", "close": 7.9666652, "volume": 109630.0}, {"date": "1998-07-09", "close": 7.971162511, "volume": 185594.0}, {"date": "1998-07-10", "close": 7.898563062, "volume": 96161.0}, {"date": "1998-07-13", "close": 7.7739233, "volume": 280233.0}, {"date": "1998-07-14", "close": 7.75464911, "volume": 146973.0}, {"date": "1998-07-15", "close": 7.80604695, "volume": 107625.0}, {"date": "1998-07-16", "close": 7.71610073, "volume": 247788.0}, {"date": "1998-07-17", "close": 7.74179965, "volume": 248443.0}, {"date": "1998-07-20", "close": 7.709676, "volume": 367723.0}, {"date": "1998-07-21", "close": 7.9024179, "volume": 139509.0}, {"date": "1998-07-22", "close": 7.89599317, "volume": 77264.0}, {"date": "1998-07-23", "close": 7.7739233, "volume": 225018.0}, {"date": "1998-07-24", "close": 7.7739233, "volume": 240049.0}, {"date": "1998-07-27", "close": 7.61330505, "volume": 390969.0}, {"date": "1998-07-28", "close": 7.63257924, "volume": 531892.0}, {"date": "1998-07-29", "close": 7.60045559, "volume": 495993.0}, {"date": "1998-07-30", "close": 7.713530838, "volume": 311946.0}, {"date": "1998-07-31", "close": 7.709945, "volume": 183087.0}, {"date": "1998-08-03", "close": 7.6093805, "volume": 196161.0}, {"date": "1998-08-04", "close": 7.642902, "volume": 237643.0}, {"date": "1998-08-05", "close": 7.575859, "volume": 266970.0}, {"date": "1998-08-06", "close": 7.642902, "volume": 278752.0}, {"date": "1998-08-07", "close": 7.642902, "volume": 220315.0}, {"date": "1998-08-10", "close": 7.5892676, "volume": 431971.0}, {"date": "1998-08-11", "close": 7.642902, "volume": 129154.0}, {"date": "1998-08-12", "close": 7.6630149, "volume": 340121.0}, {"date": "1998-08-13", "close": 7.6093805, "volume": 776379.0}, {"date": "1998-08-14", "close": 7.6764235, "volume": 740707.0}, {"date": "1998-08-17", "close": 7.6361977, "volume": 206928.0}, {"date": "1998-08-18", "close": 7.7233536, "volume": 168939.0}, {"date": "1998-08-19", "close": 7.8708482, "volume": 396634.0}, {"date": "1998-08-20", "close": 7.87151863, "volume": 305489.0}, {"date": "1998-08-21", "close": 7.8105095, "volume": 220203.0}, {"date": "1998-08-24", "close": 7.709945, "volume": 245214.0}, {"date": "1998-08-25", "close": 7.7367622, "volume": 311943.0}, {"date": "1998-08-26", "close": 7.709945, "volume": 1359612.0}, {"date": "1998-08-27", "close": 7.60736921, "volume": 378782.0}, {"date": "1998-08-28", "close": 7.575859, "volume": 192545.0}, {"date": "1998-08-31", "close": 7.6764235, "volume": 456591.0}, {"date": "1998-09-01", "close": 7.575859, "volume": 327421.0}, {"date": "1998-09-02", "close": 7.978117, "volume": 608535.0}, {"date": "1998-09-03", "close": 7.94861808, "volume": 408668.0}, {"date": "1998-09-04", "close": 7.8775525, "volume": 100610.0}, {"date": "1998-09-07", "close": 8.179246, "volume": 148206.0}, {"date": "1998-09-08", "close": 8.112203, "volume": 139828.0}, {"date": "1998-09-09", "close": 8.04516, "volume": 276138.0}, {"date": "1998-09-10", "close": 8.04516, "volume": 204030.0}, {"date": "1998-09-11", "close": 7.978117, "volume": 249880.0}, {"date": "1998-09-14", "close": 8.0786815, "volume": 96167.0}, {"date": "1998-09-15", "close": 8.0317514, "volume": 276106.0}, {"date": "1998-09-16", "close": 7.92984604, "volume": 136193.0}, {"date": "1998-09-17", "close": 7.9043697, "volume": 182796.0}, {"date": "1998-09-18", "close": 7.9512998, "volume": 58100.0}, {"date": "1998-09-21", "close": 8.04516, "volume": 288640.0}, {"date": "1998-09-22", "close": 8.1256116, "volume": 283551.0}, {"date": "1998-09-23", "close": 8.380375, "volume": 396993.0}, {"date": "1998-09-24", "close": 8.0786815, "volume": 375150.0}, {"date": "1998-09-25", "close": 8.0049342, "volume": 180307.0}, {"date": "1998-09-28", "close": 8.04516, "volume": 173972.0}, {"date": "1998-09-29", "close": 8.04516, "volume": 98590.0}, {"date": "1998-09-30", "close": 8.0853858, "volume": 341969.0}, {"date": "1998-10-01", "close": 7.89498368, "volume": 664820.0}, {"date": "1998-10-02", "close": 7.844031, "volume": 143915.0}, {"date": "1998-10-05", "close": 7.8105095, "volume": 61583.0}, {"date": "1998-10-06", "close": 7.8105095, "volume": 110872.0}, {"date": "1998-10-07", "close": 7.9848213, "volume": 201957.0}, {"date": "1998-10-08", "close": 7.7971009, "volume": 152436.0}, {"date": "1998-10-09", "close": 7.844031, "volume": 103629.0}, {"date": "1998-10-12", "close": 7.978117, "volume": 474831.0}, {"date": "1998-10-13", "close": 7.8775525, "volume": 115341.0}, {"date": "1998-10-14", "close": 7.7434665, "volume": 226373.0}, {"date": "1998-10-15", "close": 7.709945, "volume": 218540.0}, {"date": "1998-10-16", "close": 7.8775525, "volume": 146373.0}, {"date": "1998-10-19", "close": 7.8708482, "volume": 70559.0}, {"date": "1998-10-20", "close": 7.9445955, "volume": 184926.0}, {"date": "1998-10-21", "close": 7.8708482, "volume": 150566.0}, {"date": "1998-10-22", "close": 7.8842568, "volume": 107776.0}, {"date": "1998-10-23", "close": 7.844031, "volume": 161540.0}, {"date": "1998-10-26", "close": 7.911074, "volume": 105932.0}, {"date": "1998-10-27", "close": 7.9445955, "volume": 206166.0}, {"date": "1998-10-28", "close": 7.90302884, "volume": 213297.0}, {"date": "1998-10-29", "close": 7.8105095, "volume": 117308.0}, {"date": "1998-10-30", "close": 7.9244826, "volume": 356667.0}, {"date": "1998-11-02", "close": 8.0116385, "volume": 255345.0}, {"date": "1998-11-03", "close": 7.9445955, "volume": 123437.0}, {"date": "1998-11-04", "close": 8.112203, "volume": 94618.0}, {"date": "1998-11-05", "close": 8.1457245, "volume": 297236.0}, {"date": "1998-11-06", "close": 8.15846267, "volume": 230923.0}, {"date": "1998-11-09", "close": 8.2127675, "volume": 807049.0}, {"date": "1998-11-10", "close": 8.1993589, "volume": 191091.0}, {"date": "1998-11-11", "close": 8.2395847, "volume": 261301.0}, {"date": "1998-11-12", "close": 8.2865148, "volume": 331936.0}, {"date": "1998-11-13", "close": 8.2798105, "volume": 131908.0}, {"date": "1998-11-16", "close": 8.3066277, "volume": 548937.0}, {"date": "1998-11-17", "close": 8.2798105, "volume": 279817.0}, {"date": "1998-11-18", "close": 8.3468535, "volume": 169423.0}, {"date": "1998-11-19", "close": 8.3468535, "volume": 189863.0}, {"date": "1998-11-20", "close": 8.4138965, "volume": 69645.0}, {"date": "1998-11-23", "close": 8.6217298, "volume": 238463.0}, {"date": "1998-11-24", "close": 8.6418427, "volume": 164122.0}, {"date": "1998-11-25", "close": 8.514461, "volume": 183000.0}, {"date": "1998-11-26", "close": 8.5479825, "volume": 126212.0}, {"date": "1998-11-27", "close": 8.4943481, "volume": 205919.0}, {"date": "1998-11-30", "close": 8.40518091, "volume": 112819.0}, {"date": "1998-12-01", "close": 8.5479825, "volume": 288105.0}, {"date": "1998-12-02", "close": 8.6150255, "volume": 155755.0}, {"date": "1998-12-03", "close": 8.4742352, "volume": 426303.0}, {"date": "1998-12-04", "close": 8.5479825, "volume": 143876.0}, {"date": "1998-12-07", "close": 8.6150255, "volume": 239205.0}, {"date": "1998-12-08", "close": 8.648547, "volume": 161393.0}, {"date": "1998-12-09", "close": 8.6686599, "volume": 492921.0}, {"date": "1998-12-10", "close": 8.6753642, "volume": 227151.0}, {"date": "1998-12-11", "close": 8.581504, "volume": 219086.0}, {"date": "1998-12-14", "close": 8.4340094, "volume": 225931.0}, {"date": "1998-12-15", "close": 8.41121478, "volume": 165847.0}, {"date": "1998-12-16", "close": 8.4407137, "volume": 291547.0}, {"date": "1998-12-17", "close": 8.4876438, "volume": 124362.0}, {"date": "1998-12-18", "close": 8.5882083, "volume": 75708.0}, {"date": "1998-12-21", "close": 8.648547, "volume": 227145.0}, {"date": "1998-12-22", "close": 8.6686599, "volume": 297637.0}, {"date": "1998-12-23", "close": 8.57345884, "volume": 294008.0}, {"date": "1998-12-24", "close": 8.6820685, "volume": 200233.0}, {"date": "1998-12-25", "close": 8.6820685, "volume": null}, {"date": "1998-12-28", "close": 8.6820685, "volume": null}, {"date": "1998-12-29", "close": 8.6820685, "volume": 243377.0}, {"date": "1998-12-30", "close": 8.8429717, "volume": 533116.0}, {"date": "1998-12-31", "close": 8.916719, "volume": 520044.0}, {"date": "1999-01-01", "close": 8.916719, "volume": null}, {"date": "1999-01-04", "close": 9.13192703, "volume": 454258.0}, {"date": "1999-01-05", "close": 9.0776222, "volume": 610226.0}, {"date": "1999-01-06", "close": 9.1580738, "volume": 553373.0}, {"date": "1999-01-07", "close": 9.3457942, "volume": 398559.0}, {"date": "1999-01-08", "close": 9.35585065, "volume": 504660.0}, {"date": "1999-01-11", "close": 9.5134017, "volume": 597508.0}, {"date": "1999-01-12", "close": 9.3524985, "volume": 972351.0}, {"date": "1999-01-13", "close": 9.2787512, "volume": 321347.0}, {"date": "1999-01-14", "close": 9.2720469, "volume": 238387.0}, {"date": "1999-01-15", "close": 9.2787512, "volume": 71532.0}, {"date": "1999-01-18", "close": 9.318977, "volume": 58282.0}, {"date": "1999-01-19", "close": 9.2854555, "volume": 93172.0}, {"date": "1999-01-20", "close": 9.318977, "volume": 254583.0}, {"date": "1999-01-21", "close": 9.2385254, "volume": 424407.0}, {"date": "1999-01-22", "close": 9.3457942, "volume": 430735.0}, {"date": "1999-01-25", "close": 9.2787512, "volume": 121236.0}, {"date": "1999-01-26", "close": 9.2787512, "volume": null}, {"date": "1999-01-27", "close": 9.38602, "volume": 142438.0}, {"date": "1999-01-28", "close": 9.4128372, "volume": 309424.0}, {"date": "1999-01-29", "close": 9.50870869, "volume": 243463.0}, {"date": "1999-02-01", "close": 9.38602, "volume": 62424.0}, {"date": "1999-02-02", "close": 9.3524985, "volume": 86002.0}, {"date": "1999-02-03", "close": 9.24925228, "volume": 148608.0}, {"date": "1999-02-04", "close": 9.318977, "volume": 77013.0}, {"date": "1999-02-05", "close": 9.318977, "volume": 117007.0}, {"date": "1999-02-08", "close": 9.318977, "volume": 98880.0}, {"date": "1999-02-09", "close": 9.4329501, "volume": 280278.0}, {"date": "1999-02-10", "close": 9.5804447, "volume": 244721.0}, {"date": "1999-02-11", "close": 9.5536275, "volume": 147933.0}, {"date": "1999-02-12", "close": 9.4798802, "volume": 122672.0}, {"date": "1999-02-15", "close": 9.721235, "volume": 1299860.0}, {"date": "1999-02-16", "close": 9.788278, "volume": 213572.0}, {"date": "1999-02-17", "close": 9.8888425, "volume": 691602.0}, {"date": "1999-02-18", "close": 9.989407, "volume": 526115.0}, {"date": "1999-02-19", "close": 10.0899715, "volume": 644722.0}, {"date": "1999-02-22", "close": 10.05645, "volume": 328137.0}, {"date": "1999-02-23", "close": 10.3514392, "volume": 565213.0}, {"date": "1999-02-24", "close": 10.659837, "volume": 1402597.0}, {"date": "1999-02-25", "close": 10.659837, "volume": 1022875.0}, {"date": "1999-02-26", "close": 10.82342192, "volume": 4451333.0}, {"date": "1999-03-01", "close": 10.8743746, "volume": 666972.0}, {"date": "1999-03-02", "close": 10.8207402, "volume": 408794.0}, {"date": "1999-03-03", "close": 10.928009, "volume": 368768.0}, {"date": "1999-03-04", "close": 10.8274445, "volume": 452790.0}, {"date": "1999-03-05", "close": 10.995052, "volume": 353014.0}, {"date": "1999-03-08", "close": 10.8944875, "volume": 463632.0}, {"date": "1999-03-09", "close": 10.72688, "volume": 252086.0}, {"date": "1999-03-10", "close": 10.73224344, "volume": 101791.0}, {"date": "1999-03-11", "close": 10.88241976, "volume": 534894.0}, {"date": "1999-03-12", "close": 10.9615305, "volume": 143512.0}, {"date": "1999-03-15", "close": 10.94208803, "volume": 501736.0}, {"date": "1999-03-16", "close": 10.9213047, "volume": 622866.0}, {"date": "1999-03-17", "close": 10.8944875, "volume": 183955.0}, {"date": "1999-03-18", "close": 10.8944875, "volume": 182490.0}, {"date": "1999-03-19", "close": 10.9682348, "volume": 361225.0}, {"date": "1999-03-22", "close": 10.77045795, "volume": 134954.0}, {"date": "1999-03-23", "close": 10.6263155, "volume": 252413.0}, {"date": "1999-03-24", "close": 10.33199673, "volume": 408298.0}, {"date": "1999-03-25", "close": 10.458708, "volume": 182188.0}, {"date": "1999-03-26", "close": 10.257579, "volume": 83569.0}, {"date": "1999-03-29", "close": 10.2709876, "volume": 63543.0}, {"date": "1999-03-30", "close": 10.18785428, "volume": 157565.0}, {"date": "1999-03-31", "close": 9.93376131, "volume": 390633.0}, {"date": "1999-04-01", "close": 9.9424769, "volume": 164544.0}, {"date": "1999-04-02", "close": 9.9424769, "volume": null}, {"date": "1999-04-05", "close": 9.9424769, "volume": null}, {"date": "1999-04-06", "close": 10.1301973, "volume": 462828.0}, {"date": "1999-04-07", "close": 10.190536, "volume": 75616.0}, {"date": "1999-04-08", "close": 10.4922295, "volume": 151345.0}, {"date": "1999-04-09", "close": 10.525751, "volume": 84440.0}, {"date": "1999-04-12", "close": 10.257579, "volume": 165100.0}, {"date": "1999-04-13", "close": 10.190536, "volume": 230797.0}, {"date": "1999-04-14", "close": 9.8888425, "volume": 278059.0}, {"date": "1999-04-15", "close": 10.05242742, "volume": 192928.0}, {"date": "1999-04-16", "close": 10.05645, "volume": 174039.0}, {"date": "1999-04-19", "close": 10.458708, "volume": 157873.0}, {"date": "1999-04-20", "close": 10.2911005, "volume": 93628.0}, {"date": "1999-04-21", "close": 10.2240575, "volume": 154311.0}, {"date": "1999-04-22", "close": 10.43323166, "volume": 140772.0}, {"date": "1999-04-23", "close": 10.31992899, "volume": 257147.0}, {"date": "1999-04-26", "close": 10.3715521, "volume": 75657.0}, {"date": "1999-04-27", "close": 10.6263155, "volume": 238899.0}, {"date": "1999-04-28", "close": 10.5190467, "volume": 146991.0}, {"date": "1999-04-29", "close": 10.2240575, "volume": 326899.0}, {"date": "1999-04-30", "close": 10.4922295, "volume": 531189.0}, {"date": "1999-05-03", "close": 10.32998544, "volume": 261319.0}, {"date": "1999-05-04", "close": 9.93309088, "volume": 386632.0}, {"date": "1999-05-05", "close": 9.721235, "volume": 730900.0}, {"date": "1999-05-06", "close": 9.85599143, "volume": 515284.0}, {"date": "1999-05-07", "close": 9.6206705, "volume": 118778.0}, {"date": "1999-05-10", "close": 9.5938533, "volume": 177046.0}, {"date": "1999-05-11", "close": 9.5134017, "volume": 226331.0}, {"date": "1999-05-12", "close": 9.52412858, "volume": 209094.0}, {"date": "1999-05-13", "close": 9.38602, "volume": 179021.0}, {"date": "1999-05-14", "close": 9.6206705, "volume": 569314.0}, {"date": "1999-05-17", "close": 9.4664716, "volume": 278317.0}, {"date": "1999-05-18", "close": 9.5536275, "volume": 332918.0}, {"date": "1999-05-19", "close": 9.654192, "volume": 303721.0}, {"date": "1999-05-20", "close": 9.587149, "volume": 342699.0}, {"date": "1999-05-21", "close": 9.60122803, "volume": 291919.0}, {"date": "1999-05-24", "close": 9.721235, "volume": 180589.0}, {"date": "1999-05-25", "close": 9.6407834, "volume": 128115.0}, {"date": "1999-05-26", "close": 9.6474877, "volume": 359362.0}, {"date": "1999-05-27", "close": 9.654192, "volume": 345186.0}, {"date": "1999-05-28", "close": 9.6407834, "volume": 374909.0}, {"date": "1999-05-31", "close": 9.520106, "volume": 107046.0}, {"date": "1999-06-01", "close": 9.48457321, "volume": 201071.0}, {"date": "1999-06-02", "close": 9.5066974, "volume": 296513.0}, {"date": "1999-06-03", "close": 9.520106, "volume": 653533.0}, {"date": "1999-06-04", "close": 9.3524985, "volume": 387693.0}, {"date": "1999-06-07", "close": 9.38602, "volume": 200148.0}, {"date": "1999-06-08", "close": 9.453063, "volume": 281044.0}, {"date": "1999-06-09", "close": 9.41685978, "volume": 459654.0}, {"date": "1999-06-10", "close": 9.4195415, "volume": 136580.0}, {"date": "1999-06-11", "close": 9.2385254, "volume": 308645.0}, {"date": "1999-06-14", "close": 9.2385254, "volume": null}, {"date": "1999-06-15", "close": 9.34110119, "volume": 278770.0}, {"date": "1999-06-16", "close": 9.318977, "volume": 286352.0}, {"date": "1999-06-17", "close": 8.9636491, "volume": 1231083.0}, {"date": "1999-06-18", "close": 9.0172835, "volume": 480948.0}, {"date": "1999-06-21", "close": 8.98711415, "volume": 366915.0}, {"date": "1999-06-22", "close": 8.983762, "volume": 662963.0}, {"date": "1999-06-23", "close": 9.23584368, "volume": 751897.0}, {"date": "1999-06-24", "close": 9.117848, "volume": 591945.0}, {"date": "1999-06-25", "close": 9.10645069, "volume": 360452.0}, {"date": "1999-06-28", "close": 9.251934, "volume": 360907.0}, {"date": "1999-06-29", "close": 9.22980981, "volume": 488093.0}, {"date": "1999-06-30", "close": 9.117848, "volume": 451694.0}, {"date": "1999-07-01", "close": 9.117848, "volume": 405629.0}, {"date": "1999-07-02", "close": 9.15271036, "volume": 395771.0}, {"date": "1999-07-05", "close": 9.54223019, "volume": 383609.0}, {"date": "1999-07-06", "close": 9.42021193, "volume": 117190.0}, {"date": "1999-07-07", "close": 9.38602, "volume": 216027.0}, {"date": "1999-07-08", "close": 9.4798802, "volume": 244747.0}, {"date": "1999-07-09", "close": 9.318977, "volume": 125955.0}, {"date": "1999-07-12", "close": 9.35518022, "volume": 148991.0}, {"date": "1999-07-13", "close": 9.33774904, "volume": 298459.0}, {"date": "1999-07-14", "close": 9.184891, "volume": 147337.0}, {"date": "1999-07-15", "close": 9.17014154, "volume": 174218.0}, {"date": "1999-07-16", "close": 9.050805, "volume": 185803.0}, {"date": "1999-07-19", "close": 9.33774904, "volume": 198470.0}, {"date": "1999-07-20", "close": 9.67698662, "volume": 332275.0}, {"date": "1999-07-21", "close": 9.50937912, "volume": 203753.0}, {"date": "1999-07-22", "close": 9.2184125, "volume": 235875.0}, {"date": "1999-07-23", "close": 9.25260443, "volume": 383590.0}, {"date": "1999-07-26", "close": 9.1915953, "volume": 400917.0}, {"date": "1999-07-27", "close": 9.38266785, "volume": 84261.0}, {"date": "1999-07-28", "close": 9.3927243, "volume": 45087.0}, {"date": "1999-07-29", "close": 9.453063, "volume": 67616.0}, {"date": "1999-07-30", "close": 9.318977, "volume": 512153.0}, {"date": "1999-08-02", "close": 9.2921598, "volume": 174636.0}, {"date": "1999-08-03", "close": 9.6005576, "volume": 198131.0}, {"date": "1999-08-04", "close": 9.3726114, "volume": 336827.0}, {"date": "1999-08-05", "close": 9.37864527, "volume": 125615.0}, {"date": "1999-08-06", "close": 9.117848, "volume": 515967.0}, {"date": "1999-08-09", "close": 9.0575093, "volume": 317656.0}, {"date": "1999-08-10", "close": 8.9502405, "volume": 321658.0}, {"date": "1999-08-11", "close": 8.849676, "volume": 316923.0}, {"date": "1999-08-12", "close": 8.983762, "volume": 186753.0}, {"date": "1999-08-13", "close": 9.04611199, "volume": 172905.0}, {"date": "1999-08-16", "close": 9.54223019, "volume": 187623.0}, {"date": "1999-08-17", "close": 9.4597673, "volume": 114583.0}, {"date": "1999-08-18", "close": 9.5670361, "volume": 225552.0}, {"date": "1999-08-19", "close": 9.788278, "volume": 225682.0}, {"date": "1999-08-20", "close": 9.7815737, "volume": 269254.0}, {"date": "1999-08-23", "close": 10.11477741, "volume": 293855.0}, {"date": "1999-08-24", "close": 9.989407, "volume": 133121.0}, {"date": "1999-08-25", "close": 10.0899715, "volume": 92089.0}, {"date": "1999-08-26", "close": 10.190536, "volume": 154817.0}, {"date": "1999-08-27", "close": 9.7547565, "volume": 160646.0}, {"date": "1999-08-30", "close": 9.5536275, "volume": 78060.0}, {"date": "1999-08-31", "close": 9.453063, "volume": 156413.0}, {"date": "1999-09-01", "close": 9.855321, "volume": 197518.0}, {"date": "1999-09-02", "close": 9.788278, "volume": 281759.0}, {"date": "1999-09-03", "close": 9.6877135, "volume": 94982.0}, {"date": "1999-09-06", "close": 9.6206705, "volume": 74041.0}, {"date": "1999-09-07", "close": 9.6810092, "volume": 62910.0}, {"date": "1999-09-08", "close": 9.654192, "volume": 143204.0}, {"date": "1999-09-09", "close": 9.453063, "volume": 196019.0}, {"date": "1999-09-10", "close": 9.453063, "volume": 210847.0}, {"date": "1999-09-13", "close": 9.5536275, "volume": 134023.0}, {"date": "1999-09-14", "close": 9.6072619, "volume": 131389.0}, {"date": "1999-09-15", "close": 9.42490494, "volume": 194571.0}, {"date": "1999-09-16", "close": 9.3457942, "volume": 128318.0}, {"date": "1999-09-17", "close": 9.318977, "volume": 130020.0}, {"date": "1999-09-20", "close": 9.184891, "volume": 204885.0}, {"date": "1999-09-21", "close": 9.318977, "volume": 149574.0}, {"date": "1999-09-22", "close": 9.1513695, "volume": 211105.0}, {"date": "1999-09-23", "close": 9.2318211, "volume": 215066.0}, {"date": "1999-09-24", "close": 9.1580738, "volume": 209460.0}, {"date": "1999-09-27", "close": 8.9502405, "volume": 327597.0}, {"date": "1999-09-28", "close": 9.2318211, "volume": 184003.0}, {"date": "1999-09-29", "close": 9.2184125, "volume": 156437.0}, {"date": "1999-09-30", "close": 9.03806683, "volume": 232740.0}, {"date": "1999-10-01", "close": 9.2117082, "volume": 180134.0}, {"date": "1999-10-04", "close": 9.117848, "volume": 66426.0}, {"date": "1999-10-05", "close": 9.04678242, "volume": 111582.0}, {"date": "1999-10-06", "close": 8.94889964, "volume": 283503.0}, {"date": "1999-10-07", "close": 8.916719, "volume": 321713.0}, {"date": "1999-10-08", "close": 8.82621095, "volume": 179285.0}, {"date": "1999-10-11", "close": 8.983762, "volume": 173717.0}, {"date": "1999-10-12", "close": 8.8831975, "volume": 166681.0}, {"date": "1999-10-13", "close": 8.7424072, "volume": 390830.0}, {"date": "1999-10-14", "close": 8.4809395, "volume": 579188.0}, {"date": "1999-10-15", "close": 8.1591331, "volume": 487563.0}, {"date": "1999-10-18", "close": 7.91442615, "volume": 444585.0}, {"date": "1999-10-19", "close": 7.9445955, "volume": 612834.0}, {"date": "1999-10-20", "close": 8.11689601, "volume": 253883.0}, {"date": "1999-10-21", "close": 8.112203, "volume": 287214.0}, {"date": "1999-10-22", "close": 8.01700194, "volume": 267789.0}, {"date": "1999-10-25", "close": 8.0786815, "volume": 220071.0}, {"date": "1999-10-26", "close": 7.94057292, "volume": 334711.0}, {"date": "1999-10-27", "close": 7.7903966, "volume": 282128.0}, {"date": "1999-10-28", "close": 7.8105095, "volume": 313491.0}, {"date": "1999-10-29", "close": 7.7836923, "volume": 542632.0}, {"date": "1999-11-01", "close": 7.911074, "volume": 265562.0}, {"date": "1999-11-02", "close": 8.0116385, "volume": 268578.0}, {"date": "1999-11-03", "close": 8.0116385, "volume": 365480.0}, {"date": "1999-11-04", "close": 8.0183428, "volume": 321166.0}, {"date": "1999-11-05", "close": 7.9311869, "volume": 249643.0}, {"date": "1999-11-08", "close": 7.8842568, "volume": 532203.0}, {"date": "1999-11-09", "close": 7.911074, "volume": 571481.0}, {"date": "1999-11-10", "close": 8.03912613, "volume": 424495.0}, {"date": "1999-11-11", "close": 8.08270408, "volume": 386394.0}, {"date": "1999-11-12", "close": 8.0853858, "volume": 285755.0}, {"date": "1999-11-15", "close": 8.112203, "volume": 330534.0}, {"date": "1999-11-16", "close": 8.18058686, "volume": 368817.0}, {"date": "1999-11-17", "close": 8.13969063, "volume": 711045.0}, {"date": "1999-11-18", "close": 8.0987944, "volume": 196799.0}, {"date": "1999-11-19", "close": 8.2127675, "volume": 216255.0}, {"date": "1999-11-22", "close": 8.12225945, "volume": 345814.0}, {"date": "1999-11-23", "close": 8.0987944, "volume": 125039.0}, {"date": "1999-11-24", "close": 8.0116385, "volume": 213283.0}, {"date": "1999-11-25", "close": 7.91576701, "volume": 275841.0}, {"date": "1999-11-26", "close": 8.0116385, "volume": 140628.0}, {"date": "1999-11-29", "close": 7.9445955, "volume": 278570.0}, {"date": "1999-11-30", "close": 7.844031, "volume": 398377.0}, {"date": "1999-12-01", "close": 7.83129283, "volume": 275195.0}, {"date": "1999-12-02", "close": 7.7501708, "volume": 461135.0}, {"date": "1999-12-03", "close": 7.6764235, "volume": 496795.0}, {"date": "1999-12-06", "close": 7.6764235, "volume": 222970.0}, {"date": "1999-12-07", "close": 7.9714127, "volume": 1940944.0}, {"date": "1999-12-08", "close": 8.04046699, "volume": 411464.0}, {"date": "1999-12-09", "close": 8.04516, "volume": 433132.0}, {"date": "1999-12-10", "close": 8.04516, "volume": 900937.0}, {"date": "1999-12-13", "close": 8.04516, "volume": 323770.0}, {"date": "1999-12-14", "close": 8.1457245, "volume": 312796.0}, {"date": "1999-12-15", "close": 8.179246, "volume": 189029.0}, {"date": "1999-12-16", "close": 8.1390202, "volume": 99503.0}, {"date": "1999-12-17", "close": 8.246289, "volume": 98623.0}, {"date": "1999-12-20", "close": 8.246289, "volume": 69411.0}, {"date": "1999-12-21", "close": 8.2865148, "volume": 130278.0}, {"date": "1999-12-22", "close": 8.40249919, "volume": 325737.0}, {"date": "1999-12-23", "close": 8.2731062, "volume": 168038.0}, {"date": "1999-12-24", "close": 8.313332, "volume": 28337.0}, {"date": "1999-12-27", "close": 8.313332, "volume": null}, {"date": "1999-12-28", "close": 8.313332, "volume": null}, {"date": "1999-12-29", "close": 8.380375, "volume": 49702.0}, {"date": "1999-12-30", "close": 8.4273051, "volume": 59317.0}, {"date": "1999-12-31", "close": 8.4273051, "volume": null}, {"date": "2000-01-03", "close": 8.4273051, "volume": null}, {"date": "2000-01-04", "close": 8.2932191, "volume": 257909.0}, {"date": "2000-01-05", "close": 8.1926546, "volume": 215407.0}, {"date": "2000-01-06", "close": 8.1993589, "volume": 200637.0}, {"date": "2000-01-07", "close": 8.2194718, "volume": 218290.0}, {"date": "2000-01-10", "close": 8.52451745, "volume": 259924.0}, {"date": "2000-01-11", "close": 8.4340094, "volume": 280337.0}, {"date": "2000-01-12", "close": 8.5546868, "volume": 109673.0}, {"date": "2000-01-13", "close": 8.4138965, "volume": 161167.0}, {"date": "2000-01-14", "close": 8.44339542, "volume": 379635.0}, {"date": "2000-01-17", "close": 8.514461, "volume": 77855.0}, {"date": "2000-01-18", "close": 8.3870793, "volume": 165865.0}, {"date": "2000-01-19", "close": 8.4138965, "volume": 960330.0}, {"date": "2000-01-20", "close": 8.447418, "volume": 143860.0}, {"date": "2000-01-21", "close": 8.380375, "volume": 222747.0}, {"date": "2000-01-24", "close": 8.38640887, "volume": 181925.0}, {"date": "2000-01-25", "close": 8.3468535, "volume": 756458.0}, {"date": "2000-01-26", "close": 8.3468535, "volume": null}, {"date": "2000-01-27", "close": 8.4206008, "volume": 137201.0}, {"date": "2000-01-28", "close": 8.4206008, "volume": 289138.0}, {"date": "2000-01-31", "close": 8.3468535, "volume": 377759.0}, {"date": "2000-02-01", "close": 8.3200363, "volume": 516152.0}, {"date": "2000-02-03", "close": 8.380375, "volume": 122393.0}, {"date": "2000-02-07", "close": 8.4138965, "volume": 434505.0}, {"date": "2000-02-08", "close": 8.380375, "volume": 689077.0}, {"date": "2000-02-09", "close": 8.3468535, "volume": 407607.0}, {"date": "2000-02-10", "close": 8.2596976, "volume": 98265.0}, {"date": "2000-02-11", "close": 8.04516, "volume": 235379.0}, {"date": "2000-02-14", "close": 8.04516, "volume": 169819.0}, {"date": "2000-02-16", "close": 7.9982299, "volume": 958735.0}, {"date": "2000-02-17", "close": 8.19868847, "volume": 788588.0}, {"date": "2000-02-21", "close": 8.2127675, "volume": 340519.0}, {"date": "2000-02-23", "close": 8.4071922, "volume": 250210.0}, {"date": "2000-02-24", "close": 8.0786815, "volume": 389335.0}, {"date": "2000-02-25", "close": 8.1457245, "volume": 142779.0}, {"date": "2000-02-28", "close": 8.24025513, "volume": 45040.0}, {"date": "2000-02-29", "close": 8.30930942, "volume": 93544.0}, {"date": "2000-03-01", "close": 8.4004879, "volume": 292457.0}, {"date": "2000-03-02", "close": 8.2798105, "volume": 525554.0}, {"date": "2000-03-03", "close": 8.1524288, "volume": 601709.0}, {"date": "2000-03-06", "close": 8.2798105, "volume": 269354.0}, {"date": "2000-03-07", "close": 8.1591331, "volume": 166014.0}, {"date": "2000-03-08", "close": 8.1189073, "volume": 176852.0}, {"date": "2000-03-09", "close": 8.179246, "volume": 103199.0}, {"date": "2000-03-13", "close": 8.5479825, "volume": 55642.0}, {"date": "2000-03-14", "close": 8.6150255, "volume": 138225.0}, {"date": "2000-03-15", "close": 8.7424072, "volume": 176388.0}, {"date": "2000-03-16", "close": 8.9569448, "volume": 608574.0}, {"date": "2000-03-17", "close": 9.07896306, "volume": 258410.0}, {"date": "2000-03-20", "close": 8.514461, "volume": 71794.0}, {"date": "2000-03-21", "close": 8.2127675, "volume": 119380.0}, {"date": "2000-03-22", "close": 8.1993589, "volume": 137953.0}, {"date": "2000-03-23", "close": 8.38842016, "volume": 169846.0}, {"date": "2000-03-24", "close": 8.42127123, "volume": 114246.0}, {"date": "2000-03-27", "close": 8.1524288, "volume": 100877.0}, {"date": "2000-03-28", "close": 8.1725417, "volume": 625830.0}, {"date": "2000-03-29", "close": 8.02370624, "volume": 121755.0}, {"date": "2000-03-30", "close": 7.8507353, "volume": 161798.0}, {"date": "2000-03-31", "close": 7.82056595, "volume": 365943.0}, {"date": "2000-04-03", "close": 7.911074, "volume": 647905.0}, {"date": "2000-04-04", "close": 8.2127675, "volume": 205425.0}, {"date": "2000-04-05", "close": 8.179246, "volume": 595859.0}, {"date": "2000-04-06", "close": 8.1524288, "volume": 466086.0}, {"date": "2000-04-07", "close": 8.1457245, "volume": 387954.0}, {"date": "2000-04-10", "close": 8.1457245, "volume": 557779.0}, {"date": "2000-04-11", "close": 7.911074, "volume": 807154.0}, {"date": "2000-04-12", "close": 8.04516, "volume": 395096.0}, {"date": "2000-04-13", "close": 7.9512998, "volume": 221808.0}, {"date": "2000-04-14", "close": 8.04516, "volume": 161929.0}, {"date": "2000-04-17", "close": 8.1390202, "volume": 62624.0}, {"date": "2000-04-18", "close": 8.0116385, "volume": 84823.0}, {"date": "2000-04-19", "close": 7.98348044, "volume": 130087.0}, {"date": "2000-04-20", "close": 8.04516, "volume": 65160.0}, {"date": "2000-04-26", "close": 7.87285949, "volume": 106915.0}, {"date": "2000-04-27", "close": 7.8708482, "volume": 146876.0}, {"date": "2000-04-28", "close": 7.99085517, "volume": 247757.0}, {"date": "2000-05-01", "close": 7.776988, "volume": 194265.0}, {"date": "2000-05-02", "close": 7.8172138, "volume": 101671.0}, {"date": "2000-05-03", "close": 7.6093805, "volume": 176446.0}, {"date": "2000-05-04", "close": 7.776988, "volume": 64166.0}, {"date": "2000-05-05", "close": 7.8775525, "volume": 198513.0}, {"date": "2000-05-08", "close": 7.844031, "volume": 168631.0}, {"date": "2000-05-09", "close": 7.88894981, "volume": 92994.0}, {"date": "2000-05-10", "close": 7.844031, "volume": 231316.0}, {"date": "2000-05-11", "close": 7.8775525, "volume": 627907.0}, {"date": "2000-05-12", "close": 7.911074, "volume": 831987.0}, {"date": "2000-05-15", "close": 7.8239181, "volume": 108066.0}, {"date": "2000-05-16", "close": 7.94861808, "volume": 524651.0}, {"date": "2000-05-17", "close": 7.978117, "volume": 87547.0}, {"date": "2000-05-18", "close": 7.9311869, "volume": 106682.0}, {"date": "2000-05-19", "close": 7.9445955, "volume": 162778.0}, {"date": "2000-05-22", "close": 7.9177783, "volume": 212161.0}, {"date": "2000-05-23", "close": 7.9647084, "volume": 1003644.0}, {"date": "2000-05-24", "close": 7.8775525, "volume": 248861.0}, {"date": "2000-05-25", "close": 7.74815951, "volume": 144464.0}, {"date": "2000-05-26", "close": 7.8306224, "volume": 176806.0}, {"date": "2000-05-29", "close": 7.94057292, "volume": 58416.0}, {"date": "2000-05-31", "close": 7.978117, "volume": 44979.0}, {"date": "2000-06-01", "close": 8.01029764, "volume": 255182.0}, {"date": "2000-06-02", "close": 7.911074, "volume": 170505.0}, {"date": "2000-06-05", "close": 7.978117, "volume": 90528.0}, {"date": "2000-06-06", "close": 8.2798105, "volume": 323188.0}, {"date": "2000-06-07", "close": 8.2798105, "volume": 254977.0}, {"date": "2000-06-08", "close": 8.313332, "volume": 135462.0}, {"date": "2000-06-09", "close": 8.3468535, "volume": 125666.0}, {"date": "2000-06-13", "close": 8.3468535, "volume": 108360.0}, {"date": "2000-06-14", "close": 8.3669664, "volume": 210586.0}, {"date": "2000-06-15", "close": 8.41121478, "volume": 163364.0}, {"date": "2000-06-16", "close": 8.6150255, "volume": 199743.0}, {"date": "2000-06-19", "close": 8.4809395, "volume": 141643.0}, {"date": "2000-06-20", "close": 8.5278696, "volume": 66712.0}, {"date": "2000-06-21", "close": 8.6820685, "volume": 223934.0}, {"date": "2000-06-22", "close": 8.4809395, "volume": 304998.0}, {"date": "2000-06-23", "close": 8.59223088, "volume": 203968.0}, {"date": "2000-06-26", "close": 8.447418, "volume": 86498.0}, {"date": "2000-06-27", "close": 8.6887728, "volume": 243676.0}, {"date": "2000-06-28", "close": 8.71559, "volume": 211202.0}, {"date": "2000-06-29", "close": 8.5882083, "volume": 494277.0}, {"date": "2000-06-30", "close": 8.916719, "volume": 933340.0}, {"date": "2000-07-03", "close": 9.050805, "volume": 308991.0}, {"date": "2000-07-04", "close": 9.050805, "volume": 394547.0}, {"date": "2000-07-05", "close": 9.13058617, "volume": 390754.0}, {"date": "2000-07-06", "close": 9.0910308, "volume": 251248.0}, {"date": "2000-07-07", "close": 8.983762, "volume": 152141.0}, {"date": "2000-07-10", "close": 9.1111437, "volume": 107246.0}, {"date": "2000-07-11", "close": 9.1446652, "volume": 297127.0}, {"date": "2000-07-12", "close": 8.983762, "volume": 173899.0}, {"date": "2000-07-13", "close": 9.050805, "volume": 371897.0}, {"date": "2000-07-14", "close": 9.117848, "volume": 217125.0}, {"date": "2000-07-17", "close": 9.050805, "volume": 117850.0}, {"date": "2000-07-18", "close": 8.8831975, "volume": 113900.0}, {"date": "2000-07-19", "close": 8.8831975, "volume": 479858.0}, {"date": "2000-07-20", "close": 8.77123569, "volume": 154878.0}, {"date": "2000-07-21", "close": 8.83760826, "volume": 124375.0}, {"date": "2000-07-24", "close": 8.6150255, "volume": 162654.0}, {"date": "2000-07-25", "close": 8.71559, "volume": 134455.0}, {"date": "2000-07-26", "close": 8.5412782, "volume": 148945.0}, {"date": "2000-07-27", "close": 8.6418427, "volume": 363258.0}, {"date": "2000-07-28", "close": 8.6150255, "volume": 431902.0}, {"date": "2000-07-31", "close": 8.6150255, "volume": 243836.0}, {"date": "2000-08-01", "close": 8.71089699, "volume": 211609.0}, {"date": "2000-08-02", "close": 8.78397386, "volume": 90700.0}, {"date": "2000-08-03", "close": 8.447418, "volume": 174021.0}, {"date": "2000-08-04", "close": 8.4138965, "volume": 207359.0}, {"date": "2000-08-07", "close": 8.4608266, "volume": 88937.0}, {"date": "2000-08-08", "close": 8.6150255, "volume": 176068.0}, {"date": "2000-08-09", "close": 8.8831975, "volume": 699760.0}, {"date": "2000-08-10", "close": 8.8831975, "volume": 337334.0}, {"date": "2000-08-11", "close": 8.916719, "volume": 647637.0}, {"date": "2000-08-14", "close": 8.983762, "volume": 355412.0}, {"date": "2000-08-15", "close": 9.050805, "volume": 533479.0}, {"date": "2000-08-16", "close": 9.03806683, "volume": 350978.0}, {"date": "2000-08-17", "close": 9.0575093, "volume": 351231.0}, {"date": "2000-08-18", "close": 9.2452297, "volume": 99245.0}, {"date": "2000-08-21", "close": 9.184891, "volume": 152524.0}, {"date": "2000-08-22", "close": 9.2720469, "volume": 150381.0}, {"date": "2000-08-23", "close": 9.21707164, "volume": 132763.0}, {"date": "2000-08-24", "close": 9.4396544, "volume": 348976.0}, {"date": "2000-08-25", "close": 9.5536275, "volume": 173207.0}, {"date": "2000-08-28", "close": 9.65754415, "volume": 344182.0}, {"date": "2000-08-29", "close": 9.4731759, "volume": 101411.0}, {"date": "2000-08-30", "close": 9.6877135, "volume": 247088.0}, {"date": "2000-08-31", "close": 9.47652805, "volume": 356905.0}, {"date": "2000-09-01", "close": 9.7480522, "volume": 199268.0}, {"date": "2000-09-04", "close": 9.654192, "volume": 78943.0}, {"date": "2000-09-05", "close": 9.788278, "volume": 84095.0}, {"date": "2000-09-06", "close": 9.855321, "volume": 207600.0}, {"date": "2000-09-07", "close": 9.6407834, "volume": 96059.0}, {"date": "2000-09-08", "close": 9.520106, "volume": 194092.0}, {"date": "2000-09-11", "close": 9.3524985, "volume": 244175.0}, {"date": "2000-09-12", "close": 9.587149, "volume": 143420.0}, {"date": "2000-09-13", "close": 9.4865845, "volume": 194336.0}, {"date": "2000-09-14", "close": 9.520106, "volume": 431317.0}, {"date": "2000-09-15", "close": 9.4865845, "volume": 351245.0}, {"date": "2000-09-18", "close": 9.38602, "volume": 129936.0}, {"date": "2000-09-19", "close": 9.2184125, "volume": 180869.0}, {"date": "2000-09-20", "close": 9.39473559, "volume": 166787.0}, {"date": "2000-09-21", "close": 9.5066974, "volume": 261098.0}, {"date": "2000-09-22", "close": 9.4195415, "volume": 298496.0}, {"date": "2000-09-25", "close": 8.916719, "volume": 97214.0}, {"date": "2000-09-26", "close": 8.8831975, "volume": 133191.0}, {"date": "2000-09-27", "close": 8.8161545, "volume": 204934.0}, {"date": "2000-09-28", "close": 8.8630846, "volume": 601487.0}, {"date": "2000-09-29", "close": 8.9502405, "volume": 255766.0}, {"date": "2000-10-02", "close": 9.1982996, "volume": 61062.0}, {"date": "2000-10-03", "close": 9.7614608, "volume": 357022.0}, {"date": "2000-10-04", "close": 9.42021193, "volume": 12031.0}, {"date": "2000-10-05", "close": 9.4329501, "volume": 105359.0}, {"date": "2000-10-06", "close": 9.38199742, "volume": 155387.0}, {"date": "2000-10-09", "close": 9.2184125, "volume": 62145.0}, {"date": "2000-10-10", "close": 9.38602, "volume": 184468.0}, {"date": "2000-10-11", "close": 9.520106, "volume": 125752.0}, {"date": "2000-10-12", "close": 9.14868778, "volume": 167742.0}, {"date": "2000-10-13", "close": 9.0843265, "volume": 111212.0}, {"date": "2000-10-16", "close": 9.3457942, "volume": 235259.0}, {"date": "2000-10-17", "close": 9.4128372, "volume": 116430.0}, {"date": "2000-10-18", "close": 9.453063, "volume": 123601.0}, {"date": "2000-10-19", "close": 9.453063, "volume": 191781.0}, {"date": "2000-10-20", "close": 9.58178556, "volume": 229709.0}, {"date": "2000-10-23", "close": 9.65553286, "volume": 278084.0}, {"date": "2000-10-24", "close": 9.654192, "volume": 316454.0}, {"date": "2000-10-25", "close": 9.6877135, "volume": 247978.0}, {"date": "2000-10-26", "close": 9.8888425, "volume": 319493.0}, {"date": "2000-10-27", "close": 9.97063496, "volume": 389814.0}, {"date": "2000-10-30", "close": 9.9156597, "volume": 205389.0}, {"date": "2000-10-31", "close": 9.87476347, "volume": 287013.0}, {"date": "2000-11-01", "close": 9.71654199, "volume": 91755.0}, {"date": "2000-11-02", "close": 9.92772744, "volume": 114883.0}, {"date": "2000-11-03", "close": 9.9357726, "volume": 173947.0}, {"date": "2000-11-06", "close": 10.15902579, "volume": 133493.0}, {"date": "2000-11-07", "close": 10.190536, "volume": 457972.0}, {"date": "2000-11-08", "close": 10.1436059, "volume": 268924.0}, {"date": "2000-11-09", "close": 10.1771274, "volume": 198929.0}, {"date": "2000-11-10", "close": 10.2911005, "volume": 279719.0}, {"date": "2000-11-13", "close": 10.2240575, "volume": 301912.0}, {"date": "2000-11-14", "close": 10.39702844, "volume": 440960.0}, {"date": "2000-11-15", "close": 10.592794, "volume": 519638.0}, {"date": "2000-11-16", "close": 10.66385958, "volume": 608782.0}, {"date": "2000-11-17", "close": 10.7604015, "volume": 439785.0}, {"date": "2000-11-20", "close": 10.9615305, "volume": 221392.0}, {"date": "2000-11-21", "close": 10.9749391, "volume": 92154.0}, {"date": "2000-11-22", "close": 10.72553914, "volume": 188475.0}, {"date": "2000-11-23", "close": 10.7469929, "volume": 148734.0}, {"date": "2000-11-24", "close": 10.458708, "volume": 142849.0}, {"date": "2000-11-27", "close": 10.7201757, "volume": 289452.0}, {"date": "2000-11-28", "close": 10.68062033, "volume": 135098.0}, {"date": "2000-11-29", "close": 10.6263155, "volume": 129845.0}, {"date": "2000-11-30", "close": 10.928009, "volume": 420487.0}, {"date": "2000-12-01", "close": 10.73224344, "volume": 122304.0}, {"date": "2000-12-04", "close": 10.793923, "volume": 76439.0}, {"date": "2000-12-05", "close": 10.95616706, "volume": 337258.0}, {"date": "2000-12-06", "close": 11.0956165, "volume": 35586.0}, {"date": "2000-12-07", "close": 10.928009, "volume": 114476.0}, {"date": "2000-12-08", "close": 10.995052, "volume": 252407.0}, {"date": "2000-12-11", "close": 11.330267, "volume": 313885.0}, {"date": "2000-12-12", "close": 11.1626595, "volume": 373608.0}, {"date": "2000-12-13", "close": 11.43820623, "volume": 506503.0}, {"date": "2000-12-14", "close": 11.866611, "volume": 439475.0}, {"date": "2000-12-15", "close": 11.52804385, "volume": 429932.0}, {"date": "2000-12-18", "close": 11.43418365, "volume": 147338.0}, {"date": "2000-12-19", "close": 11.3369713, "volume": 221507.0}, {"date": "2000-12-20", "close": 11.263224, "volume": 215578.0}, {"date": "2000-12-21", "close": 11.29205249, "volume": 243371.0}, {"date": "2000-12-22", "close": 10.72688, "volume": 164472.0}, {"date": "2000-12-27", "close": 11.0285735, "volume": 60461.0}, {"date": "2000-12-28", "close": 11.02253963, "volume": 93107.0}, {"date": "2000-12-29", "close": 10.84889826, "volume": 305428.0}, {"date": "2001-01-02", "close": 11.02455092, "volume": 88375.0}, {"date": "2001-01-03", "close": 11.13919445, "volume": 61921.0}, {"date": "2001-01-04", "close": 11.40066215, "volume": 280672.0}, {"date": "2001-01-05", "close": 11.1827724, "volume": 158758.0}, {"date": "2001-01-08", "close": 11.1760681, "volume": 131082.0}, {"date": "2001-01-09", "close": 11.1492509, "volume": 341964.0}, {"date": "2001-01-10", "close": 11.464353, "volume": 181230.0}, {"date": "2001-01-11", "close": 11.41205946, "volume": 244467.0}, {"date": "2001-01-12", "close": 11.464353, "volume": 75923.0}, {"date": "2001-01-15", "close": 11.330267, "volume": 102909.0}, {"date": "2001-01-16", "close": 11.39731, "volume": 328306.0}, {"date": "2001-01-17", "close": 11.39731, "volume": 112259.0}, {"date": "2001-01-18", "close": 11.84314595, "volume": 263866.0}, {"date": "2001-01-19", "close": 12.0610357, "volume": 264500.0}, {"date": "2001-01-22", "close": 12.1079658, "volume": 333802.0}, {"date": "2001-01-23", "close": 12.134783, "volume": 243432.0}, {"date": "2001-01-24", "close": 12.06774, "volume": 251716.0}, {"date": "2001-01-25", "close": 12.1012615, "volume": 233623.0}, {"date": "2001-01-29", "close": 12.1884174, "volume": 254024.0}, {"date": "2001-01-30", "close": 12.25881255, "volume": 245533.0}, {"date": "2001-01-31", "close": 12.2219389, "volume": 261784.0}, {"date": "2001-02-01", "close": 12.62687862, "volume": 376181.0}, {"date": "2001-02-02", "close": 12.5303367, "volume": 33708.0}, {"date": "2001-02-05", "close": 12.68520603, "volume": 270465.0}, {"date": "2001-02-06", "close": 12.939299, "volume": 778729.0}, {"date": "2001-02-07", "close": 12.7851001, "volume": 427106.0}, {"date": "2001-02-08", "close": 12.8253259, "volume": 322560.0}, {"date": "2001-02-09", "close": 12.75627161, "volume": 330422.0}, {"date": "2001-02-12", "close": 13.0867936, "volume": 289611.0}, {"date": "2001-02-13", "close": 13.207471, "volume": 59077.0}, {"date": "2001-02-14", "close": 12.56452863, "volume": 1318478.0}, {"date": "2001-02-15", "close": 12.201826, "volume": 705379.0}, {"date": "2001-02-16", "close": 12.2152346, "volume": 651325.0}, {"date": "2001-02-19", "close": 12.335912, "volume": 374020.0}, {"date": "2001-02-20", "close": 12.537041, "volume": 599214.0}, {"date": "2001-02-21", "close": 12.537041, "volume": 501199.0}, {"date": "2001-02-22", "close": 12.4632937, "volume": 389535.0}, {"date": "2001-02-23", "close": 12.537041, "volume": 587733.0}, {"date": "2001-02-26", "close": 12.54575659, "volume": 290764.0}, {"date": "2001-02-27", "close": 12.537041, "volume": 583341.0}, {"date": "2001-02-28", "close": 12.537041, "volume": 302537.0}, {"date": "2001-03-01", "close": 12.5839711, "volume": 668504.0}, {"date": "2001-03-02", "close": 12.5236324, "volume": 238459.0}, {"date": "2001-03-05", "close": 12.4632937, "volume": 369165.0}, {"date": "2001-03-06", "close": 12.5236324, "volume": 447201.0}, {"date": "2001-03-07", "close": 12.64565066, "volume": 503120.0}, {"date": "2001-03-08", "close": 12.5638582, "volume": 31595.0}, {"date": "2001-03-09", "close": 12.6845356, "volume": 181534.0}, {"date": "2001-03-12", "close": 12.537041, "volume": 97206.0}, {"date": "2001-03-13", "close": 12.4163636, "volume": 66689.0}, {"date": "2001-03-14", "close": 12.4498851, "volume": 99676.0}, {"date": "2001-03-15", "close": 12.2822776, "volume": 16470.0}, {"date": "2001-03-16", "close": 12.335912, "volume": 82055.0}, {"date": "2001-03-19", "close": 12.4364765, "volume": 190496.0}, {"date": "2001-03-20", "close": 12.67447915, "volume": 331317.0}, {"date": "2001-03-21", "close": 12.87828987, "volume": 357025.0}, {"date": "2001-03-22", "close": 12.9929334, "volume": 471122.0}, {"date": "2001-03-23", "close": 13.207471, "volume": 518314.0}, {"date": "2001-03-26", "close": 13.2007667, "volume": 431962.0}, {"date": "2001-03-27", "close": 13.4086, "volume": 551286.0}, {"date": "2001-03-28", "close": 13.4086, "volume": 667117.0}, {"date": "2001-03-29", "close": 13.3348527, "volume": 368222.0}, {"date": "2001-03-30", "close": 13.3750785, "volume": 1275472.0}, {"date": "2001-04-02", "close": 13.810858, "volume": 536330.0}, {"date": "2001-04-03", "close": 13.84974294, "volume": 476215.0}, {"date": "2001-04-04", "close": 13.6432505, "volume": 285295.0}, {"date": "2001-04-05", "close": 13.6432505, "volume": 321691.0}, {"date": "2001-04-06", "close": 13.8980139, "volume": 485077.0}, {"date": "2001-04-09", "close": 14.213116, "volume": 290269.0}, {"date": "2001-04-10", "close": 14.1393687, "volume": 666808.0}, {"date": "2001-04-11", "close": 14.13601655, "volume": 422439.0}, {"date": "2001-04-12", "close": 14.414245, "volume": 313611.0}, {"date": "2001-04-17", "close": 15.1181965, "volume": 1011543.0}, {"date": "2001-04-18", "close": 14.9841105, "volume": 1670893.0}, {"date": "2001-04-19", "close": 15.352847, "volume": 1944027.0}, {"date": "2001-04-20", "close": 14.92779438, "volume": 551479.0}, {"date": "2001-04-23", "close": 14.74946, "volume": 568123.0}, {"date": "2001-04-24", "close": 14.548331, "volume": 422192.0}, {"date": "2001-04-26", "close": 14.816503, "volume": 593090.0}, {"date": "2001-04-27", "close": 14.9036589, "volume": 314649.0}, {"date": "2001-04-30", "close": 15.3193255, "volume": 846852.0}, {"date": "2001-05-01", "close": 14.682417, "volume": 321606.0}, {"date": "2001-05-02", "close": 14.45782295, "volume": 542476.0}, {"date": "2001-05-03", "close": 14.62677131, "volume": 1139212.0}, {"date": "2001-05-04", "close": 14.414245, "volume": 205471.0}, {"date": "2001-05-07", "close": 14.71124549, "volume": 269467.0}, {"date": "2001-05-08", "close": 14.950589, "volume": 585667.0}, {"date": "2001-05-09", "close": 15.7148792, "volume": 984103.0}, {"date": "2001-05-10", "close": 15.4936373, "volume": 798582.0}, {"date": "2001-05-11", "close": 15.03439275, "volume": 496310.0}, {"date": "2001-05-14", "close": 14.74946, "volume": 369033.0}, {"date": "2001-05-15", "close": 14.950589, "volume": 376803.0}, {"date": "2001-05-16", "close": 14.950589, "volume": 202807.0}, {"date": "2001-05-17", "close": 15.285804, "volume": 1022204.0}, {"date": "2001-05-18", "close": 15.15574058, "volume": 392954.0}, {"date": "2001-05-21", "close": 15.084675, "volume": 333980.0}, {"date": "2001-05-22", "close": 15.28513357, "volume": 580592.0}, {"date": "2001-05-23", "close": 15.5204545, "volume": 931908.0}, {"date": "2001-05-24", "close": 15.41989, "volume": 504038.0}, {"date": "2001-05-25", "close": 15.41921957, "volume": 235556.0}, {"date": "2001-05-28", "close": 15.4534115, "volume": 133119.0}, {"date": "2001-05-29", "close": 15.41989, "volume": 185738.0}, {"date": "2001-05-30", "close": 15.4467072, "volume": 188935.0}, {"date": "2001-05-31", "close": 15.15037714, "volume": 389748.0}, {"date": "2001-06-01", "close": 14.94857771, "volume": 591313.0}, {"date": "2001-06-04", "close": 14.85270622, "volume": 376960.0}, {"date": "2001-06-05", "close": 14.816503, "volume": 256753.0}, {"date": "2001-06-06", "close": 14.67839442, "volume": 651248.0}, {"date": "2001-06-07", "close": 14.90499976, "volume": 483472.0}, {"date": "2001-06-08", "close": 14.4276536, "volume": 791122.0}, {"date": "2001-06-12", "close": 14.6555998, "volume": 604998.0}, {"date": "2001-06-13", "close": 16.291449, "volume": 2685066.0}, {"date": "2001-06-14", "close": 16.79360107, "volume": 2742338.0}, {"date": "2001-06-15", "close": 17.43118, "volume": 3594336.0}, {"date": "2001-06-18", "close": 16.9015403, "volume": 1076157.0}, {"date": "2001-06-19", "close": 17.1965295, "volume": 1518372.0}, {"date": "2001-06-20", "close": 17.3239112, "volume": 739455.0}, {"date": "2001-06-21", "close": 17.39631764, "volume": 1776470.0}, {"date": "2001-06-22", "close": 17.90785573, "volume": 566147.0}, {"date": "2001-06-25", "close": 18.704997, "volume": 1582865.0}, {"date": "2001-06-26", "close": 18.46833521, "volume": 1658897.0}, {"date": "2001-06-27", "close": 17.766395, "volume": 1815662.0}, {"date": "2001-06-28", "close": 18.0010455, "volume": 798537.0}, {"date": "2001-06-29", "close": 18.1753573, "volume": 1581481.0}, {"date": "2001-07-02", "close": 18.1284272, "volume": 1059862.0}, {"date": "2001-07-03", "close": 18.7988572, "volume": 1034884.0}, {"date": "2001-07-04", "close": 18.503868, "volume": 1069230.0}, {"date": "2001-07-05", "close": 18.35369168, "volume": 1024483.0}, {"date": "2001-07-06", "close": 18.10161, "volume": 4191355.0}, {"date": "2001-07-09", "close": 17.900481, "volume": 982113.0}, {"date": "2001-07-10", "close": 17.6725348, "volume": 1016579.0}, {"date": "2001-07-11", "close": 18.0010455, "volume": 778863.0}, {"date": "2001-07-12", "close": 18.3630777, "volume": 1608914.0}, {"date": "2001-07-13", "close": 18.168653, "volume": 2746463.0}, {"date": "2001-07-16", "close": 18.11233688, "volume": 853795.0}, {"date": "2001-07-17", "close": 18.4033035, "volume": 1319238.0}, {"date": "2001-07-18", "close": 18.48710725, "volume": 1670520.0}, {"date": "2001-07-19", "close": 18.7519271, "volume": 148939.0}, {"date": "2001-07-20", "close": 20.21614622, "volume": 1651767.0}, {"date": "2001-07-23", "close": 19.576556, "volume": 988501.0}, {"date": "2001-07-24", "close": 19.54705708, "volume": 1269448.0}, {"date": "2001-07-25", "close": 19.44247, "volume": 751088.0}, {"date": "2001-07-26", "close": 18.9396475, "volume": 398106.0}, {"date": "2001-07-27", "close": 18.49515241, "volume": 613354.0}, {"date": "2001-07-30", "close": 18.8524916, "volume": 389584.0}, {"date": "2001-07-31", "close": 19.0066905, "volume": 497509.0}, {"date": "2001-08-01", "close": 19.29363454, "volume": 479274.0}, {"date": "2001-08-02", "close": 19.8313194, "volume": 901269.0}, {"date": "2001-08-03", "close": 19.59398718, "volume": 1012455.0}, {"date": "2001-08-06", "close": 19.60672535, "volume": 270019.0}, {"date": "2001-08-07", "close": 19.7441635, "volume": 358096.0}, {"date": "2001-08-08", "close": 20.2134645, "volume": 974862.0}, {"date": "2001-08-09", "close": 20.19201074, "volume": 728720.0}, {"date": "2001-08-10", "close": 19.71667587, "volume": 608677.0}, {"date": "2001-08-13", "close": 19.978814, "volume": 643111.0}, {"date": "2001-08-14", "close": 20.0123355, "volume": 373438.0}, {"date": "2001-08-15", "close": 20.17592042, "volume": 611190.0}, {"date": "2001-08-16", "close": 19.9452925, "volume": 689495.0}, {"date": "2001-08-17", "close": 20.0190398, "volume": 1261225.0}, {"date": "2001-08-20", "close": 19.80383177, "volume": 1024138.0}, {"date": "2001-08-21", "close": 19.978814, "volume": 2032182.0}, {"date": "2001-08-22", "close": 19.9184753, "volume": 1403650.0}, {"date": "2001-08-23", "close": 20.1061957, "volume": 1001017.0}, {"date": "2001-08-24", "close": 19.8112065, "volume": 3544333.0}, {"date": "2001-08-27", "close": 18.8122658, "volume": 2119674.0}, {"date": "2001-08-28", "close": 19.1541851, "volume": 1705762.0}, {"date": "2001-08-29", "close": 19.576556, "volume": 773017.0}, {"date": "2001-08-30", "close": 19.1139593, "volume": 991468.0}, {"date": "2001-08-31", "close": 19.37341571, "volume": 1085826.0}, {"date": "2001-09-03", "close": 19.3620184, "volume": 789651.0}, {"date": "2001-09-04", "close": 19.0804378, "volume": 928286.0}, {"date": "2001-09-05", "close": 18.86791149, "volume": 873797.0}, {"date": "2001-09-06", "close": 19.174298, "volume": 546115.0}, {"date": "2001-09-10", "close": 19.1407765, "volume": 877529.0}, {"date": "2001-09-11", "close": 19.1340722, "volume": 755217.0}, {"date": "2001-09-12", "close": 18.503868, "volume": 577097.0}, {"date": "2001-09-13", "close": 18.72913248, "volume": 928793.0}, {"date": "2001-09-14", "close": 18.503868, "volume": 1215241.0}, {"date": "2001-09-17", "close": 17.766395, "volume": 918224.0}, {"date": "2001-09-18", "close": 18.4703465, "volume": 2260606.0}, {"date": "2001-09-19", "close": 18.71773517, "volume": 1426025.0}, {"date": "2001-09-20", "close": 19.03149641, "volume": 986925.0}, {"date": "2001-09-21", "close": 18.77204, "volume": 1291596.0}, {"date": "2001-09-24", "close": 18.6044325, "volume": 843593.0}, {"date": "2001-09-25", "close": 18.6647712, "volume": 683000.0}, {"date": "2001-09-26", "close": 18.83573085, "volume": 1168833.0}, {"date": "2001-09-27", "close": 19.4491743, "volume": 1008065.0}, {"date": "2001-09-28", "close": 19.8849538, "volume": 1500829.0}, {"date": "2001-10-01", "close": 20.43939941, "volume": 575137.0}, {"date": "2001-10-02", "close": 20.28788223, "volume": 1259193.0}, {"date": "2001-10-03", "close": 20.6224268, "volume": 1448373.0}, {"date": "2001-10-04", "close": 20.582201, "volume": 1253006.0}, {"date": "2001-10-05", "close": 20.649244, "volume": 1250280.0}, {"date": "2001-10-08", "close": 20.5553838, "volume": 726061.0}, {"date": "2001-10-09", "close": 20.68142464, "volume": 1060375.0}, {"date": "2001-10-10", "close": 20.58086014, "volume": 1172543.0}, {"date": "2001-10-11", "close": 21.10580683, "volume": 2120175.0}, {"date": "2001-10-12", "close": 20.7900343, "volume": 1174179.0}, {"date": "2001-10-15", "close": 20.4816365, "volume": 598191.0}, {"date": "2001-10-16", "close": 20.04518657, "volume": 818105.0}, {"date": "2001-10-17", "close": 20.03714141, "volume": 562253.0}, {"date": "2001-10-18", "close": 20.09546882, "volume": 993268.0}, {"date": "2001-10-19", "close": 19.44247, "volume": 418766.0}, {"date": "2001-10-22", "close": 20.1263086, "volume": 1954289.0}, {"date": "2001-10-23", "close": 20.0592656, "volume": 530066.0}, {"date": "2001-10-24", "close": 20.0592656, "volume": 620016.0}, {"date": "2001-10-25", "close": 20.045857, "volume": 259453.0}, {"date": "2001-10-26", "close": 20.04719786, "volume": 859223.0}, {"date": "2001-10-29", "close": 19.97278013, "volume": 377158.0}, {"date": "2001-10-30", "close": 20.08407151, "volume": 742063.0}, {"date": "2001-10-31", "close": 19.978814, "volume": 1245614.0}, {"date": "2001-11-01", "close": 20.09010538, "volume": 699192.0}, {"date": "2001-11-02", "close": 20.3207333, "volume": 788014.0}, {"date": "2001-11-05", "close": 20.649244, "volume": 646921.0}, {"date": "2001-11-06", "close": 21.53220031, "volume": 1444108.0}, {"date": "2001-11-07", "close": 20.98647029, "volume": 1100805.0}, {"date": "2001-11-08", "close": 21.4939858, "volume": 906611.0}, {"date": "2001-11-09", "close": 21.1922923, "volume": 545613.0}, {"date": "2001-11-12", "close": 21.118545, "volume": 638308.0}, {"date": "2001-11-13", "close": 20.6827655, "volume": 505705.0}, {"date": "2001-11-14", "close": 21.5342116, "volume": 833352.0}, {"date": "2001-11-15", "close": 21.118545, "volume": 462021.0}, {"date": "2001-11-16", "close": 20.94155148, "volume": 721322.0}, {"date": "2001-11-19", "close": 21.31229927, "volume": 583755.0}, {"date": "2001-11-20", "close": 21.34917292, "volume": 457645.0}, {"date": "2001-11-21", "close": 21.3263783, "volume": 338891.0}, {"date": "2001-11-22", "close": 21.319674, "volume": 335768.0}, {"date": "2001-11-23", "close": 20.917416, "volume": 334353.0}, {"date": "2001-11-26", "close": 20.5285666, "volume": 505611.0}, {"date": "2001-11-27", "close": 20.62443809, "volume": 562517.0}, {"date": "2001-11-28", "close": 21.0313891, "volume": 427095.0}, {"date": "2001-11-29", "close": 21.0649106, "volume": 407883.0}, {"date": "2001-11-30", "close": 21.386717, "volume": 1391658.0}, {"date": "2001-12-03", "close": 20.850373, "volume": 1008080.0}, {"date": "2001-12-04", "close": 20.448115, "volume": 925925.0}, {"date": "2001-12-05", "close": 20.39917361, "volume": 1006317.0}, {"date": "2001-12-06", "close": 20.73975205, "volume": 527989.0}, {"date": "2001-12-07", "close": 20.46018274, "volume": 431551.0}, {"date": "2001-12-10", "close": 20.40386662, "volume": 607334.0}, {"date": "2001-12-11", "close": 20.4682279, "volume": 830445.0}, {"date": "2001-12-12", "close": 20.20407848, "volume": 1341805.0}, {"date": "2001-12-13", "close": 20.179943, "volume": 413300.0}, {"date": "2001-12-14", "close": 20.0726742, "volume": 635532.0}, {"date": "2001-12-17", "close": 19.95266723, "volume": 703012.0}, {"date": "2001-12-18", "close": 20.314029, "volume": 907820.0}, {"date": "2001-12-19", "close": 20.2134645, "volume": 982052.0}, {"date": "2001-12-20", "close": 20.1129, "volume": 567361.0}, {"date": "2001-12-21", "close": 20.39783275, "volume": 3323737.0}, {"date": "2001-12-24", "close": 20.3475505, "volume": 195973.0}, {"date": "2001-12-27", "close": 20.6961741, "volume": 313708.0}, {"date": "2001-12-28", "close": 20.8704859, "volume": 456787.0}, {"date": "2001-12-31", "close": 20.7766257, "volume": 514482.0}, {"date": "2002-01-02", "close": 20.77327355, "volume": 170256.0}, {"date": "2002-01-03", "close": 20.78333, "volume": 469035.0}, {"date": "2002-01-04", "close": 20.78333, "volume": 470040.0}, {"date": "2002-01-07", "close": 20.6961741, "volume": 330998.0}, {"date": "2002-01-08", "close": 20.5419752, "volume": 622290.0}, {"date": "2002-01-09", "close": 20.31134728, "volume": 832205.0}, {"date": "2002-01-10", "close": 20.1129, "volume": 1213957.0}, {"date": "2002-01-11", "close": 20.1129, "volume": 1467237.0}, {"date": "2002-01-14", "close": 20.18262472, "volume": 398649.0}, {"date": "2002-01-15", "close": 20.2805075, "volume": 235820.0}, {"date": "2002-01-16", "close": 20.314029, "volume": 1038492.0}, {"date": "2002-01-17", "close": 20.0190398, "volume": 568592.0}, {"date": "2002-01-18", "close": 20.07334463, "volume": 485890.0}, {"date": "2002-01-21", "close": 20.3475505, "volume": 244376.0}, {"date": "2002-01-22", "close": 20.28385965, "volume": 391024.0}, {"date": "2002-01-23", "close": 20.50912413, "volume": 415711.0}, {"date": "2002-01-24", "close": 20.65527787, "volume": 707410.0}, {"date": "2002-01-25", "close": 20.515158, "volume": 1120882.0}, {"date": "2002-01-29", "close": 20.2939161, "volume": 1057427.0}, {"date": "2002-01-30", "close": 20.246986, "volume": 501824.0}, {"date": "2002-01-31", "close": 20.515158, "volume": 497003.0}, {"date": "2002-02-01", "close": 20.41392307, "volume": 593027.0}, {"date": "2002-02-04", "close": 20.51314671, "volume": 355972.0}, {"date": "2002-02-05", "close": 20.448115, "volume": 408741.0}, {"date": "2002-02-06", "close": 20.1598301, "volume": 571840.0}, {"date": "2002-02-07", "close": 20.1129, "volume": 855778.0}, {"date": "2002-02-08", "close": 20.49236338, "volume": 470338.0}, {"date": "2002-02-11", "close": 20.52588488, "volume": 496511.0}, {"date": "2002-02-12", "close": 21.7621578, "volume": 2028468.0}, {"date": "2002-02-13", "close": 21.7554535, "volume": 1137049.0}, {"date": "2002-02-14", "close": 21.587846, "volume": 437512.0}, {"date": "2002-02-15", "close": 21.62404922, "volume": 487609.0}, {"date": "2002-02-18", "close": 21.78428199, "volume": 479613.0}, {"date": "2002-02-19", "close": 21.8895395, "volume": 565142.0}, {"date": "2002-02-20", "close": 21.654889, "volume": 1309131.0}, {"date": "2002-02-21", "close": 21.5744374, "volume": 638293.0}, {"date": "2002-02-22", "close": 21.55030192, "volume": 387926.0}, {"date": "2002-02-25", "close": 21.8090879, "volume": 298644.0}, {"date": "2002-02-26", "close": 21.66360459, "volume": 374640.0}, {"date": "2002-02-27", "close": 21.185588, "volume": 675393.0}, {"date": "2002-02-28", "close": 21.54225676, "volume": 634681.0}, {"date": "2002-03-01", "close": 21.5543245, "volume": 1078842.0}, {"date": "2002-03-04", "close": 21.2191095, "volume": 1238095.0}, {"date": "2002-03-05", "close": 21.0447977, "volume": 1150748.0}, {"date": "2002-03-06", "close": 21.02200308, "volume": 457575.0}, {"date": "2002-03-07", "close": 21.2861525, "volume": 602334.0}, {"date": "2002-03-08", "close": 21.40213689, "volume": 497087.0}, {"date": "2002-03-11", "close": 21.4202385, "volume": 430070.0}, {"date": "2002-03-12", "close": 21.252631, "volume": 885849.0}, {"date": "2002-03-13", "close": 21.1520665, "volume": 935018.0}, {"date": "2002-03-14", "close": 21.00189018, "volume": 282832.0}, {"date": "2002-03-15", "close": 19.8581366, "volume": 812167.0}, {"date": "2002-03-18", "close": 20.917416, "volume": 434399.0}, {"date": "2002-03-19", "close": 20.917416, "volume": 229927.0}, {"date": "2002-03-20", "close": 20.8034429, "volume": 178048.0}, {"date": "2002-03-21", "close": 20.582201, "volume": 645256.0}, {"date": "2002-03-22", "close": 20.6157225, "volume": 497634.0}, {"date": "2002-03-25", "close": 20.716287, "volume": 306679.0}, {"date": "2002-03-26", "close": 20.716287, "volume": 1840646.0}, {"date": "2002-03-27", "close": 21.0447977, "volume": 1308766.0}, {"date": "2002-03-28", "close": 21.386717, "volume": 1266241.0}, {"date": "2002-04-02", "close": 20.4883408, "volume": 687395.0}, {"date": "2002-04-03", "close": 20.1196043, "volume": 540177.0}, {"date": "2002-04-04", "close": 20.314029, "volume": 1684133.0}, {"date": "2002-04-05", "close": 20.5889053, "volume": 727845.0}, {"date": "2002-04-08", "close": 20.6827655, "volume": 442828.0}, {"date": "2002-04-09", "close": 20.3877763, "volume": 808207.0}, {"date": "2002-04-10", "close": 20.314029, "volume": 487772.0}, {"date": "2002-04-11", "close": 20.0056312, "volume": 1362403.0}, {"date": "2002-04-12", "close": 19.9721097, "volume": 984325.0}, {"date": "2002-04-15", "close": 19.911771, "volume": 406139.0}, {"date": "2002-04-16", "close": 20.179943, "volume": 1623428.0}, {"date": "2002-04-17", "close": 20.1464215, "volume": 615386.0}, {"date": "2002-04-18", "close": 20.2805075, "volume": 796534.0}, {"date": "2002-04-19", "close": 20.1129, "volume": 627233.0}, {"date": "2002-04-22", "close": 19.9855183, "volume": 692940.0}, {"date": "2002-04-23", "close": 19.911771, "volume": 588067.0}, {"date": "2002-04-24", "close": 19.6301904, "volume": 824798.0}, {"date": "2002-04-26", "close": 19.8045022, "volume": 866284.0}, {"date": "2002-04-29", "close": 19.1407765, "volume": 466181.0}, {"date": "2002-04-30", "close": 19.0804378, "volume": 1669236.0}, {"date": "2002-05-01", "close": 19.5430345, "volume": 1022017.0}, {"date": "2002-05-02", "close": 20.1061957, "volume": 828003.0}, {"date": "2002-05-03", "close": 20.1464215, "volume": 1287632.0}, {"date": "2002-05-06", "close": 20.1665344, "volume": 850557.0}, {"date": "2002-05-07", "close": 19.710642, "volume": 1339463.0}, {"date": "2002-05-08", "close": 19.8648409, "volume": 1075543.0}, {"date": "2002-05-09", "close": 19.576556, "volume": 935064.0}, {"date": "2002-05-10", "close": 19.4089485, "volume": 557483.0}, {"date": "2002-05-13", "close": 19.241341, "volume": 658849.0}, {"date": "2002-05-14", "close": 19.1407765, "volume": 674311.0}, {"date": "2002-05-15", "close": 19.576556, "volume": 1497135.0}, {"date": "2002-05-16", "close": 19.9050667, "volume": 868984.0}, {"date": "2002-05-17", "close": 19.9452925, "volume": 483024.0}, {"date": "2002-05-20", "close": 19.576556, "volume": 1011139.0}, {"date": "2002-05-21", "close": 18.973169, "volume": 1278802.0}, {"date": "2002-05-22", "close": 18.8726045, "volume": 815065.0}, {"date": "2002-05-23", "close": 18.9128303, "volume": 1035115.0}, {"date": "2002-05-24", "close": 18.9396475, "volume": 659660.0}, {"date": "2002-05-27", "close": 18.8726045, "volume": 539761.0}, {"date": "2002-05-28", "close": 18.9396475, "volume": 647887.0}, {"date": "2002-05-29", "close": 19.241341, "volume": 802128.0}, {"date": "2002-05-30", "close": 19.2547496, "volume": 660172.0}, {"date": "2002-05-31", "close": 19.308384, "volume": 890326.0}, {"date": "2002-06-03", "close": 18.8793088, "volume": 547555.0}, {"date": "2002-06-04", "close": 18.6044325, "volume": 595566.0}, {"date": "2002-06-05", "close": 18.7385185, "volume": 479043.0}, {"date": "2002-06-06", "close": 18.704997, "volume": 889214.0}, {"date": "2002-06-07", "close": 18.5910239, "volume": 806262.0}, {"date": "2002-06-11", "close": 18.5575024, "volume": 1234457.0}, {"date": "2002-06-12", "close": 18.570911, "volume": 991465.0}, {"date": "2002-06-13", "close": 18.6111368, "volume": 505689.0}, {"date": "2002-06-14", "close": 18.7988572, "volume": 572856.0}, {"date": "2002-06-17", "close": 18.7988572, "volume": 724392.0}, {"date": "2002-06-18", "close": 18.7921529, "volume": 414743.0}, {"date": "2002-06-19", "close": 18.503868, "volume": 511454.0}, {"date": "2002-06-20", "close": 18.2759218, "volume": 851643.0}, {"date": "2002-06-21", "close": 18.168653, "volume": 1432672.0}, {"date": "2002-06-24", "close": 17.8937767, "volume": 684528.0}, {"date": "2002-06-25", "close": 17.8200294, "volume": 1646015.0}, {"date": "2002-06-26", "close": 17.967524, "volume": 1125921.0}, {"date": "2002-06-27", "close": 18.168653, "volume": 698646.0}, {"date": "2002-06-28", "close": 18.235696, "volume": 2593283.0}, {"date": "2002-07-01", "close": 18.4435293, "volume": 409406.0}, {"date": "2002-07-02", "close": 18.3094433, "volume": 628573.0}, {"date": "2002-07-03", "close": 18.570911, "volume": 496923.0}, {"date": "2002-07-04", "close": 18.77204, "volume": 593907.0}, {"date": "2002-07-05", "close": 18.4837551, "volume": 607908.0}, {"date": "2002-07-08", "close": 18.5843196, "volume": 542996.0}, {"date": "2002-07-09", "close": 18.637954, "volume": 448542.0}, {"date": "2002-07-10", "close": 18.1954702, "volume": 550569.0}, {"date": "2002-07-11", "close": 17.9340025, "volume": 1418088.0}, {"date": "2002-07-12", "close": 17.900481, "volume": 1310798.0}, {"date": "2002-07-15", "close": 17.9809326, "volume": 520687.0}, {"date": "2002-07-16", "close": 17.833438, "volume": 673502.0}, {"date": "2002-07-17", "close": 17.6457176, "volume": 679500.0}, {"date": "2002-07-18", "close": 17.9742283, "volume": 889389.0}, {"date": "2002-07-19", "close": 18.10161, "volume": 1251196.0}, {"date": "2002-07-22", "close": 18.0680885, "volume": 846888.0}, {"date": "2002-07-23", "close": 17.565266, "volume": 1268544.0}, {"date": "2002-07-24", "close": 17.4848144, "volume": 837735.0}, {"date": "2002-07-25", "close": 18.0949057, "volume": 996765.0}, {"date": "2002-07-26", "close": 17.7328735, "volume": 1358187.0}, {"date": "2002-07-29", "close": 18.3429648, "volume": 790384.0}, {"date": "2002-07-30", "close": 18.7385185, "volume": 1315151.0}, {"date": "2002-07-31", "close": 18.906126, "volume": 1302200.0}, {"date": "2002-08-01", "close": 18.7117013, "volume": 575638.0}, {"date": "2002-08-02", "close": 18.77204, "volume": 518664.0}, {"date": "2002-08-05", "close": 18.8323787, "volume": 284765.0}, {"date": "2002-08-06", "close": 19.5363302, "volume": 1774132.0}, {"date": "2002-08-07", "close": 19.643599, "volume": 2070696.0}, {"date": "2002-08-08", "close": 19.643599, "volume": 604053.0}, {"date": "2002-08-09", "close": 19.643599, "volume": 402319.0}, {"date": "2002-08-12", "close": 19.643599, "volume": 523846.0}, {"date": "2002-08-13", "close": 19.9721097, "volume": 389367.0}, {"date": "2002-08-14", "close": 19.7173463, "volume": 624714.0}, {"date": "2002-08-15", "close": 19.710642, "volume": 684565.0}, {"date": "2002-08-16", "close": 19.844728, "volume": 1273517.0}, {"date": "2002-08-19", "close": 19.911771, "volume": 337212.0}, {"date": "2002-08-20", "close": 20.0056312, "volume": 333036.0}, {"date": "2002-08-21", "close": 20.246986, "volume": 390573.0}, {"date": "2002-08-22", "close": 20.246986, "volume": 455731.0}, {"date": "2002-08-23", "close": 19.911771, "volume": 587123.0}, {"date": "2002-08-26", "close": 20.3073247, "volume": 370404.0}, {"date": "2002-08-27", "close": 20.1665344, "volume": 277412.0}, {"date": "2002-08-28", "close": 19.978814, "volume": 672213.0}, {"date": "2002-08-29", "close": 19.9452925, "volume": 832020.0}, {"date": "2002-08-30", "close": 19.911771, "volume": 905341.0}, {"date": "2002-09-02", "close": 19.3553141, "volume": 515123.0}, {"date": "2002-09-03", "close": 19.2949754, "volume": 361572.0}, {"date": "2002-09-04", "close": 18.704997, "volume": 1311836.0}, {"date": "2002-09-05", "close": 18.973169, "volume": 1116965.0}, {"date": "2002-09-06", "close": 18.704997, "volume": 1943144.0}, {"date": "2002-09-09", "close": 19.3553141, "volume": 598620.0}, {"date": "2002-09-10", "close": 19.107255, "volume": 1451281.0}, {"date": "2002-09-11", "close": 19.0536206, "volume": 309319.0}, {"date": "2002-09-12", "close": 19.0066905, "volume": 806369.0}, {"date": "2002-09-13", "close": 18.973169, "volume": 1141414.0}, {"date": "2002-09-16", "close": 18.8726045, "volume": 534196.0}, {"date": "2002-09-17", "close": 18.8323787, "volume": 1132600.0}, {"date": "2002-09-18", "close": 18.704997, "volume": 860114.0}, {"date": "2002-09-19", "close": 18.6044325, "volume": 1152769.0}, {"date": "2002-09-20", "close": 18.704997, "volume": 828901.0}, {"date": "2002-09-23", "close": 18.436825, "volume": 710968.0}, {"date": "2002-09-24", "close": 17.900481, "volume": 1155084.0}, {"date": "2002-09-25", "close": 17.4378843, "volume": 729775.0}, {"date": "2002-09-26", "close": 17.5317445, "volume": 992902.0}, {"date": "2002-09-27", "close": 18.2222874, "volume": 840778.0}, {"date": "2002-09-30", "close": 18.1351315, "volume": 1872340.0}, {"date": "2002-10-01", "close": 18.10161, "volume": 765525.0}, {"date": "2002-10-02", "close": 18.1083143, "volume": 1165737.0}, {"date": "2002-10-03", "close": 18.10161, "volume": 614388.0}, {"date": "2002-10-04", "close": 18.503868, "volume": 493434.0}, {"date": "2002-10-07", "close": 17.7529864, "volume": 474858.0}, {"date": "2002-10-08", "close": 17.8267337, "volume": 500880.0}, {"date": "2002-10-09", "close": 17.4378843, "volume": 1083206.0}, {"date": "2002-10-10", "close": 17.230051, "volume": 2078827.0}, {"date": "2002-10-11", "close": 17.3775456, "volume": 665218.0}, {"date": "2002-10-14", "close": 17.5987875, "volume": 658982.0}, {"date": "2002-10-15", "close": 17.6658305, "volume": 569220.0}, {"date": "2002-10-16", "close": 17.6859434, "volume": 1600040.0}, {"date": "2002-10-17", "close": 17.7328735, "volume": 792409.0}, {"date": "2002-10-18", "close": 17.9272982, "volume": 963401.0}, {"date": "2002-10-21", "close": 18.1284272, "volume": 758322.0}, {"date": "2002-10-22", "close": 18.0680885, "volume": 744610.0}, {"date": "2002-10-23", "close": 18.4234164, "volume": 462223.0}, {"date": "2002-10-24", "close": 17.9474111, "volume": 807318.0}, {"date": "2002-10-25", "close": 17.6591262, "volume": 1223831.0}, {"date": "2002-10-28", "close": 17.5987875, "volume": 837904.0}, {"date": "2002-10-29", "close": 17.1563037, "volume": 880199.0}, {"date": "2002-10-30", "close": 17.4848144, "volume": 1012646.0}, {"date": "2002-10-31", "close": 17.6658305, "volume": 1155206.0}, {"date": "2002-11-01", "close": 17.5987875, "volume": 482641.0}, {"date": "2002-11-04", "close": 18.1351315, "volume": 1003784.0}, {"date": "2002-11-05", "close": 18.7586314, "volume": 673765.0}, {"date": "2002-11-06", "close": 18.704997, "volume": 570006.0}, {"date": "2002-11-07", "close": 18.8055615, "volume": 719064.0}, {"date": "2002-11-08", "close": 18.0882014, "volume": 461915.0}, {"date": "2002-11-11", "close": 18.10161, "volume": 1319039.0}, {"date": "2002-11-12", "close": 18.503868, "volume": 1191556.0}, {"date": "2002-11-13", "close": 18.4033035, "volume": 358898.0}, {"date": "2002-11-14", "close": 18.3362605, "volume": 311508.0}, {"date": "2002-11-15", "close": 18.503868, "volume": 620072.0}, {"date": "2002-11-18", "close": 18.4502336, "volume": 508433.0}, {"date": "2002-11-19", "close": 18.0882014, "volume": 499913.0}, {"date": "2002-11-20", "close": 18.3898949, "volume": 505067.0}, {"date": "2002-11-21", "close": 18.436825, "volume": 909858.0}, {"date": "2002-11-22", "close": 18.6446583, "volume": 692396.0}, {"date": "2002-11-25", "close": 18.235696, "volume": 941385.0}, {"date": "2002-11-26", "close": 18.1083143, "volume": 1346806.0}, {"date": "2002-11-27", "close": 18.2625132, "volume": 966360.0}, {"date": "2002-11-28", "close": 18.4033035, "volume": 590699.0}, {"date": "2002-11-29", "close": 18.7921529, "volume": 1005934.0}, {"date": "2002-12-02", "close": 19.1407765, "volume": 910954.0}, {"date": "2002-12-03", "close": 19.1407765, "volume": 1436201.0}, {"date": "2002-12-04", "close": 18.6513626, "volume": 524510.0}, {"date": "2002-12-05", "close": 18.906126, "volume": 797327.0}, {"date": "2002-12-06", "close": 19.0469163, "volume": 767434.0}, {"date": "2002-12-09", "close": 18.3496691, "volume": 767472.0}, {"date": "2002-12-10", "close": 18.1552444, "volume": 841725.0}, {"date": "2002-12-11", "close": 18.034567, "volume": 1170799.0}, {"date": "2002-12-12", "close": 18.2021745, "volume": 845678.0}, {"date": "2002-12-13", "close": 17.9071853, "volume": 724516.0}, {"date": "2002-12-16", "close": 17.6054918, "volume": 1376907.0}, {"date": "2002-12-17", "close": 17.699352, "volume": 943031.0}, {"date": "2002-12-18", "close": 18.0077498, "volume": 1155533.0}, {"date": "2002-12-19", "close": 17.9474111, "volume": 2554449.0}, {"date": "2002-12-20", "close": 17.9205939, "volume": 615732.0}, {"date": "2002-12-23", "close": 18.0546799, "volume": 471797.0}, {"date": "2002-12-24", "close": 18.0680885, "volume": 230466.0}, {"date": "2002-12-27", "close": 18.0814971, "volume": 66269.0}, {"date": "2002-12-30", "close": 17.7261692, "volume": 357767.0}, {"date": "2002-12-31", "close": 17.833438, "volume": 194759.0}, {"date": "2003-01-02", "close": 17.900481, "volume": 334057.0}, {"date": "2003-01-03", "close": 18.0010455, "volume": 357644.0}, {"date": "2003-01-06", "close": 18.302739, "volume": 579043.0}, {"date": "2003-01-07", "close": 18.6044325, "volume": 749784.0}, {"date": "2003-01-08", "close": 18.8860131, "volume": 1550608.0}, {"date": "2003-01-09", "close": 18.8457873, "volume": 1247225.0}, {"date": "2003-01-10", "close": 18.906126, "volume": 726446.0}, {"date": "2003-01-13", "close": 18.9463518, "volume": 1141925.0}, {"date": "2003-01-14", "close": 18.8055615, "volume": 949295.0}, {"date": "2003-01-15", "close": 18.503868, "volume": 816642.0}, {"date": "2003-01-16", "close": 18.4837551, "volume": 1150180.0}, {"date": "2003-01-17", "close": 18.5306852, "volume": 724099.0}, {"date": "2003-01-20", "close": 18.6245454, "volume": 613642.0}, {"date": "2003-01-21", "close": 18.7586314, "volume": 628871.0}, {"date": "2003-01-22", "close": 18.7586314, "volume": 723598.0}, {"date": "2003-01-23", "close": 18.7653357, "volume": 1611557.0}, {"date": "2003-01-24", "close": 18.8122658, "volume": 1623730.0}, {"date": "2003-01-28", "close": 18.3094433, "volume": 1481455.0}, {"date": "2003-01-29", "close": 18.6044325, "volume": 1011493.0}, {"date": "2003-01-30", "close": 18.8793088, "volume": 1250451.0}, {"date": "2003-01-31", "close": 18.906126, "volume": 1936222.0}, {"date": "2003-02-03", "close": 18.4904594, "volume": 494016.0}, {"date": "2003-02-04", "close": 18.4703465, "volume": 888518.0}, {"date": "2003-02-05", "close": 18.4502336, "volume": 574451.0}, {"date": "2003-02-06", "close": 18.1887659, "volume": 1394963.0}, {"date": "2003-02-07", "close": 18.7385185, "volume": 831355.0}, {"date": "2003-02-10", "close": 18.7385185, "volume": 1416840.0}, {"date": "2003-02-11", "close": 16.224406, "volume": 5254131.0}, {"date": "2003-02-12", "close": 16.9954005, "volume": 3600940.0}, {"date": "2003-02-13", "close": 16.4456479, "volume": 3310551.0}, {"date": "2003-02-14", "close": 15.8690781, "volume": 3613451.0}, {"date": "2003-02-17", "close": 16.3920135, "volume": 849644.0}, {"date": "2003-02-18", "close": 16.1640673, "volume": 1703750.0}, {"date": "2003-02-19", "close": 16.894836, "volume": 2203004.0}, {"date": "2003-02-20", "close": 16.76075, "volume": 1515157.0}, {"date": "2003-02-21", "close": 16.7272285, "volume": 1363192.0}, {"date": "2003-02-24", "close": 17.2166424, "volume": 1108339.0}, {"date": "2003-02-25", "close": 16.9685833, "volume": 1149188.0}, {"date": "2003-02-26", "close": 17.1495994, "volume": 628066.0}, {"date": "2003-02-27", "close": 16.9752876, "volume": 590927.0}, {"date": "2003-02-28", "close": 17.0758521, "volume": 1051204.0}, {"date": "2003-03-03", "close": 16.559621, "volume": 1311591.0}, {"date": "2003-03-04", "close": 16.1908845, "volume": 2015123.0}, {"date": "2003-03-05", "close": 16.0299813, "volume": 2285069.0}, {"date": "2003-03-06", "close": 16.1707716, "volume": 1135872.0}, {"date": "2003-03-07", "close": 15.9495297, "volume": 854116.0}, {"date": "2003-03-10", "close": 15.8757824, "volume": 474108.0}, {"date": "2003-03-11", "close": 15.621019, "volume": 1465072.0}, {"date": "2003-03-12", "close": 15.7416964, "volume": 1417750.0}, {"date": "2003-03-13", "close": 15.352847, "volume": 1583166.0}, {"date": "2003-03-14", "close": 14.9639976, "volume": 2368367.0}, {"date": "2003-03-17", "close": 14.7159385, "volume": 1825621.0}, {"date": "2003-03-18", "close": 15.1852395, "volume": 2381281.0}, {"date": "2003-03-19", "close": 15.7484007, "volume": 2730585.0}, {"date": "2003-03-20", "close": 15.755105, "volume": 1249528.0}, {"date": "2003-03-21", "close": 15.7685136, "volume": 1724275.0}, {"date": "2003-03-24", "close": 15.7282878, "volume": 1511516.0}, {"date": "2003-03-25", "close": 15.5874975, "volume": 1911549.0}, {"date": "2003-03-26", "close": 15.41989, "volume": 1004382.0}, {"date": "2003-03-27", "close": 15.5874975, "volume": 1435995.0}, {"date": "2003-03-28", "close": 14.950589, "volume": 2866274.0}, {"date": "2003-03-31", "close": 14.8902503, "volume": 5584440.0}, {"date": "2003-04-01", "close": 15.2656911, "volume": 1404518.0}, {"date": "2003-04-02", "close": 15.1181965, "volume": 1531841.0}, {"date": "2003-04-03", "close": 15.3260298, "volume": 1197640.0}, {"date": "2003-04-04", "close": 15.4332986, "volume": 1153393.0}, {"date": "2003-04-07", "close": 16.1707716, "volume": 1656001.0}, {"date": "2003-04-08", "close": 16.2579275, "volume": 2104375.0}, {"date": "2003-04-09", "close": 16.224406, "volume": 1982997.0}, {"date": "2003-04-10", "close": 16.1104329, "volume": 857168.0}, {"date": "2003-04-11", "close": 16.2579275, "volume": 840983.0}, {"date": "2003-04-14", "close": 16.4188307, "volume": 567096.0}, {"date": "2003-04-15", "close": 16.693707, "volume": 1379291.0}, {"date": "2003-04-16", "close": 16.559621, "volume": 1149513.0}, {"date": "2003-04-17", "close": 16.2646318, "volume": 689927.0}, {"date": "2003-04-22", "close": 16.559621, "volume": 1323307.0}, {"date": "2003-04-23", "close": 16.626664, "volume": 1131817.0}, {"date": "2003-04-24", "close": 16.76075, "volume": 1760296.0}, {"date": "2003-04-28", "close": 16.358492, "volume": 1272225.0}, {"date": "2003-04-29", "close": 16.7473414, "volume": 820542.0}, {"date": "2003-04-30", "close": 16.425535, "volume": 2001025.0}, {"date": "2003-05-01", "close": 16.2646318, "volume": 916522.0}, {"date": "2003-05-02", "close": 16.1104329, "volume": 734730.0}, {"date": "2003-05-05", "close": 16.09032, "volume": 888737.0}, {"date": "2003-05-06", "close": 15.9093039, "volume": 919061.0}, {"date": "2003-05-07", "close": 15.7282878, "volume": 1312115.0}, {"date": "2003-05-08", "close": 16.0836157, "volume": 1869062.0}, {"date": "2003-05-09", "close": 16.3719006, "volume": 1994557.0}, {"date": "2003-05-12", "close": 16.3920135, "volume": 1074537.0}, {"date": "2003-05-13", "close": 16.3651963, "volume": 1442504.0}, {"date": "2003-05-14", "close": 15.9495297, "volume": 730181.0}, {"date": "2003-05-15", "close": 15.889191, "volume": 717420.0}, {"date": "2003-05-16", "close": 15.9227125, "volume": 486309.0}, {"date": "2003-05-19", "close": 15.822148, "volume": 531677.0}, {"date": "2003-05-20", "close": 15.8355566, "volume": 1179728.0}, {"date": "2003-05-21", "close": 16.157363, "volume": 1092135.0}, {"date": "2003-05-22", "close": 15.9495297, "volume": 827618.0}, {"date": "2003-05-23", "close": 16.023277, "volume": 1212595.0}, {"date": "2003-05-26", "close": 16.291449, "volume": 636087.0}, {"date": "2003-05-27", "close": 16.1908845, "volume": 702457.0}, {"date": "2003-05-28", "close": 16.559621, "volume": 1885763.0}, {"date": "2003-05-29", "close": 16.693707, "volume": 775393.0}, {"date": "2003-05-30", "close": 16.8210887, "volume": 1433989.0}, {"date": "2003-06-02", "close": 16.6870027, "volume": 736994.0}, {"date": "2003-06-03", "close": 16.7473414, "volume": 1620642.0}, {"date": "2003-06-04", "close": 16.8412016, "volume": 1447601.0}, {"date": "2003-06-05", "close": 17.0892607, "volume": 919856.0}, {"date": "2003-06-06", "close": 16.9283575, "volume": 545823.0}, {"date": "2003-06-10", "close": 17.028922, "volume": 1159918.0}, {"date": "2003-06-11", "close": 17.028922, "volume": 1362106.0}, {"date": "2003-06-12", "close": 17.632309, "volume": 1339161.0}, {"date": "2003-06-13", "close": 17.4244757, "volume": 1360692.0}, {"date": "2003-06-16", "close": 17.5451531, "volume": 1046588.0}, {"date": "2003-06-17", "close": 17.5786746, "volume": 1746971.0}, {"date": "2003-06-18", "close": 17.43118, "volume": 1657679.0}, {"date": "2003-06-19", "close": 17.5585617, "volume": 2509146.0}, {"date": "2003-06-20", "close": 17.5116316, "volume": 2528526.0}, {"date": "2003-06-23", "close": 17.5987875, "volume": 673141.0}, {"date": "2003-06-24", "close": 17.4714058, "volume": 823014.0}, {"date": "2003-06-25", "close": 17.4445886, "volume": 1131262.0}, {"date": "2003-06-26", "close": 17.230051, "volume": 1140006.0}, {"date": "2003-06-27", "close": 17.2233467, "volume": 1195525.0}, {"date": "2003-06-30", "close": 16.961879, "volume": 1202941.0}, {"date": "2003-07-01", "close": 17.2166424, "volume": 1442407.0}, {"date": "2003-07-02", "close": 16.894836, "volume": 1177547.0}, {"date": "2003-07-03", "close": 16.894836, "volume": 1628224.0}, {"date": "2003-07-04", "close": 16.9551747, "volume": 957019.0}, {"date": "2003-07-07", "close": 16.894836, "volume": 527196.0}, {"date": "2003-07-08", "close": 17.364137, "volume": 1564899.0}, {"date": "2003-07-09", "close": 17.43118, "volume": 1507236.0}, {"date": "2003-07-10", "close": 17.5116316, "volume": 1036339.0}, {"date": "2003-07-11", "close": 17.5987875, "volume": 1084559.0}, {"date": "2003-07-14", "close": 17.699352, "volume": 711918.0}, {"date": "2003-07-15", "close": 17.632309, "volume": 926031.0}, {"date": "2003-07-16", "close": 17.8535509, "volume": 911317.0}, {"date": "2003-07-17", "close": 17.833438, "volume": 706761.0}, {"date": "2003-07-18", "close": 17.7328735, "volume": 860913.0}, {"date": "2003-07-21", "close": 17.766395, "volume": 724252.0}, {"date": "2003-07-22", "close": 17.6524219, "volume": 801520.0}, {"date": "2003-07-23", "close": 17.7194649, "volume": 500541.0}, {"date": "2003-07-24", "close": 17.6792391, "volume": 552536.0}, {"date": "2003-07-25", "close": 17.565266, "volume": 2415022.0}, {"date": "2003-07-28", "close": 17.7999165, "volume": 754929.0}, {"date": "2003-07-29", "close": 17.7932122, "volume": 738150.0}, {"date": "2003-07-30", "close": 17.6524219, "volume": 405626.0}, {"date": "2003-07-31", "close": 17.8803681, "volume": 1306793.0}, {"date": "2003-08-01", "close": 17.9071853, "volume": 816627.0}, {"date": "2003-08-04", "close": 17.833438, "volume": 436912.0}, {"date": "2003-08-05", "close": 17.8870724, "volume": 503551.0}, {"date": "2003-08-06", "close": 17.766395, "volume": 457108.0}, {"date": "2003-08-07", "close": 17.8401423, "volume": 712046.0}, {"date": "2003-08-08", "close": 18.0278627, "volume": 817856.0}, {"date": "2003-08-11", "close": 18.0010455, "volume": 1368711.0}, {"date": "2003-08-12", "close": 18.1150186, "volume": 1563188.0}, {"date": "2003-08-13", "close": 18.3161476, "volume": 1499126.0}, {"date": "2003-08-14", "close": 18.6044325, "volume": 1279898.0}, {"date": "2003-08-15", "close": 18.5843196, "volume": 657023.0}, {"date": "2003-08-18", "close": 18.7117013, "volume": 649862.0}, {"date": "2003-08-19", "close": 18.77204, "volume": 2269611.0}, {"date": "2003-08-20", "close": 18.8457873, "volume": 1884659.0}, {"date": "2003-08-21", "close": 18.7921529, "volume": 1689683.0}, {"date": "2003-08-22", "close": 18.8659002, "volume": 1120992.0}, {"date": "2003-08-25", "close": 19.0938464, "volume": 956749.0}, {"date": "2003-08-26", "close": 18.8055615, "volume": 1346296.0}, {"date": "2003-08-27", "close": 18.839083, "volume": 1174136.0}, {"date": "2003-08-28", "close": 18.839083, "volume": 1242667.0}, {"date": "2003-08-29", "close": 18.8994217, "volume": 898316.0}, {"date": "2003-09-01", "close": 18.503868, "volume": 2321588.0}, {"date": "2003-09-02", "close": 18.1887659, "volume": 1848074.0}, {"date": "2003-09-03", "close": 18.302739, "volume": 1433065.0}, {"date": "2003-09-04", "close": 18.6312497, "volume": 857219.0}, {"date": "2003-09-05", "close": 18.7385185, "volume": 2485869.0}, {"date": "2003-09-08", "close": 18.704997, "volume": 586357.0}, {"date": "2003-09-09", "close": 18.4904594, "volume": 1955171.0}, {"date": "2003-09-10", "close": 18.4435293, "volume": 1750460.0}, {"date": "2003-09-11", "close": 18.4301207, "volume": 1585120.0}, {"date": "2003-09-12", "close": 18.2021745, "volume": 1600870.0}, {"date": "2003-09-15", "close": 18.034567, "volume": 1045444.0}, {"date": "2003-09-16", "close": 17.967524, "volume": 1058540.0}, {"date": "2003-09-17", "close": 18.3228519, "volume": 1307792.0}, {"date": "2003-09-18", "close": 18.637954, "volume": 2495257.0}, {"date": "2003-09-19", "close": 18.3496691, "volume": 848591.0}, {"date": "2003-09-22", "close": 18.3831906, "volume": 633267.0}, {"date": "2003-09-23", "close": 18.1619487, "volume": 1024463.0}, {"date": "2003-09-24", "close": 18.570911, "volume": 1512683.0}, {"date": "2003-09-25", "close": 18.436825, "volume": 1919974.0}, {"date": "2003-09-26", "close": 18.168653, "volume": 807207.0}, {"date": "2003-09-29", "close": 18.1753573, "volume": 646091.0}, {"date": "2003-09-30", "close": 18.1820616, "volume": 1949101.0}, {"date": "2003-10-01", "close": 18.2759218, "volume": 1887935.0}, {"date": "2003-10-02", "close": 18.503868, "volume": 1436999.0}, {"date": "2003-10-03", "close": 18.503868, "volume": 987084.0}, {"date": "2003-10-06", "close": 18.570911, "volume": 159590.0}, {"date": "2003-10-07", "close": 18.704997, "volume": 1194747.0}, {"date": "2003-10-08", "close": 18.7787443, "volume": 853390.0}, {"date": "2003-10-09", "close": 18.7988572, "volume": 452199.0}, {"date": "2003-10-10", "close": 18.8860131, "volume": 846552.0}, {"date": "2003-10-13", "close": 18.8591959, "volume": 956808.0}, {"date": "2003-10-14", "close": 18.637954, "volume": 707723.0}, {"date": "2003-10-15", "close": 18.7519271, "volume": 1375569.0}, {"date": "2003-10-16", "close": 18.6714755, "volume": 1861977.0}, {"date": "2003-10-17", "close": 18.77204, "volume": 1093689.0}, {"date": "2003-10-20", "close": 18.7452228, "volume": 1104045.0}, {"date": "2003-10-21", "close": 18.839083, "volume": 657084.0}, {"date": "2003-10-22", "close": 19.1139593, "volume": 1351434.0}, {"date": "2003-10-23", "close": 19.174298, "volume": 1838726.0}, {"date": "2003-10-24", "close": 19.2078195, "volume": 1225827.0}, {"date": "2003-10-27", "close": 19.2279324, "volume": 903149.0}, {"date": "2003-10-28", "close": 19.241341, "volume": 1143675.0}, {"date": "2003-10-29", "close": 19.2949754, "volume": 1052962.0}, {"date": "2003-10-30", "close": 19.44247, "volume": 1932892.0}, {"date": "2003-10-31", "close": 19.44247, "volume": 1757032.0}, {"date": "2003-11-03", "close": 19.5832603, "volume": 2612820.0}, {"date": "2003-11-04", "close": 18.9396475, "volume": 5288460.0}, {"date": "2003-11-05", "close": 18.906126, "volume": 2123349.0}, {"date": "2003-11-06", "close": 18.8457873, "volume": 4095428.0}, {"date": "2003-11-07", "close": 18.704997, "volume": 2111011.0}, {"date": "2003-11-10", "close": 18.7653357, "volume": 865624.0}, {"date": "2003-11-11", "close": 18.637954, "volume": 2341299.0}, {"date": "2003-11-12", "close": 18.5977282, "volume": 1536717.0}, {"date": "2003-11-13", "close": 18.704997, "volume": 286800.0}, {"date": "2003-11-14", "close": 18.704997, "volume": 700040.0}, {"date": "2003-11-17", "close": 18.637954, "volume": 736657.0}, {"date": "2003-11-18", "close": 18.704997, "volume": 841788.0}, {"date": "2003-11-19", "close": 18.8189701, "volume": 1118834.0}, {"date": "2003-11-20", "close": 19.0200991, "volume": 860815.0}, {"date": "2003-11-21", "close": 18.906126, "volume": 905116.0}, {"date": "2003-11-24", "close": 18.973169, "volume": 489562.0}, {"date": "2003-11-25", "close": 18.8524916, "volume": 1551221.0}, {"date": "2003-11-26", "close": 18.9128303, "volume": 447000.0}, {"date": "2003-11-27", "close": 18.9865776, "volume": 414116.0}, {"date": "2003-11-28", "close": 18.906126, "volume": 609258.0}, {"date": "2003-12-01", "close": 18.9396475, "volume": 517173.0}, {"date": "2003-12-02", "close": 18.973169, "volume": 1844886.0}, {"date": "2003-12-03", "close": 19.1273679, "volume": 728424.0}, {"date": "2003-12-04", "close": 19.1273679, "volume": 1228334.0}, {"date": "2003-12-05", "close": 19.1541851, "volume": 1208708.0}, {"date": "2003-12-08", "close": 19.2748625, "volume": 781363.0}, {"date": "2003-12-09", "close": 17.8937767, "volume": 1029527.0}, {"date": "2003-12-10", "close": 17.833438, "volume": 1528623.0}, {"date": "2003-12-11", "close": 17.5987875, "volume": 1126019.0}, {"date": "2003-12-12", "close": 17.7194649, "volume": 1052483.0}, {"date": "2003-12-15", "close": 17.632309, "volume": 1487450.0}, {"date": "2003-12-16", "close": 17.6792391, "volume": 797907.0}, {"date": "2003-12-17", "close": 17.5585617, "volume": 1303143.0}, {"date": "2003-12-18", "close": 17.43118, "volume": 2163325.0}, {"date": "2003-12-19", "close": 17.4043628, "volume": 951242.0}, {"date": "2003-12-22", "close": 17.3976585, "volume": 767997.0}, {"date": "2003-12-23", "close": 17.3976585, "volume": 487302.0}, {"date": "2003-12-24", "close": 17.3976585, "volume": 363137.0}, {"date": "2003-12-29", "close": 17.4647015, "volume": 537639.0}, {"date": "2003-12-30", "close": 17.6189004, "volume": 355353.0}, {"date": "2003-12-31", "close": 17.7596907, "volume": 283370.0}, {"date": "2004-01-02", "close": 17.6859434, "volume": 193277.0}, {"date": "2004-01-05", "close": 17.7060563, "volume": 369312.0}, {"date": "2004-01-06", "close": 17.9809326, "volume": 1680584.0}, {"date": "2004-01-07", "close": 17.967524, "volume": 2119285.0}, {"date": "2004-01-08", "close": 18.2424003, "volume": 1414728.0}, {"date": "2004-01-09", "close": 18.77204, "volume": 1706645.0}, {"date": "2004-01-12", "close": 18.8189701, "volume": 1766274.0}, {"date": "2004-01-13", "close": 18.3496691, "volume": 904470.0}, {"date": "2004-01-14", "close": 18.2759218, "volume": 938311.0}, {"date": "2004-01-15", "close": 18.436825, "volume": 688932.0}, {"date": "2004-01-16", "close": 18.6044325, "volume": 1473507.0}, {"date": "2004-01-19", "close": 18.6312497, "volume": 879470.0}, {"date": "2004-01-20", "close": 18.570911, "volume": 601222.0}, {"date": "2004-01-21", "close": 18.570911, "volume": 1107040.0}, {"date": "2004-01-22", "close": 18.704997, "volume": 711427.0}, {"date": "2004-01-23", "close": 18.8860131, "volume": 908307.0}, {"date": "2004-01-27", "close": 18.9128303, "volume": 581713.0}, {"date": "2004-01-28", "close": 18.9329432, "volume": 965737.0}, {"date": "2004-01-29", "close": 18.8457873, "volume": 943168.0}, {"date": "2004-01-30", "close": 18.8927174, "volume": 4556880.0}, {"date": "2004-02-02", "close": 18.7452228, "volume": 834268.0}, {"date": "2004-02-03", "close": 18.77204, "volume": 1374451.0}, {"date": "2004-02-04", "close": 18.6915884, "volume": 1824930.0}, {"date": "2004-02-05", "close": 18.5507981, "volume": 2622799.0}, {"date": "2004-02-06", "close": 18.6848841, "volume": 326704.0}, {"date": "2004-02-09", "close": 18.6714755, "volume": 581610.0}, {"date": "2004-02-10", "close": 18.906126, "volume": 2733484.0}, {"date": "2004-02-11", "close": 18.5776153, "volume": 2563883.0}, {"date": "2004-02-12", "close": 18.77204, "volume": 1602388.0}, {"date": "2004-02-13", "close": 18.8055615, "volume": 1819999.0}, {"date": "2004-02-16", "close": 18.4636422, "volume": 1036776.0}, {"date": "2004-02-17", "close": 18.5776153, "volume": 1234821.0}, {"date": "2004-02-18", "close": 18.704997, "volume": 900477.0}, {"date": "2004-02-19", "close": 18.7586314, "volume": 722111.0}, {"date": "2004-02-20", "close": 18.6714755, "volume": 668085.0}, {"date": "2004-02-23", "close": 18.6714755, "volume": 1330343.0}, {"date": "2004-02-24", "close": 18.5776153, "volume": 1643392.0}, {"date": "2004-02-25", "close": 18.6513626, "volume": 779916.0}, {"date": "2004-02-26", "close": 18.4770508, "volume": 625834.0}, {"date": "2004-02-27", "close": 18.436825, "volume": 1320081.0}, {"date": "2004-03-01", "close": 18.7452228, "volume": 991473.0}, {"date": "2004-03-02", "close": 18.5776153, "volume": 487181.0}, {"date": "2004-03-03", "close": 18.5440938, "volume": 722451.0}, {"date": "2004-03-04", "close": 18.6044325, "volume": 338490.0}, {"date": "2004-03-05", "close": 18.77204, "volume": 967003.0}, {"date": "2004-03-08", "close": 18.839083, "volume": 676554.0}, {"date": "2004-03-09", "close": 18.906126, "volume": 741262.0}, {"date": "2004-03-10", "close": 18.9396475, "volume": 879882.0}, {"date": "2004-03-11", "close": 18.9530561, "volume": 912984.0}, {"date": "2004-03-12", "close": 18.6446583, "volume": 860609.0}, {"date": "2004-03-15", "close": 18.570911, "volume": 358503.0}, {"date": "2004-03-16", "close": 18.5440938, "volume": 762846.0}, {"date": "2004-03-17", "close": 18.7251099, "volume": 1083658.0}, {"date": "2004-03-18", "close": 19.0066905, "volume": 2358983.0}, {"date": "2004-03-19", "close": 19.174298, "volume": 1346967.0}, {"date": "2004-03-22", "close": 19.2815668, "volume": 1823613.0}, {"date": "2004-03-23", "close": 19.2748625, "volume": 1195384.0}, {"date": "2004-03-24", "close": 19.2078195, "volume": 2611919.0}, {"date": "2004-03-25", "close": 19.2815668, "volume": 583508.0}, {"date": "2004-03-26", "close": 19.241341, "volume": 832008.0}, {"date": "2004-03-29", "close": 19.2614539, "volume": 576639.0}, {"date": "2004-03-30", "close": 19.509513, "volume": 761817.0}, {"date": "2004-03-31", "close": 19.44247, "volume": 778533.0}, {"date": "2004-04-01", "close": 19.4759915, "volume": 583704.0}, {"date": "2004-04-02", "close": 19.3150883, "volume": 561769.0}, {"date": "2004-04-05", "close": 19.509513, "volume": 634694.0}, {"date": "2004-04-06", "close": 19.7441635, "volume": 778535.0}, {"date": "2004-04-07", "close": 19.8313194, "volume": 913101.0}, {"date": "2004-04-08", "close": 19.6771205, "volume": 470400.0}, {"date": "2004-04-13", "close": 19.576556, "volume": 315365.0}, {"date": "2004-04-14", "close": 19.44247, "volume": 607143.0}, {"date": "2004-04-15", "close": 19.44247, "volume": 780387.0}, {"date": "2004-04-16", "close": 19.576556, "volume": 280690.0}, {"date": "2004-04-19", "close": 19.6905291, "volume": 624287.0}, {"date": "2004-04-20", "close": 19.710642, "volume": 826877.0}, {"date": "2004-04-21", "close": 19.7575721, "volume": 932276.0}, {"date": "2004-04-22", "close": 19.643599, "volume": 369957.0}, {"date": "2004-04-23", "close": 19.5430345, "volume": 765158.0}, {"date": "2004-04-26", "close": 19.4961044, "volume": 224277.0}, {"date": "2004-04-27", "close": 19.710642, "volume": 397794.0}, {"date": "2004-04-28", "close": 20.0324484, "volume": 769418.0}, {"date": "2004-04-29", "close": 19.4625829, "volume": 1868296.0}, {"date": "2004-04-30", "close": 19.1608894, "volume": 2348860.0}, {"date": "2004-05-03", "close": 19.040212, "volume": 516401.0}, {"date": "2004-05-04", "close": 18.8122658, "volume": 1420904.0}, {"date": "2004-05-05", "close": 18.5977282, "volume": 1291674.0}, {"date": "2004-05-06", "close": 18.637954, "volume": 1721978.0}, {"date": "2004-05-07", "close": 18.235696, "volume": 1530646.0}, {"date": "2004-05-10", "close": 17.9809326, "volume": 1476068.0}, {"date": "2004-05-11", "close": 17.900481, "volume": 1331590.0}, {"date": "2004-05-12", "close": 18.0949057, "volume": 1383687.0}, {"date": "2004-05-13", "close": 18.3362605, "volume": 1037765.0}, {"date": "2004-05-14", "close": 18.4033035, "volume": 989346.0}, {"date": "2004-05-17", "close": 18.5239809, "volume": 892946.0}, {"date": "2004-05-18", "close": 18.839083, "volume": 1418824.0}, {"date": "2004-05-19", "close": 18.7318142, "volume": 1488088.0}, {"date": "2004-05-20", "close": 18.4502336, "volume": 1708603.0}, {"date": "2004-05-21", "close": 18.4033035, "volume": 959985.0}, {"date": "2004-05-24", "close": 18.3094433, "volume": 872952.0}, {"date": "2004-05-25", "close": 18.3898949, "volume": 341509.0}, {"date": "2004-05-26", "close": 18.5642067, "volume": 632178.0}, {"date": "2004-05-27", "close": 18.704997, "volume": 511889.0}, {"date": "2004-05-28", "close": 18.9128303, "volume": 1448218.0}, {"date": "2004-05-31", "close": 18.9396475, "volume": 880353.0}, {"date": "2004-06-01", "close": 18.7653357, "volume": 1229705.0}, {"date": "2004-06-02", "close": 18.7385185, "volume": 986207.0}, {"date": "2004-06-03", "close": 18.4435293, "volume": 1116977.0}, {"date": "2004-06-04", "close": 18.5373895, "volume": 1264363.0}, {"date": "2004-06-07", "close": 18.704997, "volume": 530026.0}, {"date": "2004-06-08", "close": 18.7988572, "volume": 1309536.0}, {"date": "2004-06-09", "close": 18.6714755, "volume": 1065756.0}, {"date": "2004-06-10", "close": 18.6714755, "volume": 1445171.0}, {"date": "2004-06-11", "close": 18.77204, "volume": 392990.0}, {"date": "2004-06-15", "close": 18.704997, "volume": 828048.0}, {"date": "2004-06-16", "close": 18.8860131, "volume": 865646.0}, {"date": "2004-06-17", "close": 19.040212, "volume": 3180251.0}, {"date": "2004-06-18", "close": 19.2212281, "volume": 1664010.0}, {"date": "2004-06-21", "close": 19.308384, "volume": 1526368.0}, {"date": "2004-06-22", "close": 19.3486098, "volume": 1466906.0}, {"date": "2004-06-23", "close": 19.4089485, "volume": 1382089.0}, {"date": "2004-06-24", "close": 19.4826958, "volume": 1973609.0}, {"date": "2004-06-25", "close": 19.375427, "volume": 2389135.0}, {"date": "2004-06-28", "close": 19.3217926, "volume": 380694.0}, {"date": "2004-06-29", "close": 19.509513, "volume": 701168.0}, {"date": "2004-06-30", "close": 19.710642, "volume": 1771065.0}, {"date": "2004-07-01", "close": 19.710642, "volume": 1265565.0}, {"date": "2004-07-02", "close": 19.8112065, "volume": 706511.0}, {"date": "2004-07-05", "close": 19.8179108, "volume": 861349.0}, {"date": "2004-07-06", "close": 20.3073247, "volume": 2105708.0}, {"date": "2004-07-07", "close": 20.1866473, "volume": 1012437.0}, {"date": "2004-07-08", "close": 20.314029, "volume": 1484476.0}, {"date": "2004-07-09", "close": 20.179943, "volume": 1182238.0}, {"date": "2004-07-12", "close": 20.1061957, "volume": 1675302.0}, {"date": "2004-07-13", "close": 20.1531258, "volume": 2408111.0}, {"date": "2004-07-14", "close": 20.1129, "volume": 825874.0}, {"date": "2004-07-15", "close": 20.2402817, "volume": 1476502.0}, {"date": "2004-07-16", "close": 20.314029, "volume": 1080195.0}, {"date": "2004-07-19", "close": 20.381072, "volume": 897000.0}, {"date": "2004-07-20", "close": 20.2670989, "volume": 2095867.0}, {"date": "2004-07-21", "close": 20.0123355, "volume": 1890533.0}, {"date": "2004-07-22", "close": 19.777685, "volume": 2503969.0}, {"date": "2004-07-23", "close": 19.7843893, "volume": 1806866.0}, {"date": "2004-07-26", "close": 19.7977979, "volume": 874849.0}, {"date": "2004-07-27", "close": 19.8715452, "volume": 1013390.0}, {"date": "2004-07-28", "close": 19.8581366, "volume": 968191.0}, {"date": "2004-07-29", "close": 19.7173463, "volume": 751886.0}, {"date": "2004-07-30", "close": 19.7642764, "volume": 4667123.0}, {"date": "2004-08-02", "close": 19.844728, "volume": 533195.0}, {"date": "2004-08-03", "close": 19.844728, "volume": 997619.0}, {"date": "2004-08-04", "close": 19.911771, "volume": 329193.0}, {"date": "2004-08-05", "close": 19.844728, "volume": 794930.0}, {"date": "2004-08-06", "close": 19.5162173, "volume": 2058115.0}, {"date": "2004-08-09", "close": 19.2748625, "volume": 1336104.0}, {"date": "2004-08-10", "close": 19.0871421, "volume": 2286980.0}, {"date": "2004-08-11", "close": 19.6100775, "volume": 4034054.0}, {"date": "2004-08-12", "close": 19.8983624, "volume": 1785736.0}, {"date": "2004-08-13", "close": 20.0324484, "volume": 6029466.0}, {"date": "2004-08-16", "close": 19.2815668, "volume": 2765618.0}, {"date": "2004-08-17", "close": 19.4692872, "volume": 1157730.0}, {"date": "2004-08-18", "close": 19.44247, "volume": 1262575.0}, {"date": "2004-08-19", "close": 19.5899646, "volume": 2053497.0}, {"date": "2004-08-20", "close": 19.7642764, "volume": 601594.0}, {"date": "2004-08-23", "close": 19.7977979, "volume": 477243.0}, {"date": "2004-08-24", "close": 20.0525613, "volume": 1111866.0}, {"date": "2004-08-25", "close": 19.9989269, "volume": 423801.0}, {"date": "2004-08-26", "close": 20.1866473, "volume": 1274570.0}, {"date": "2004-08-27", "close": 20.3006204, "volume": 1553364.0}, {"date": "2004-08-30", "close": 20.3475505, "volume": 768802.0}, {"date": "2004-08-31", "close": 20.1531258, "volume": 951659.0}, {"date": "2004-09-01", "close": 20.179943, "volume": 1570799.0}, {"date": "2004-09-02", "close": 20.2201688, "volume": 1104393.0}, {"date": "2004-09-03", "close": 20.2134645, "volume": 619723.0}, {"date": "2004-09-06", "close": 20.3542548, "volume": 710815.0}, {"date": "2004-09-07", "close": 20.7028784, "volume": 1052448.0}, {"date": "2004-09-08", "close": 20.6827655, "volume": 1296123.0}, {"date": "2004-09-09", "close": 20.7900343, "volume": 815266.0}, {"date": "2004-09-10", "close": 20.78333, "volume": 763313.0}, {"date": "2004-09-13", "close": 20.78333, "volume": 1126410.0}, {"date": "2004-09-14", "close": 20.984459, "volume": 948156.0}, {"date": "2004-09-15", "close": 20.8838945, "volume": 613382.0}, {"date": "2004-09-16", "close": 21.0582063, "volume": 2671298.0}, {"date": "2004-09-17", "close": 20.78333, "volume": 1105420.0}, {"date": "2004-09-20", "close": 20.8905988, "volume": 806459.0}, {"date": "2004-09-21", "close": 20.8034429, "volume": 673620.0}, {"date": "2004-09-22", "close": 21.051502, "volume": 944823.0}, {"date": "2004-09-23", "close": 20.8838945, "volume": 569163.0}, {"date": "2004-09-24", "close": 20.9777547, "volume": 1456441.0}, {"date": "2004-09-27", "close": 20.7296956, "volume": 1061996.0}, {"date": "2004-09-28", "close": 21.1118407, "volume": 1408556.0}, {"date": "2004-09-29", "close": 21.4939858, "volume": 1912638.0}, {"date": "2004-09-30", "close": 21.45376, "volume": 1175044.0}, {"date": "2004-10-01", "close": 21.1051364, "volume": 1620828.0}, {"date": "2004-10-04", "close": 21.252631, "volume": 361802.0}, {"date": "2004-10-05", "close": 21.2325181, "volume": 960155.0}, {"date": "2004-10-06", "close": 20.984459, "volume": 925314.0}, {"date": "2004-10-07", "close": 20.9040074, "volume": 1353563.0}, {"date": "2004-10-08", "close": 20.850373, "volume": 1860786.0}, {"date": "2004-10-11", "close": 21.1051364, "volume": 601969.0}, {"date": "2004-10-12", "close": 21.319674, "volume": 844279.0}, {"date": "2004-10-13", "close": 21.856018, "volume": 2025652.0}, {"date": "2004-10-14", "close": 21.587846, "volume": 1884152.0}, {"date": "2004-10-15", "close": 21.721932, "volume": 689623.0}, {"date": "2004-10-18", "close": 21.5744374, "volume": 740338.0}, {"date": "2004-10-19", "close": 22.1845287, "volume": 1896059.0}, {"date": "2004-10-20", "close": 22.8884802, "volume": 2086427.0}, {"date": "2004-10-21", "close": 22.593491, "volume": 2168387.0}, {"date": "2004-10-22", "close": 22.6940555, "volume": 1843855.0}, {"date": "2004-10-25", "close": 22.5800824, "volume": 1486151.0}, {"date": "2004-10-26", "close": 22.9220017, "volume": 2972494.0}, {"date": "2004-10-27", "close": 23.4315285, "volume": 2750412.0}, {"date": "2004-10-28", "close": 23.4315285, "volume": 884547.0}, {"date": "2004-10-29", "close": 23.2974425, "volume": 3842104.0}, {"date": "2004-11-01", "close": 22.8951845, "volume": 654307.0}, {"date": "2004-11-02", "close": 23.330964, "volume": 272198.0}, {"date": "2004-11-03", "close": 23.733222, "volume": 1719692.0}, {"date": "2004-11-04", "close": 23.129835, "volume": 1696265.0}, {"date": "2004-11-05", "close": 22.928706, "volume": 1123213.0}, {"date": "2004-11-08", "close": 22.7812114, "volume": 1558485.0}, {"date": "2004-11-09", "close": 23.532093, "volume": 2209536.0}, {"date": "2004-11-10", "close": 24.2427488, "volume": 1423758.0}, {"date": "2004-11-11", "close": 24.13548, "volume": 1930349.0}, {"date": "2004-11-12", "close": 24.1690015, "volume": 940796.0}, {"date": "2004-11-15", "close": 24.2829746, "volume": 996478.0}, {"date": "2004-11-16", "close": 24.4505821, "volume": 1285503.0}, {"date": "2004-11-17", "close": 24.470695, "volume": 836430.0}, {"date": "2004-11-18", "close": 24.5042165, "volume": 813048.0}, {"date": "2004-11-19", "close": 24.8394315, "volume": 1869508.0}, {"date": "2004-11-22", "close": 24.6517111, "volume": 1297757.0}, {"date": "2004-11-23", "close": 24.7723885, "volume": 1503332.0}, {"date": "2004-11-24", "close": 24.9064745, "volume": 845438.0}, {"date": "2004-11-25", "close": 25.3020282, "volume": 1376900.0}, {"date": "2004-11-26", "close": 25.1746465, "volume": 1687345.0}, {"date": "2004-11-29", "close": 25.3958884, "volume": 858358.0}, {"date": "2004-11-30", "close": 25.610426, "volume": 1492553.0}, {"date": "2004-12-01", "close": 25.208168, "volume": 1291089.0}, {"date": "2004-12-02", "close": 25.6908776, "volume": 1591156.0}, {"date": "2004-12-03", "close": 25.677469, "volume": 2505778.0}, {"date": "2004-12-06", "close": 26.0395012, "volume": 2396220.0}, {"date": "2004-12-07", "close": 25.409297, "volume": 1202555.0}, {"date": "2004-12-08", "close": 24.7053455, "volume": 2273013.0}, {"date": "2004-12-09", "close": 24.3768348, "volume": 1961174.0}, {"date": "2004-12-10", "close": 24.4170606, "volume": 1137765.0}, {"date": "2004-12-13", "close": 24.7925014, "volume": 819916.0}, {"date": "2004-12-14", "close": 25.1545336, "volume": 1406381.0}, {"date": "2004-12-15", "close": 25.744512, "volume": 1942250.0}, {"date": "2004-12-16", "close": 25.9791625, "volume": 3065619.0}, {"date": "2004-12-17", "close": 25.7512163, "volume": 1137134.0}, {"date": "2004-12-20", "close": 25.8517808, "volume": 924362.0}, {"date": "2004-12-21", "close": 25.9322324, "volume": 891851.0}, {"date": "2004-12-22", "close": 26.1132485, "volume": 608952.0}, {"date": "2004-12-23", "close": 26.2339259, "volume": 627197.0}, {"date": "2004-12-24", "close": 26.9177645, "volume": 3204076.0}, {"date": "2004-12-29", "close": 26.9177645, "volume": 585093.0}, {"date": "2004-12-30", "close": 26.7300441, "volume": 273435.0}, {"date": "2004-12-31", "close": 26.683114, "volume": 624704.0}, {"date": "2005-01-04", "close": 26.6764097, "volume": 279473.0}, {"date": "2005-01-05", "close": 26.7836785, "volume": 1887214.0}, {"date": "2005-01-06", "close": 26.6495925, "volume": 859821.0}, {"date": "2005-01-07", "close": 26.9378774, "volume": 1094509.0}, {"date": "2005-01-10", "close": 26.7568613, "volume": 439463.0}, {"date": "2005-01-11", "close": 26.6227753, "volume": 999388.0}, {"date": "2005-01-12", "close": 26.4484635, "volume": 862757.0}, {"date": "2005-01-13", "close": 26.4283506, "volume": 924529.0}, {"date": "2005-01-14", "close": 26.3814205, "volume": 913189.0}, {"date": "2005-01-17", "close": 26.4752807, "volume": 1315171.0}, {"date": "2005-01-18", "close": 26.1869958, "volume": 1168895.0}, {"date": "2005-01-19", "close": 26.0663184, "volume": 2406563.0}, {"date": "2005-01-20", "close": 25.9255281, "volume": 2018578.0}, {"date": "2005-01-21", "close": 26.213813, "volume": 1308736.0}, {"date": "2005-01-24", "close": 26.0998399, "volume": 1120400.0}, {"date": "2005-01-25", "close": 26.2875603, "volume": 1291899.0}, {"date": "2005-01-27", "close": 26.8037914, "volume": 2136415.0}, {"date": "2005-01-28", "close": 26.3881248, "volume": 4802980.0}, {"date": "2005-01-31", "close": 26.347899, "volume": 947825.0}, {"date": "2005-02-01", "close": 26.6428882, "volume": 1332414.0}, {"date": "2005-02-02", "close": 26.5356194, "volume": 1164377.0}, {"date": "2005-02-03", "close": 26.7836785, "volume": 1652065.0}, {"date": "2005-02-04", "close": 27.0652591, "volume": 668268.0}, {"date": "2005-02-07", "close": 27.5412644, "volume": 917331.0}, {"date": "2005-02-08", "close": 27.5613773, "volume": 1586877.0}, {"date": "2005-02-09", "close": 27.152415, "volume": 2949983.0}, {"date": "2005-02-10", "close": 26.951286, "volume": 2045429.0}, {"date": "2005-02-11", "close": 27.018329, "volume": 1018258.0}, {"date": "2005-02-14", "close": 26.5155065, "volume": 2177841.0}, {"date": "2005-02-15", "close": 26.012684, "volume": 1009858.0}, {"date": "2005-02-16", "close": 25.945641, "volume": 1016795.0}, {"date": "2005-02-17", "close": 26.213813, "volume": 680821.0}, {"date": "2005-02-18", "close": 26.3143775, "volume": 676305.0}, {"date": "2005-02-21", "close": 25.811555, "volume": 631290.0}, {"date": "2005-02-22", "close": 25.141125, "volume": 1138544.0}, {"date": "2005-02-23", "close": 25.47634, "volume": 981706.0}, {"date": "2005-02-24", "close": 25.47634, "volume": 1528131.0}, {"date": "2005-02-25", "close": 25.744512, "volume": 1146349.0}, {"date": "2005-02-28", "close": 26.213813, "volume": 1028613.0}, {"date": "2005-03-01", "close": 26.213813, "volume": 913151.0}, {"date": "2005-03-02", "close": 26.1400657, "volume": 1657357.0}, {"date": "2005-03-03", "close": 26.5825495, "volume": 1589317.0}, {"date": "2005-03-04", "close": 26.8172, "volume": 1807922.0}, {"date": "2005-03-07", "close": 27.4071784, "volume": 803277.0}, {"date": "2005-03-08", "close": 27.3468397, "volume": 1111779.0}, {"date": "2005-03-09", "close": 27.6016031, "volume": 786455.0}, {"date": "2005-03-10", "close": 27.0518505, "volume": 546713.0}, {"date": "2005-03-11", "close": 27.420587, "volume": 518406.0}, {"date": "2005-03-14", "close": 27.5412644, "volume": 719434.0}, {"date": "2005-03-15", "close": 27.1591193, "volume": 694680.0}, {"date": "2005-03-16", "close": 26.951286, "volume": 1163024.0}, {"date": "2005-03-17", "close": 27.219458, "volume": 1716155.0}, {"date": "2005-03-18", "close": 27.5747859, "volume": 1108933.0}, {"date": "2005-03-21", "close": 28.4061191, "volume": 1194853.0}, {"date": "2005-03-22", "close": 27.688759, "volume": 1167816.0}, {"date": "2005-03-23", "close": 27.1390064, "volume": 1964468.0}, {"date": "2005-03-24", "close": 26.9177645, "volume": 1240258.0}, {"date": "2005-03-29", "close": 26.6562968, "volume": 684567.0}, {"date": "2005-03-30", "close": 26.5289151, "volume": 1168220.0}, {"date": "2005-03-31", "close": 26.6428882, "volume": 1523212.0}, {"date": "2005-04-01", "close": 27.0920763, "volume": 1075969.0}, {"date": "2005-04-04", "close": 27.0585548, "volume": 1228210.0}, {"date": "2005-04-05", "close": 27.420587, "volume": 1024775.0}, {"date": "2005-04-06", "close": 27.5613773, "volume": 1004200.0}, {"date": "2005-04-07", "close": 27.6954633, "volume": 1097060.0}, {"date": "2005-04-08", "close": 27.6284203, "volume": 430020.0}, {"date": "2005-04-11", "close": 27.3870655, "volume": 404789.0}, {"date": "2005-04-12", "close": 27.2060494, "volume": 777398.0}, {"date": "2005-04-13", "close": 27.353544, "volume": 805431.0}, {"date": "2005-04-14", "close": 26.7836785, "volume": 897490.0}, {"date": "2005-04-15", "close": 26.0327969, "volume": 1225352.0}, {"date": "2005-04-18", "close": 25.47634, "volume": 1074300.0}, {"date": "2005-04-19", "close": 25.744512, "volume": 980287.0}, {"date": "2005-04-20", "close": 25.677469, "volume": 991756.0}, {"date": "2005-04-21", "close": 25.5031572, "volume": 754013.0}, {"date": "2005-04-22", "close": 25.342254, "volume": 1921858.0}, {"date": "2005-04-26", "close": 25.007039, "volume": 1731445.0}, {"date": "2005-04-27", "close": 24.5578509, "volume": 2022814.0}, {"date": "2005-04-28", "close": 24.1824101, "volume": 1878138.0}, {"date": "2005-04-29", "close": 24.068437, "volume": 3346233.0}, {"date": "2005-05-02", "close": 24.336609, "volume": 752677.0}, {"date": "2005-05-03", "close": 24.1220714, "volume": 1380478.0}, {"date": "2005-05-04", "close": 24.0080983, "volume": 987744.0}, {"date": "2005-05-05", "close": 23.7399263, "volume": 2754561.0}, {"date": "2005-05-06", "close": 23.9678725, "volume": 1764808.0}, {"date": "2005-05-09", "close": 24.1690015, "volume": 1690819.0}, {"date": "2005-05-10", "close": 23.9477596, "volume": 3253006.0}, {"date": "2005-05-11", "close": 24.671824, "volume": 2233013.0}, {"date": "2005-05-12", "close": 24.3030875, "volume": 1374654.0}, {"date": "2005-05-13", "close": 24.5243294, "volume": 1099095.0}, {"date": "2005-05-16", "close": 24.1555929, "volume": 1693345.0}, {"date": "2005-05-17", "close": 23.9008295, "volume": 2011412.0}, {"date": "2005-05-18", "close": 23.934351, "volume": 2189026.0}, {"date": "2005-05-19", "close": 24.5511466, "volume": 1512701.0}, {"date": "2005-05-20", "close": 24.5712595, "volume": 947646.0}, {"date": "2005-05-23", "close": 24.8930659, "volume": 864251.0}, {"date": "2005-05-24", "close": 25.007039, "volume": 836195.0}, {"date": "2005-05-25", "close": 24.7992057, "volume": 594293.0}, {"date": "2005-05-26", "close": 24.5645552, "volume": 641308.0}, {"date": "2005-05-27", "close": 24.6181896, "volume": 903384.0}, {"date": "2005-05-30", "close": 24.604781, "volume": 317272.0}, {"date": "2005-05-31", "close": 24.6181896, "volume": 1864603.0}, {"date": "2005-06-01", "close": 25.0673777, "volume": 872448.0}, {"date": "2005-06-02", "close": 25.2416895, "volume": 961850.0}, {"date": "2005-06-03", "close": 25.007039, "volume": 1049579.0}, {"date": "2005-06-06", "close": 24.872953, "volume": 962291.0}, {"date": "2005-06-07", "close": 24.872953, "volume": 786944.0}, {"date": "2005-06-08", "close": 24.7522756, "volume": 1285996.0}, {"date": "2005-06-09", "close": 25.3891841, "volume": 3653592.0}, {"date": "2005-06-10", "close": 25.4696357, "volume": 710690.0}, {"date": "2005-06-14", "close": 25.342254, "volume": 1163749.0}, {"date": "2005-06-15", "close": 26.0529098, "volume": 3425323.0}, {"date": "2005-06-16", "close": 26.3210818, "volume": 2622654.0}, {"date": "2005-06-17", "close": 26.414942, "volume": 1743885.0}, {"date": "2005-06-20", "close": 26.5155065, "volume": 882842.0}, {"date": "2005-06-21", "close": 26.8172, "volume": 1018587.0}, {"date": "2005-06-22", "close": 26.6495925, "volume": 1118798.0}, {"date": "2005-06-23", "close": 26.616071, "volume": 697569.0}, {"date": "2005-06-24", "close": 26.5557323, "volume": 1737721.0}, {"date": "2005-06-27", "close": 26.481985, "volume": 951728.0}, {"date": "2005-06-28", "close": 27.0250333, "volume": 801836.0}, {"date": "2005-06-29", "close": 26.9915118, "volume": 916794.0}, {"date": "2005-06-30", "close": 26.8239043, "volume": 1733034.0}, {"date": "2005-07-01", "close": 26.5825495, "volume": 1377950.0}, {"date": "2005-07-04", "close": 26.6428882, "volume": 661311.0}, {"date": "2005-07-05", "close": 27.1054849, "volume": 1077696.0}, {"date": "2005-07-06", "close": 26.7166355, "volume": 771936.0}, {"date": "2005-07-07", "close": 26.0998399, "volume": 1563743.0}, {"date": "2005-07-08", "close": 26.0193883, "volume": 901369.0}, {"date": "2005-07-11", "close": 26.2741517, "volume": 1090484.0}, {"date": "2005-07-12", "close": 26.1266571, "volume": 787413.0}, {"date": "2005-07-13", "close": 26.1601786, "volume": 808900.0}, {"date": "2005-07-14", "close": 26.1333614, "volume": 654137.0}, {"date": "2005-07-15", "close": 26.14677, "volume": 517771.0}, {"date": "2005-07-18", "close": 26.213813, "volume": 497457.0}, {"date": "2005-07-19", "close": 25.9389367, "volume": 894732.0}, {"date": "2005-07-20", "close": 26.2540388, "volume": 2916134.0}, {"date": "2005-07-21", "close": 26.549028, "volume": 3101966.0}, {"date": "2005-07-22", "close": 26.5557323, "volume": 1930049.0}, {"date": "2005-07-25", "close": 26.7166355, "volume": 638883.0}, {"date": "2005-07-26", "close": 26.683114, "volume": 1262433.0}, {"date": "2005-07-27", "close": 26.8172, "volume": 545695.0}, {"date": "2005-07-28", "close": 27.1658236, "volume": 1705235.0}, {"date": "2005-07-29", "close": 26.750157, "volume": 3515460.0}, {"date": "2005-08-01", "close": 26.6093667, "volume": 804605.0}, {"date": "2005-08-02", "close": 26.7836785, "volume": 998614.0}, {"date": "2005-08-03", "close": 26.8239043, "volume": 1114986.0}, {"date": "2005-08-04", "close": 27.018329, "volume": 877872.0}, {"date": "2005-08-05", "close": 26.9177645, "volume": 998401.0}, {"date": "2005-08-08", "close": 27.2060494, "volume": 1077579.0}, {"date": "2005-08-09", "close": 27.3066139, "volume": 2212459.0}, {"date": "2005-08-10", "close": 27.7289848, "volume": 1995221.0}, {"date": "2005-08-11", "close": 27.8764794, "volume": 1748330.0}, {"date": "2005-08-12", "close": 27.8630708, "volume": 2508967.0}, {"date": "2005-08-15", "close": 27.0451462, "volume": 4167036.0}, {"date": "2005-08-16", "close": 27.018329, "volume": 995810.0}, {"date": "2005-08-17", "close": 26.683114, "volume": 1227497.0}, {"date": "2005-08-18", "close": 26.549028, "volume": 627672.0}, {"date": "2005-08-19", "close": 26.5691409, "volume": 1036483.0}, {"date": "2005-08-22", "close": 26.549028, "volume": 1396486.0}, {"date": "2005-08-23", "close": 26.683114, "volume": 747941.0}, {"date": "2005-08-24", "close": 26.5155065, "volume": 917311.0}, {"date": "2005-08-25", "close": 26.616071, "volume": 1180420.0}, {"date": "2005-08-26", "close": 26.683114, "volume": 1132302.0}, {"date": "2005-08-29", "close": 26.4082377, "volume": 1529547.0}, {"date": "2005-08-30", "close": 26.6764097, "volume": 946649.0}, {"date": "2005-08-31", "close": 26.414942, "volume": 1423915.0}, {"date": "2005-09-01", "close": 26.5289151, "volume": 865967.0}, {"date": "2005-09-02", "close": 26.3076732, "volume": 1055381.0}, {"date": "2005-09-05", "close": 26.2473345, "volume": 931553.0}, {"date": "2005-09-06", "close": 26.2674474, "volume": 839822.0}, {"date": "2005-09-07", "close": 26.3143775, "volume": 955855.0}, {"date": "2005-09-08", "close": 26.347899, "volume": 985749.0}, {"date": "2005-09-09", "close": 26.0327969, "volume": 1554232.0}, {"date": "2005-09-12", "close": 26.0260926, "volume": 538918.0}, {"date": "2005-09-13", "close": 25.8853023, "volume": 1076543.0}, {"date": "2005-09-14", "close": 26.3009689, "volume": 1203208.0}, {"date": "2005-09-15", "close": 26.1601786, "volume": 2220697.0}, {"date": "2005-09-16", "close": 26.414942, "volume": 1249695.0}, {"date": "2005-09-19", "close": 26.4417592, "volume": 406084.0}, {"date": "2005-09-20", "close": 26.280856, "volume": 965172.0}, {"date": "2005-09-21", "close": 26.1065442, "volume": 799278.0}, {"date": "2005-09-22", "close": 26.012684, "volume": 1310544.0}, {"date": "2005-09-23", "close": 25.9389367, "volume": 599834.0}, {"date": "2005-09-26", "close": 26.616071, "volume": 1856849.0}, {"date": "2005-09-27", "close": 26.5088022, "volume": 1896091.0}, {"date": "2005-09-28", "close": 26.5356194, "volume": 1721518.0}, {"date": "2005-09-29", "close": 26.8037914, "volume": 1436393.0}, {"date": "2005-09-30", "close": 26.9177645, "volume": 2930361.0}, {"date": "2005-10-03", "close": 26.6965226, "volume": 567430.0}, {"date": "2005-10-04", "close": 26.7032269, "volume": 961358.0}, {"date": "2005-10-05", "close": 26.1065442, "volume": 1682559.0}, {"date": "2005-10-06", "close": 25.6841733, "volume": 1570210.0}, {"date": "2005-10-07", "close": 25.811555, "volume": 1465030.0}, {"date": "2005-10-10", "close": 26.079727, "volume": 890023.0}, {"date": "2005-10-11", "close": 25.811555, "volume": 1298210.0}, {"date": "2005-10-12", "close": 25.8316679, "volume": 1370046.0}, {"date": "2005-10-13", "close": 25.2349852, "volume": 1709160.0}, {"date": "2005-10-14", "close": 25.141125, "volume": 1271017.0}, {"date": "2005-10-17", "close": 25.3891841, "volume": 793043.0}, {"date": "2005-10-18", "close": 25.1008992, "volume": 1716448.0}, {"date": "2005-10-19", "close": 24.5980767, "volume": 2849470.0}, {"date": "2005-10-20", "close": 24.6383025, "volume": 1373694.0}, {"date": "2005-10-21", "close": 24.3299047, "volume": 1700166.0}, {"date": "2005-10-24", "close": 23.934351, "volume": 2561103.0}, {"date": "2005-10-25", "close": 23.934351, "volume": 3138469.0}, {"date": "2005-10-26", "close": 24.3030875, "volume": 2573223.0}, {"date": "2005-10-27", "close": 24.13548, "volume": 3817468.0}, {"date": "2005-10-28", "close": 23.8270822, "volume": 6376212.0}, {"date": "2005-10-31", "close": 23.934351, "volume": 1641924.0}, {"date": "2005-11-01", "close": 23.8807166, "volume": 910347.0}, {"date": "2005-11-02", "close": 23.867308, "volume": 2007617.0}, {"date": "2005-11-03", "close": 23.8941252, "volume": 2765178.0}, {"date": "2005-11-04", "close": 23.9209424, "volume": 2263325.0}, {"date": "2005-11-07", "close": 23.532093, "volume": 2294921.0}, {"date": "2005-11-08", "close": 23.599136, "volume": 2446248.0}, {"date": "2005-11-09", "close": 24.0617327, "volume": 6250466.0}, {"date": "2005-11-10", "close": 24.3030875, "volume": 3089234.0}, {"date": "2005-11-11", "close": 24.7723885, "volume": 2010287.0}, {"date": "2005-11-14", "close": 24.872953, "volume": 1127855.0}, {"date": "2005-11-15", "close": 24.7321627, "volume": 2584986.0}, {"date": "2005-11-16", "close": 25.074082, "volume": 1212763.0}, {"date": "2005-11-17", "close": 25.2282809, "volume": 1043408.0}, {"date": "2005-11-18", "close": 25.0606734, "volume": 1117105.0}, {"date": "2005-11-21", "close": 25.1746465, "volume": 1534415.0}, {"date": "2005-11-22", "close": 24.7723885, "volume": 3109949.0}, {"date": "2005-11-23", "close": 24.6383025, "volume": 777397.0}, {"date": "2005-11-24", "close": 24.7723885, "volume": 2817765.0}, {"date": "2005-11-25", "close": 24.6584154, "volume": 1179251.0}, {"date": "2005-11-28", "close": 24.7321627, "volume": 664071.0}, {"date": "2005-11-29", "close": 24.2896789, "volume": 1398144.0}, {"date": "2005-11-30", "close": 23.8270822, "volume": 3128708.0}, {"date": "2005-12-01", "close": 23.9678725, "volume": 1396557.0}, {"date": "2005-12-02", "close": 23.733222, "volume": 1671163.0}, {"date": "2005-12-05", "close": 23.6460661, "volume": 1480171.0}, {"date": "2005-12-06", "close": 23.6594747, "volume": 1949670.0}, {"date": "2005-12-07", "close": 23.800265, "volume": 2040632.0}, {"date": "2005-12-08", "close": 23.9008295, "volume": 2376062.0}, {"date": "2005-12-09", "close": 23.8337865, "volume": 1327250.0}, {"date": "2005-12-12", "close": 23.9008295, "volume": 1405914.0}, {"date": "2005-12-13", "close": 23.9008295, "volume": 1671303.0}, {"date": "2005-12-14", "close": 23.867308, "volume": 1953248.0}, {"date": "2005-12-15", "close": 24.1958187, "volume": 2173641.0}, {"date": "2005-12-16", "close": 24.3030875, "volume": 1114547.0}, {"date": "2005-12-19", "close": 24.2762703, "volume": 1105133.0}, {"date": "2005-12-20", "close": 24.2159316, "volume": 1085576.0}, {"date": "2005-12-21", "close": 24.1757058, "volume": 1683293.0}, {"date": "2005-12-22", "close": 24.269566, "volume": 989587.0}, {"date": "2005-12-23", "close": 24.5712595, "volume": 2734475.0}, {"date": "2005-12-28", "close": 24.80591, "volume": 688269.0}, {"date": "2005-12-29", "close": 24.8662487, "volume": 550621.0}, {"date": "2005-12-30", "close": 24.7857971, "volume": 342292.0}, {"date": "2006-01-03", "close": 24.7723885, "volume": 437422.0}, {"date": "2006-01-04", "close": 24.8930659, "volume": 678284.0}, {"date": "2006-01-05", "close": 24.8394315, "volume": 580580.0}, {"date": "2006-01-06", "close": 24.2896789, "volume": 2365503.0}, {"date": "2006-01-09", "close": 24.1824101, "volume": 1925988.0}, {"date": "2006-01-10", "close": 24.068437, "volume": 3365360.0}, {"date": "2006-01-11", "close": 24.001394, "volume": 3110551.0}, {"date": "2006-01-12", "close": 24.3902434, "volume": 1130236.0}, {"date": "2006-01-13", "close": 24.4438778, "volume": 786926.0}, {"date": "2006-01-16", "close": 24.5444423, "volume": 1002120.0}, {"date": "2006-01-17", "close": 24.738867, "volume": 1267064.0}, {"date": "2006-01-18", "close": 24.4237649, "volume": 1425516.0}, {"date": "2006-01-19", "close": 24.738867, "volume": 2342960.0}, {"date": "2006-01-20", "close": 25.1076035, "volume": 1685517.0}, {"date": "2006-01-23", "close": 25.0673777, "volume": 1661998.0}, {"date": "2006-01-24", "close": 25.3087325, "volume": 1517290.0}, {"date": "2006-01-25", "close": 25.1746465, "volume": 4342112.0}, {"date": "2006-01-27", "close": 25.3824798, "volume": 1036059.0}, {"date": "2006-01-30", "close": 25.744512, "volume": 1186433.0}, {"date": "2006-01-31", "close": 25.5098615, "volume": 1886087.0}, {"date": "2006-02-01", "close": 25.5031572, "volume": 1289798.0}, {"date": "2006-02-02", "close": 25.409297, "volume": 1972497.0}, {"date": "2006-02-03", "close": 25.007039, "volume": 2429769.0}, {"date": "2006-02-06", "close": 24.9131788, "volume": 1794624.0}, {"date": "2006-02-07", "close": 24.9064745, "volume": 1057053.0}, {"date": "2006-02-08", "close": 24.7723885, "volume": 1333614.0}, {"date": "2006-02-09", "close": 24.9198831, "volume": 864390.0}, {"date": "2006-02-10", "close": 25.3824798, "volume": 2547754.0}, {"date": "2006-02-13", "close": 24.9735175, "volume": 956959.0}, {"date": "2006-02-14", "close": 24.604781, "volume": 5379334.0}, {"date": "2006-02-15", "close": 24.1287757, "volume": 2853797.0}, {"date": "2006-02-16", "close": 24.269566, "volume": 1236471.0}, {"date": "2006-02-17", "close": 24.3030875, "volume": 1439269.0}, {"date": "2006-02-20", "close": 23.934351, "volume": 2430701.0}, {"date": "2006-02-21", "close": 24.1019585, "volume": 1376470.0}, {"date": "2006-02-22", "close": 24.3567219, "volume": 1009231.0}, {"date": "2006-02-23", "close": 24.1287757, "volume": 2211093.0}, {"date": "2006-02-24", "close": 24.13548, "volume": 1875562.0}, {"date": "2006-02-27", "close": 24.3969477, "volume": 657797.0}, {"date": "2006-02-28", "close": 24.537738, "volume": 1244911.0}, {"date": "2006-03-01", "close": 24.0080983, "volume": 1827840.0}, {"date": "2006-03-02", "close": 24.0617327, "volume": 3811898.0}, {"date": "2006-03-03", "close": 24.0751413, "volume": 521838.0}, {"date": "2006-03-06", "close": 24.202523, "volume": 512796.0}, {"date": "2006-03-07", "close": 24.202523, "volume": 815069.0}, {"date": "2006-03-08", "close": 24.13548, "volume": 1643933.0}, {"date": "2006-03-09", "close": 24.202523, "volume": 909130.0}, {"date": "2006-03-10", "close": 24.13548, "volume": 526380.0}, {"date": "2006-03-13", "close": 24.4505821, "volume": 1091046.0}, {"date": "2006-03-14", "close": 24.2494531, "volume": 983159.0}, {"date": "2006-03-15", "close": 24.3701305, "volume": 1027904.0}, {"date": "2006-03-16", "close": 24.5712595, "volume": 2931437.0}, {"date": "2006-03-17", "close": 24.5109208, "volume": 804619.0}, {"date": "2006-03-20", "close": 24.4505821, "volume": 927190.0}, {"date": "2006-03-21", "close": 24.2360445, "volume": 838805.0}, {"date": "2006-03-22", "close": 24.3433133, "volume": 752374.0}, {"date": "2006-03-23", "close": 24.2896789, "volume": 1005429.0}, {"date": "2006-03-24", "close": 24.001394, "volume": 2542925.0}, {"date": "2006-03-27", "close": 24.1019585, "volume": 2905092.0}, {"date": "2006-03-28", "close": 23.9209424, "volume": 1951182.0}, {"date": "2006-03-29", "close": 23.8606037, "volume": 2661253.0}, {"date": "2006-03-30", "close": 23.6326575, "volume": 2399745.0}, {"date": "2006-03-31", "close": 23.3845984, "volume": 4229988.0}, {"date": "2006-04-03", "close": 23.8606037, "volume": 1696012.0}, {"date": "2006-04-04", "close": 24.068437, "volume": 2238134.0}, {"date": "2006-04-05", "close": 24.4371735, "volume": 2158567.0}, {"date": "2006-04-06", "close": 24.2628617, "volume": 1524477.0}, {"date": "2006-04-07", "close": 24.4237649, "volume": 1113414.0}, {"date": "2006-04-10", "close": 24.4371735, "volume": 1056410.0}, {"date": "2006-04-11", "close": 24.3835391, "volume": 1146597.0}, {"date": "2006-04-12", "close": 24.269566, "volume": 1694507.0}, {"date": "2006-04-13", "close": 24.2427488, "volume": 700792.0}, {"date": "2006-04-18", "close": 24.2427488, "volume": 12484022.0}, {"date": "2006-04-19", "close": 24.3232004, "volume": 1705929.0}, {"date": "2006-04-20", "close": 24.5913724, "volume": 3621640.0}, {"date": "2006-04-21", "close": 25.1478293, "volume": 2733932.0}, {"date": "2006-04-24", "close": 25.3020282, "volume": 1881136.0}, {"date": "2006-04-26", "close": 24.9064745, "volume": 1952393.0}, {"date": "2006-04-27", "close": 24.202523, "volume": 3882249.0}, {"date": "2006-04-28", "close": 24.269566, "volume": 3458221.0}, {"date": "2006-05-01", "close": 24.3164961, "volume": 869446.0}, {"date": "2006-05-02", "close": 24.13548, "volume": 952505.0}, {"date": "2006-05-03", "close": 24.1086628, "volume": 798036.0}, {"date": "2006-05-04", "close": 23.867308, "volume": 1016446.0}, {"date": "2006-05-05", "close": 24.001394, "volume": 1354492.0}, {"date": "2006-05-08", "close": 23.9544639, "volume": 962933.0}, {"date": "2006-05-09", "close": 24.0952542, "volume": 3978453.0}, {"date": "2006-05-10", "close": 24.1690015, "volume": 1118800.0}, {"date": "2006-05-11", "close": 24.1220714, "volume": 1427734.0}, {"date": "2006-05-12", "close": 24.0550284, "volume": 928392.0}, {"date": "2006-05-15", "close": 23.800265, "volume": 1020860.0}, {"date": "2006-05-16", "close": 23.9611682, "volume": 1743462.0}, {"date": "2006-05-17", "close": 23.9075338, "volume": 1155257.0}, {"date": "2006-05-18", "close": 23.46505, "volume": 1828680.0}, {"date": "2006-05-19", "close": 23.4717543, "volume": 2092284.0}, {"date": "2006-05-22", "close": 23.46505, "volume": 1464615.0}, {"date": "2006-05-23", "close": 23.599136, "volume": 1129864.0}, {"date": "2006-05-24", "close": 23.4985715, "volume": 1591849.0}, {"date": "2006-05-25", "close": 23.2438081, "volume": 1879245.0}, {"date": "2006-05-26", "close": 23.46505, "volume": 3110617.0}, {"date": "2006-05-29", "close": 23.4516414, "volume": 1142801.0}, {"date": "2006-05-30", "close": 23.46505, "volume": 1285048.0}, {"date": "2006-05-31", "close": 23.2303995, "volume": 4487902.0}, {"date": "2006-06-01", "close": 23.532093, "volume": 1966111.0}, {"date": "2006-06-02", "close": 23.532093, "volume": 1496793.0}, {"date": "2006-06-05", "close": 23.6192489, "volume": 635614.0}, {"date": "2006-06-06", "close": 23.3443726, "volume": 2155517.0}, {"date": "2006-06-07", "close": 23.599136, "volume": 1401043.0}, {"date": "2006-06-08", "close": 23.4047113, "volume": 2299991.0}, {"date": "2006-06-09", "close": 23.6527704, "volume": 1639061.0}, {"date": "2006-06-13", "close": 23.129835, "volume": 1403375.0}, {"date": "2006-06-14", "close": 23.3845984, "volume": 1943148.0}, {"date": "2006-06-15", "close": 23.46505, "volume": 3366693.0}, {"date": "2006-06-16", "close": 23.733222, "volume": 1039112.0}, {"date": "2006-06-19", "close": 23.4985715, "volume": 802108.0}, {"date": "2006-06-20", "close": 23.532093, "volume": 1401395.0}, {"date": "2006-06-21", "close": 23.532093, "volume": 1037403.0}, {"date": "2006-06-22", "close": 23.7935607, "volume": 1028740.0}, {"date": "2006-06-23", "close": 23.5186844, "volume": 920945.0}, {"date": "2006-06-26", "close": 23.5253887, "volume": 1531726.0}, {"date": "2006-06-27", "close": 23.4985715, "volume": 1230018.0}, {"date": "2006-06-28", "close": 23.2974425, "volume": 1933411.0}, {"date": "2006-06-29", "close": 23.3175554, "volume": 2639998.0}, {"date": "2006-06-30", "close": 23.6862919, "volume": 4440593.0}, {"date": "2006-07-03", "close": 23.9209424, "volume": 2448642.0}, {"date": "2006-07-04", "close": 24.1757058, "volume": 866775.0}, {"date": "2006-07-05", "close": 24.336609, "volume": 551107.0}, {"date": "2006-07-06", "close": 24.738867, "volume": 1062053.0}, {"date": "2006-07-07", "close": 24.6248939, "volume": 823816.0}, {"date": "2006-07-10", "close": 24.671824, "volume": 767381.0}, {"date": "2006-07-11", "close": 24.537738, "volume": 1002252.0}, {"date": "2006-07-12", "close": 24.604781, "volume": 378857.0}, {"date": "2006-07-13", "close": 24.470695, "volume": 720475.0}, {"date": "2006-07-14", "close": 23.867308, "volume": 1431775.0}, {"date": "2006-07-17", "close": 24.3030875, "volume": 954214.0}, {"date": "2006-07-18", "close": 24.6383025, "volume": 1425603.0}, {"date": "2006-07-19", "close": 24.470695, "volume": 1040501.0}, {"date": "2006-07-20", "close": 24.604781, "volume": 1082813.0}, {"date": "2006-07-21", "close": 24.3030875, "volume": 1000871.0}, {"date": "2006-07-24", "close": 24.13548, "volume": 646982.0}, {"date": "2006-07-25", "close": 24.3433133, "volume": 841505.0}, {"date": "2006-07-26", "close": 23.9008295, "volume": 915586.0}, {"date": "2006-07-27", "close": 24.0818456, "volume": 2442792.0}, {"date": "2006-07-28", "close": 23.8203779, "volume": 2075037.0}, {"date": "2006-07-31", "close": 23.733222, "volume": 954019.0}, {"date": "2006-08-01", "close": 23.6393618, "volume": 1622741.0}, {"date": "2006-08-02", "close": 23.2303995, "volume": 5368053.0}, {"date": "2006-08-03", "close": 23.2303995, "volume": 2882161.0}, {"date": "2006-08-04", "close": 22.928706, "volume": 1834837.0}, {"date": "2006-08-07", "close": 22.727577, "volume": 1049242.0}, {"date": "2006-08-08", "close": 23.129835, "volume": 1598843.0}, {"date": "2006-08-09", "close": 22.8482544, "volume": 1953946.0}, {"date": "2006-08-10", "close": 22.8750716, "volume": 775856.0}, {"date": "2006-08-11", "close": 22.8951845, "volume": 744046.0}, {"date": "2006-08-14", "close": 23.2706253, "volume": 912623.0}, {"date": "2006-08-15", "close": 22.660534, "volume": 3337046.0}, {"date": "2006-08-16", "close": 22.526448, "volume": 3223234.0}, {"date": "2006-08-17", "close": 23.0963135, "volume": 2603311.0}, {"date": "2006-08-18", "close": 23.4516414, "volume": 4689933.0}, {"date": "2006-08-21", "close": 22.3521362, "volume": 2509656.0}, {"date": "2006-08-22", "close": 22.2783889, "volume": 3190618.0}, {"date": "2006-08-23", "close": 22.392362, "volume": 3715887.0}, {"date": "2006-08-24", "close": 21.8895395, "volume": 2292782.0}, {"date": "2006-08-25", "close": 22.12419, "volume": 4278333.0}, {"date": "2006-08-28", "close": 22.1778244, "volume": 871854.0}, {"date": "2006-08-29", "close": 22.4057706, "volume": 1316102.0}, {"date": "2006-08-30", "close": 22.5465609, "volume": 2137570.0}, {"date": "2006-08-31", "close": 22.5197437, "volume": 2784568.0}, {"date": "2006-09-01", "close": 22.3722491, "volume": 1022709.0}, {"date": "2006-09-04", "close": 22.5733781, "volume": 1345790.0}, {"date": "2006-09-05", "close": 22.727577, "volume": 1660309.0}, {"date": "2006-09-06", "close": 22.6404211, "volume": 714992.0}, {"date": "2006-09-07", "close": 22.4929265, "volume": 1195709.0}, {"date": "2006-09-08", "close": 22.3990663, "volume": 815335.0}, {"date": "2006-09-11", "close": 22.2046416, "volume": 927297.0}, {"date": "2006-09-12", "close": 22.2649803, "volume": 931988.0}, {"date": "2006-09-13", "close": 22.325319, "volume": 1023489.0}, {"date": "2006-09-14", "close": 22.6672383, "volume": 877634.0}, {"date": "2006-09-15", "close": 22.5130394, "volume": 656479.0}, {"date": "2006-09-18", "close": 22.8415501, "volume": 795661.0}, {"date": "2006-09-19", "close": 22.995749, "volume": 1443339.0}, {"date": "2006-09-20", "close": 23.062792, "volume": 1228940.0}, {"date": "2006-09-21", "close": 22.9018888, "volume": 2914431.0}, {"date": "2006-09-22", "close": 22.7141684, "volume": 1446224.0}, {"date": "2006-09-25", "close": 22.79462, "volume": 716151.0}, {"date": "2006-09-26", "close": 22.79462, "volume": 835491.0}, {"date": "2006-09-27", "close": 23.2438081, "volume": 1586992.0}, {"date": "2006-09-28", "close": 23.4248242, "volume": 1195922.0}, {"date": "2006-09-29", "close": 23.4181199, "volume": 2831332.0}, {"date": "2006-10-02", "close": 23.5253887, "volume": 322290.0}, {"date": "2006-10-03", "close": 23.5455016, "volume": 1005289.0}, {"date": "2006-10-04", "close": 23.5119801, "volume": 817459.0}, {"date": "2006-10-05", "close": 23.666179, "volume": 1167874.0}, {"date": "2006-10-06", "close": 23.7734478, "volume": 493391.0}, {"date": "2006-10-09", "close": 23.4516414, "volume": 938049.0}, {"date": "2006-10-10", "close": 23.599136, "volume": 1090278.0}, {"date": "2006-10-11", "close": 23.733222, "volume": 1238442.0}, {"date": "2006-10-12", "close": 23.5589102, "volume": 535661.0}, {"date": "2006-10-13", "close": 23.666179, "volume": 1260922.0}, {"date": "2006-10-16", "close": 23.733222, "volume": 1490573.0}, {"date": "2006-10-17", "close": 24.0349155, "volume": 2155955.0}, {"date": "2006-10-18", "close": 23.8136736, "volume": 1057827.0}, {"date": "2006-10-19", "close": 23.8404908, "volume": 1748054.0}, {"date": "2006-10-20", "close": 23.8270822, "volume": 896719.0}, {"date": "2006-10-23", "close": 23.733222, "volume": 795287.0}, {"date": "2006-10-24", "close": 23.4985715, "volume": 2073435.0}, {"date": "2006-10-25", "close": 23.0024533, "volume": 2170237.0}, {"date": "2006-10-26", "close": 22.9152974, "volume": 1823463.0}, {"date": "2006-10-27", "close": 22.8013243, "volume": 4660457.0}, {"date": "2006-10-30", "close": 23.129835, "volume": 1430715.0}, {"date": "2006-10-31", "close": 23.1566522, "volume": 1789481.0}, {"date": "2006-11-01", "close": 23.129835, "volume": 1182210.0}, {"date": "2006-11-02", "close": 23.129835, "volume": 1806027.0}, {"date": "2006-11-03", "close": 23.1633565, "volume": 630486.0}, {"date": "2006-11-06", "close": 23.0694963, "volume": 1008251.0}, {"date": "2006-11-07", "close": 23.1633565, "volume": 717113.0}, {"date": "2006-11-08", "close": 22.8951845, "volume": 1381170.0}, {"date": "2006-11-09", "close": 23.0024533, "volume": 1709832.0}, {"date": "2006-11-10", "close": 23.129835, "volume": 531769.0}, {"date": "2006-11-13", "close": 23.0560877, "volume": 428604.0}, {"date": "2006-11-14", "close": 23.1901737, "volume": 679169.0}, {"date": "2006-11-15", "close": 23.2974425, "volume": 1005097.0}, {"date": "2006-11-16", "close": 23.2773296, "volume": 1200671.0}, {"date": "2006-11-17", "close": 23.1432436, "volume": 611607.0}, {"date": "2006-11-20", "close": 22.861663, "volume": 1311120.0}, {"date": "2006-11-21", "close": 22.8884802, "volume": 1028271.0}, {"date": "2006-11-22", "close": 22.9152974, "volume": 1173211.0}, {"date": "2006-11-23", "close": 23.2102866, "volume": 2065919.0}, {"date": "2006-11-24", "close": 23.398007, "volume": 1536171.0}, {"date": "2006-11-27", "close": 23.3175554, "volume": 820251.0}, {"date": "2006-11-28", "close": 22.9488189, "volume": 1479439.0}, {"date": "2006-11-29", "close": 23.0963135, "volume": 1416425.0}, {"date": "2006-11-30", "close": 23.46505, "volume": 1158449.0}, {"date": "2006-12-01", "close": 22.9756361, "volume": 2165698.0}, {"date": "2006-12-04", "close": 23.3376683, "volume": 1309024.0}, {"date": "2006-12-05", "close": 23.4047113, "volume": 1251321.0}, {"date": "2006-12-06", "close": 23.4985715, "volume": 1035819.0}, {"date": "2006-12-07", "close": 23.7868564, "volume": 818275.0}, {"date": "2006-12-08", "close": 23.4918672, "volume": 1184140.0}, {"date": "2006-12-11", "close": 23.8337865, "volume": 927770.0}, {"date": "2006-12-12", "close": 23.8270822, "volume": 2050210.0}, {"date": "2006-12-13", "close": 23.7868564, "volume": 1371471.0}, {"date": "2006-12-14", "close": 24.5712595, "volume": 2223454.0}, {"date": "2006-12-15", "close": 25.074082, "volume": 2155949.0}, {"date": "2006-12-18", "close": 25.074082, "volume": 1641609.0}, {"date": "2006-12-19", "close": 24.7522756, "volume": 1886357.0}, {"date": "2006-12-20", "close": 25.0405605, "volume": 1824489.0}, {"date": "2006-12-21", "close": 25.2886196, "volume": 3526050.0}, {"date": "2006-12-22", "close": 25.2886196, "volume": 2428981.0}, {"date": "2006-12-27", "close": 25.3087325, "volume": 254587.0}, {"date": "2006-12-28", "close": 25.0874906, "volume": 257383.0}, {"date": "2006-12-29", "close": 25.1679422, "volume": 237301.0}, {"date": "2007-01-02", "close": 25.3958884, "volume": 478729.0}, {"date": "2007-01-03", "close": 25.4025927, "volume": 491456.0}, {"date": "2007-01-04", "close": 25.3355497, "volume": 1154702.0}, {"date": "2007-01-05", "close": 25.342254, "volume": 845120.0}, {"date": "2007-01-08", "close": 25.0137433, "volume": 1020948.0}, {"date": "2007-01-09", "close": 25.4294099, "volume": 1019125.0}, {"date": "2007-01-10", "close": 24.939996, "volume": 1109322.0}, {"date": "2007-01-11", "close": 25.1813508, "volume": 852657.0}, {"date": "2007-01-12", "close": 25.6707647, "volume": 1368580.0}, {"date": "2007-01-15", "close": 26.079727, "volume": 1138290.0}, {"date": "2007-01-16", "close": 26.1668829, "volume": 1501262.0}, {"date": "2007-01-17", "close": 26.3009689, "volume": 1487926.0}, {"date": "2007-01-18", "close": 26.481985, "volume": 1658110.0}, {"date": "2007-01-19", "close": 26.280856, "volume": 1121428.0}, {"date": "2007-01-22", "close": 26.4082377, "volume": 2129175.0}, {"date": "2007-01-23", "close": 26.012684, "volume": 1708131.0}, {"date": "2007-01-24", "close": 25.6975819, "volume": 2396098.0}, {"date": "2007-01-25", "close": 25.9121195, "volume": 3909161.0}, {"date": "2007-01-29", "close": 25.7646249, "volume": 1135076.0}, {"date": "2007-01-30", "close": 26.012684, "volume": 846343.0}, {"date": "2007-01-31", "close": 25.5769045, "volume": 1527463.0}, {"date": "2007-02-01", "close": 25.8920066, "volume": 959407.0}, {"date": "2007-02-02", "close": 25.8517808, "volume": 1074542.0}, {"date": "2007-02-05", "close": 25.6707647, "volume": 1041050.0}, {"date": "2007-02-06", "close": 25.6975819, "volume": 1299019.0}, {"date": "2007-02-07", "close": 25.47634, "volume": 1073453.0}, {"date": "2007-02-08", "close": 25.4428185, "volume": 1067938.0}, {"date": "2007-02-09", "close": 25.5769045, "volume": 829084.0}, {"date": "2007-02-12", "close": 25.4495228, "volume": 833534.0}, {"date": "2007-02-13", "close": 25.5769045, "volume": 1440890.0}, {"date": "2007-02-14", "close": 25.7780335, "volume": 884571.0}, {"date": "2007-02-15", "close": 25.47634, "volume": 3588958.0}, {"date": "2007-02-16", "close": 25.1008992, "volume": 3301881.0}, {"date": "2007-02-19", "close": 25.4428185, "volume": 2870505.0}, {"date": "2007-02-20", "close": 25.409297, "volume": 2709646.0}, {"date": "2007-02-21", "close": 24.8394315, "volume": 4172182.0}, {"date": "2007-02-22", "close": 24.6517111, "volume": 1394077.0}, {"date": "2007-02-23", "close": 24.537738, "volume": 2686397.0}, {"date": "2007-02-26", "close": 24.80591, "volume": 1353940.0}, {"date": "2007-02-27", "close": 24.6986412, "volume": 1894314.0}, {"date": "2007-02-28", "close": 24.4371735, "volume": 2221046.0}, {"date": "2007-03-01", "close": 24.202523, "volume": 2090333.0}, {"date": "2007-03-02", "close": 23.934351, "volume": 2075827.0}, {"date": "2007-03-05", "close": 23.2303995, "volume": 2388222.0}, {"date": "2007-03-06", "close": 23.9678725, "volume": 1912133.0}, {"date": "2007-03-07", "close": 24.2427488, "volume": 2540474.0}, {"date": "2007-03-08", "close": 24.0148026, "volume": 1575722.0}, {"date": "2007-03-09", "close": 24.202523, "volume": 1988515.0}, {"date": "2007-03-12", "close": 24.4170606, "volume": 1895373.0}, {"date": "2007-03-13", "close": 24.4371735, "volume": 2093973.0}, {"date": "2007-03-14", "close": 24.1824101, "volume": 2142494.0}, {"date": "2007-03-15", "close": 24.5511466, "volume": 3634004.0}, {"date": "2007-03-16", "close": 24.470695, "volume": 1556303.0}, {"date": "2007-03-19", "close": 24.604781, "volume": 1281027.0}, {"date": "2007-03-20", "close": 24.7522756, "volume": 1007723.0}, {"date": "2007-03-21", "close": 24.5042165, "volume": 1059067.0}, {"date": "2007-03-22", "close": 24.7992057, "volume": 1421470.0}, {"date": "2007-03-23", "close": 24.7053455, "volume": 993421.0}, {"date": "2007-03-26", "close": 24.8662487, "volume": 877048.0}, {"date": "2007-03-27", "close": 25.3020282, "volume": 1319975.0}, {"date": "2007-03-28", "close": 24.9735175, "volume": 1402395.0}, {"date": "2007-03-29", "close": 25.2349852, "volume": 1320293.0}, {"date": "2007-03-30", "close": 25.3087325, "volume": 2292885.0}, {"date": "2007-04-02", "close": 24.7455713, "volume": 865695.0}, {"date": "2007-04-04", "close": 25.878598, "volume": 6410162.0}, {"date": "2007-04-05", "close": 26.2272216, "volume": 2047565.0}, {"date": "2007-04-10", "close": 26.2406302, "volume": 1468580.0}, {"date": "2007-04-11", "close": 26.1534743, "volume": 2591704.0}, {"date": "2007-04-12", "close": 26.14677, "volume": 933467.0}, {"date": "2007-04-13", "close": 25.9992754, "volume": 1484610.0}, {"date": "2007-04-16", "close": 26.2004044, "volume": 1079629.0}, {"date": "2007-04-17", "close": 25.9925711, "volume": 907121.0}, {"date": "2007-04-18", "close": 25.8651894, "volume": 926510.0}, {"date": "2007-04-19", "close": 25.5098615, "volume": 1022545.0}, {"date": "2007-04-20", "close": 25.610426, "volume": 905221.0}, {"date": "2007-04-23", "close": 25.744512, "volume": 928992.0}, {"date": "2007-04-24", "close": 25.6305389, "volume": 1074616.0}, {"date": "2007-04-26", "close": 25.543383, "volume": 2004385.0}, {"date": "2007-04-27", "close": 25.9121195, "volume": 2063197.0}, {"date": "2007-04-30", "close": 26.2473345, "volume": 1417295.0}, {"date": "2007-05-01", "close": 26.1132485, "volume": 601724.0}, {"date": "2007-05-02", "close": 26.1802915, "volume": 1055045.0}, {"date": "2007-05-03", "close": 26.2071087, "volume": 844895.0}, {"date": "2007-05-04", "close": 26.2004044, "volume": 477977.0}, {"date": "2007-05-07", "close": 25.9724582, "volume": 577644.0}, {"date": "2007-05-08", "close": 25.7579206, "volume": 1026122.0}, {"date": "2007-05-09", "close": 25.7109905, "volume": 1116598.0}, {"date": "2007-05-10", "close": 26.213813, "volume": 1699714.0}, {"date": "2007-05-11", "close": 25.8853023, "volume": 805382.0}, {"date": "2007-05-14", "close": 26.0462055, "volume": 868905.0}, {"date": "2007-05-15", "close": 25.9791625, "volume": 812104.0}, {"date": "2007-05-16", "close": 25.6707647, "volume": 1127740.0}, {"date": "2007-05-17", "close": 25.945641, "volume": 1281947.0}, {"date": "2007-05-18", "close": 25.6975819, "volume": 1024854.0}, {"date": "2007-05-21", "close": 25.9188238, "volume": 1079689.0}, {"date": "2007-05-22", "close": 25.6573561, "volume": 962194.0}, {"date": "2007-05-23", "close": 25.5903131, "volume": 929326.0}, {"date": "2007-05-24", "close": 25.2550981, "volume": 1258658.0}, {"date": "2007-05-25", "close": 25.409297, "volume": 1250757.0}, {"date": "2007-05-28", "close": 25.3355497, "volume": 664372.0}, {"date": "2007-05-29", "close": 25.5031572, "volume": 1160451.0}, {"date": "2007-05-30", "close": 25.2550981, "volume": 986967.0}, {"date": "2007-05-31", "close": 25.4361142, "volume": 1240188.0}, {"date": "2007-06-01", "close": 25.7176948, "volume": 1103765.0}, {"date": "2007-06-04", "close": 26.1400657, "volume": 1262051.0}, {"date": "2007-06-05", "close": 26.0193883, "volume": 1234922.0}, {"date": "2007-06-06", "close": 26.012684, "volume": 2507999.0}, {"date": "2007-06-07", "close": 26.213813, "volume": 1412243.0}, {"date": "2007-06-08", "close": 25.7243991, "volume": 1503698.0}, {"date": "2007-06-12", "close": 26.079727, "volume": 1977617.0}, {"date": "2007-06-13", "close": 26.481985, "volume": 2550063.0}, {"date": "2007-06-14", "close": 27.4138827, "volume": 2705822.0}, {"date": "2007-06-15", "close": 28.4195277, "volume": 3528999.0}, {"date": "2007-06-18", "close": 29.163705, "volume": 3782198.0}, {"date": "2007-06-19", "close": 28.895533, "volume": 2640109.0}, {"date": "2007-06-20", "close": 29.6866404, "volume": 2290806.0}, {"date": "2007-06-21", "close": 30.0956027, "volume": 4793055.0}, {"date": "2007-06-22", "close": 29.5056243, "volume": 1677444.0}, {"date": "2007-06-25", "close": 29.4922157, "volume": 1702266.0}, {"date": "2007-06-26", "close": 29.3849469, "volume": 2348315.0}, {"date": "2007-06-27", "close": 29.1502964, "volume": 1897229.0}, {"date": "2007-06-28", "close": 30.035264, "volume": 2392098.0}, {"date": "2007-06-29", "close": 30.6587639, "volume": 6496459.0}, {"date": "2007-07-03", "close": 28.560318, "volume": 10376341.0}, {"date": "2007-07-04", "close": 28.4999793, "volume": 5926268.0}, {"date": "2007-07-05", "close": 28.0843127, "volume": 3267856.0}, {"date": "2007-07-06", "close": 27.5211515, "volume": 3734154.0}, {"date": "2007-07-09", "close": 27.7222805, "volume": 1924969.0}, {"date": "2007-07-10", "close": 27.6083074, "volume": 1631293.0}, {"date": "2007-07-11", "close": 27.219458, "volume": 1779157.0}, {"date": "2007-07-12", "close": 27.48763, "volume": 2846531.0}, {"date": "2007-07-13", "close": 27.6552375, "volume": 1303425.0}, {"date": "2007-07-16", "close": 27.8630708, "volume": 1146548.0}, {"date": "2007-07-17", "close": 27.7692106, "volume": 1162561.0}, {"date": "2007-07-18", "close": 27.822845, "volume": 2023176.0}, {"date": "2007-07-19", "close": 27.4943343, "volume": 2042543.0}, {"date": "2007-07-20", "close": 27.286501, "volume": 1539755.0}, {"date": "2007-07-23", "close": 27.2261623, "volume": 1151471.0}, {"date": "2007-07-24", "close": 27.1255978, "volume": 1737647.0}, {"date": "2007-07-25", "close": 26.9713989, "volume": 2277061.0}, {"date": "2007-07-26", "close": 26.7166355, "volume": 2367610.0}, {"date": "2007-07-27", "close": 25.8249636, "volume": 4127767.0}, {"date": "2007-07-30", "close": 25.8651894, "volume": 1851685.0}, {"date": "2007-07-31", "close": 26.1400657, "volume": 1717180.0}, {"date": "2007-08-01", "close": 25.141125, "volume": 2254825.0}, {"date": "2007-08-02", "close": 25.47634, "volume": 2922098.0}, {"date": "2007-08-03", "close": 25.610426, "volume": 1064447.0}, {"date": "2007-08-06", "close": 25.47634, "volume": 1236038.0}, {"date": "2007-08-07", "close": 26.2272216, "volume": 1331396.0}, {"date": "2007-08-08", "close": 26.7970871, "volume": 2146904.0}, {"date": "2007-08-09", "close": 27.7423934, "volume": 2113299.0}, {"date": "2007-08-10", "close": 26.3143775, "volume": 2823279.0}, {"date": "2007-08-13", "close": 27.085372, "volume": 1437892.0}, {"date": "2007-08-14", "close": 26.750157, "volume": 1356750.0}, {"date": "2007-08-15", "close": 26.481985, "volume": 2098759.0}, {"date": "2007-08-16", "close": 26.2071087, "volume": 3225330.0}, {"date": "2007-08-17", "close": 24.939996, "volume": 1803217.0}, {"date": "2007-08-20", "close": 25.3087325, "volume": 3127785.0}, {"date": "2007-08-21", "close": 25.3489583, "volume": 1585830.0}, {"date": "2007-08-22", "close": 25.3489583, "volume": 1772537.0}, {"date": "2007-08-23", "close": 25.9121195, "volume": 1622591.0}, {"date": "2007-08-24", "close": 25.744512, "volume": 1561841.0}, {"date": "2007-08-27", "close": 26.3076732, "volume": 1381621.0}, {"date": "2007-08-28", "close": 25.744512, "volume": 1744249.0}, {"date": "2007-08-29", "close": 25.5366787, "volume": 2073729.0}, {"date": "2007-08-30", "close": 25.5769045, "volume": 1868596.0}, {"date": "2007-08-31", "close": 25.8517808, "volume": 4112407.0}, {"date": "2007-09-03", "close": 26.0931356, "volume": 985156.0}, {"date": "2007-09-04", "close": 25.8651894, "volume": 1905747.0}, {"date": "2007-09-05", "close": 26.0193883, "volume": 3544448.0}, {"date": "2007-09-06", "close": 25.9121195, "volume": 3306836.0}, {"date": "2007-09-07", "close": 25.8450765, "volume": 1696446.0}, {"date": "2007-09-10", "close": 26.0395012, "volume": 1895734.0}, {"date": "2007-09-11", "close": 26.079727, "volume": 2319604.0}, {"date": "2007-09-12", "close": 25.9791625, "volume": 1907843.0}, {"date": "2007-09-13", "close": 25.8450765, "volume": 2271515.0}, {"date": "2007-09-14", "close": 26.2473345, "volume": 1808302.0}, {"date": "2007-09-17", "close": 26.7769742, "volume": 2553178.0}, {"date": "2007-09-18", "close": 26.4015334, "volume": 2243657.0}, {"date": "2007-09-19", "close": 26.9445817, "volume": 1800579.0}, {"date": "2007-09-20", "close": 27.219458, "volume": 7180533.0}, {"date": "2007-09-21", "close": 26.8172, "volume": 1661483.0}, {"date": "2007-09-24", "close": 26.884243, "volume": 1539078.0}, {"date": "2007-09-25", "close": 26.8775387, "volume": 1718794.0}, {"date": "2007-09-26", "close": 27.1792322, "volume": 2050924.0}, {"date": "2007-09-27", "close": 27.8563665, "volume": 3026698.0}, {"date": "2007-09-28", "close": 28.15806, "volume": 4511211.0}, {"date": "2007-10-01", "close": 28.023974, "volume": 1138938.0}, {"date": "2007-10-02", "close": 28.2854417, "volume": 2953697.0}, {"date": "2007-10-03", "close": 28.4865707, "volume": 2756112.0}, {"date": "2007-10-04", "close": 28.2049901, "volume": 2833862.0}, {"date": "2007-10-05", "close": 28.7145169, "volume": 3279148.0}, {"date": "2007-10-08", "close": 28.627361, "volume": 2996853.0}, {"date": "2007-10-09", "close": 28.493275, "volume": 2458427.0}, {"date": "2007-10-10", "close": 28.6206567, "volume": 3752032.0}, {"date": "2007-10-11", "close": 29.0631405, "volume": 2245842.0}, {"date": "2007-10-12", "close": 28.8351943, "volume": 3138093.0}, {"date": "2007-10-15", "close": 29.0497319, "volume": 946564.0}, {"date": "2007-10-16", "close": 28.761447, "volume": 1586431.0}, {"date": "2007-10-17", "close": 28.8150814, "volume": 1580504.0}, {"date": "2007-10-18", "close": 29.0698448, "volume": 1596477.0}, {"date": "2007-10-19", "close": 29.1301835, "volume": 1374234.0}, {"date": "2007-10-22", "close": 28.9491674, "volume": 1405246.0}, {"date": "2007-10-23", "close": 29.3380168, "volume": 1334773.0}, {"date": "2007-10-24", "close": 29.0430276, "volume": 1480844.0}, {"date": "2007-10-25", "close": 28.962576, "volume": 1960971.0}, {"date": "2007-10-26", "close": 29.2575652, "volume": 4698270.0}, {"date": "2007-10-29", "close": 29.5257372, "volume": 2391037.0}, {"date": "2007-10-30", "close": 29.3514254, "volume": 1451786.0}, {"date": "2007-10-31", "close": 29.4586942, "volume": 1747055.0}, {"date": "2007-11-01", "close": 29.3313125, "volume": 3484555.0}, {"date": "2007-11-02", "close": 29.0028018, "volume": 3938096.0}, {"date": "2007-11-05", "close": 28.2452159, "volume": 2806150.0}, {"date": "2007-11-06", "close": 28.493275, "volume": 2133613.0}, {"date": "2007-11-07", "close": 28.7681513, "volume": 3449338.0}, {"date": "2007-11-08", "close": 26.6898183, "volume": 6789107.0}, {"date": "2007-11-09", "close": 25.5769045, "volume": 8605729.0}, {"date": "2007-11-12", "close": 26.4015334, "volume": 5122660.0}, {"date": "2007-11-13", "close": 26.6227753, "volume": 4636208.0}, {"date": "2007-11-14", "close": 26.7300441, "volume": 2457114.0}, {"date": "2007-11-15", "close": 26.549028, "volume": 2471356.0}, {"date": "2007-11-16", "close": 26.8172, "volume": 3222590.0}, {"date": "2007-11-19", "close": 27.353544, "volume": 2697724.0}, {"date": "2007-11-20", "close": 27.6619418, "volume": 3061886.0}, {"date": "2007-11-21", "close": 27.6820547, "volume": 2565750.0}, {"date": "2007-11-22", "close": 27.9502267, "volume": 3299603.0}, {"date": "2007-11-23", "close": 27.688759, "volume": 1185981.0}, {"date": "2007-11-26", "close": 28.5066836, "volume": 3012274.0}, {"date": "2007-11-27", "close": 28.6608825, "volume": 4406563.0}, {"date": "2007-11-28", "close": 28.2854417, "volume": 3106136.0}, {"date": "2007-11-29", "close": 28.3457804, "volume": 2745641.0}, {"date": "2007-11-30", "close": 29.1167749, "volume": 6091033.0}, {"date": "2007-12-03", "close": 28.82849, "volume": 5213420.0}, {"date": "2007-12-04", "close": 28.6608825, "volume": 7777315.0}, {"date": "2007-12-05", "close": 28.3927105, "volume": 9181740.0}, {"date": "2007-12-06", "close": 28.82849, "volume": 3968120.0}, {"date": "2007-12-07", "close": 29.0363233, "volume": 2090085.0}, {"date": "2007-12-10", "close": 28.3793019, "volume": 4997363.0}, {"date": "2007-12-11", "close": 28.2452159, "volume": 4886492.0}, {"date": "2007-12-12", "close": 28.0776084, "volume": 3062345.0}, {"date": "2007-12-13", "close": 28.2653288, "volume": 2927984.0}, {"date": "2007-12-14", "close": 27.8496622, "volume": 3402612.0}, {"date": "2007-12-17", "close": 26.9378774, "volume": 4595306.0}, {"date": "2007-12-18", "close": 27.3133182, "volume": 4173739.0}, {"date": "2007-12-19", "close": 27.2596838, "volume": 4041802.0}, {"date": "2007-12-20", "close": 26.8172, "volume": 6990420.0}, {"date": "2007-12-21", "close": 27.152415, "volume": 10077292.0}, {"date": "2007-12-24", "close": 27.1390064, "volume": 1091825.0}, {"date": "2007-12-27", "close": 27.0116247, "volume": 1054092.0}, {"date": "2007-12-28", "close": 27.3200225, "volume": 795245.0}, {"date": "2007-12-31", "close": 27.152415, "volume": 1240520.0}, {"date": "2008-01-02", "close": 27.3200225, "volume": 649203.0}, {"date": "2008-01-03", "close": 27.4541085, "volume": 1491355.0}, {"date": "2008-01-04", "close": 27.3334311, "volume": 955354.0}, {"date": "2008-01-07", "close": 26.8239043, "volume": 1982820.0}, {"date": "2008-01-08", "close": 26.8037914, "volume": 2032643.0}, {"date": "2008-01-09", "close": 26.2071087, "volume": 2058357.0}, {"date": "2008-01-10", "close": 26.0931356, "volume": 1673390.0}, {"date": "2008-01-11", "close": 25.47634, "volume": 3096947.0}, {"date": "2008-01-14", "close": 26.0395012, "volume": 2613963.0}, {"date": "2008-01-15", "close": 25.7780335, "volume": 2701690.0}, {"date": "2008-01-16", "close": 24.9668132, "volume": 5383614.0}, {"date": "2008-01-17", "close": 24.7321627, "volume": 3709642.0}, {"date": "2008-01-18", "close": 23.8740123, "volume": 5954064.0}, {"date": "2008-01-21", "close": 23.129835, "volume": 6489495.0}, {"date": "2008-01-22", "close": 21.788975, "volume": 7762675.0}, {"date": "2008-01-23", "close": 23.532093, "volume": 6105908.0}, {"date": "2008-01-24", "close": 25.0137433, "volume": 5002319.0}, {"date": "2008-01-25", "close": 25.47634, "volume": 6374900.0}, {"date": "2008-01-29", "close": 24.5578509, "volume": 2281124.0}, {"date": "2008-01-30", "close": 23.2974425, "volume": 6327584.0}, {"date": "2008-01-31", "close": 23.666179, "volume": 5189232.0}, {"date": "2008-02-01", "close": 25.074082, "volume": 3725506.0}, {"date": "2008-02-04", "close": 26.14677, "volume": 6466873.0}, {"date": "2008-02-05", "close": 25.409297, "volume": 3568302.0}, {"date": "2008-02-06", "close": 24.8260229, "volume": 2295918.0}, {"date": "2008-02-07", "close": 24.939996, "volume": 2082279.0}, {"date": "2008-02-08", "close": 26.1668829, "volume": 3586240.0}, {"date": "2008-02-11", "close": 25.2886196, "volume": 1711039.0}, {"date": "2008-02-12", "close": 24.9064745, "volume": 3435248.0}, {"date": "2008-02-13", "close": 25.2416895, "volume": 2501456.0}, {"date": "2008-02-14", "close": 26.14677, "volume": 3243392.0}, {"date": "2008-02-15", "close": 25.744512, "volume": 2443967.0}, {"date": "2008-02-18", "close": 25.8249636, "volume": 4377944.0}, {"date": "2008-02-19", "close": 24.7053455, "volume": 5729563.0}, {"date": "2008-02-20", "close": 22.8415501, "volume": 5752545.0}, {"date": "2008-02-21", "close": 23.800265, "volume": 5858913.0}, {"date": "2008-02-22", "close": 25.4160013, "volume": 9179688.0}, {"date": "2008-02-25", "close": 26.2406302, "volume": 4217842.0}, {"date": "2008-02-26", "close": 27.5211515, "volume": 8977262.0}, {"date": "2008-02-27", "close": 27.152415, "volume": 5616531.0}, {"date": "2008-02-28", "close": 25.8182593, "volume": 6204121.0}, {"date": "2008-02-29", "close": 25.2886196, "volume": 3833153.0}, {"date": "2008-03-03", "close": 25.0807863, "volume": 2639745.0}, {"date": "2008-03-04", "close": 25.5098615, "volume": 3882402.0}, {"date": "2008-03-05", "close": 26.1266571, "volume": 5010896.0}, {"date": "2008-03-06", "close": 25.9188238, "volume": 4218464.0}, {"date": "2008-03-07", "close": 25.2886196, "volume": 5492415.0}, {"date": "2008-03-10", "close": 24.9064745, "volume": 4968067.0}, {"date": "2008-03-11", "close": 24.939996, "volume": 5136659.0}, {"date": "2008-03-12", "close": 24.9064745, "volume": 5391280.0}, {"date": "2008-03-13", "close": 24.5645552, "volume": 5049359.0}, {"date": "2008-03-14", "close": 24.1690015, "volume": 3851731.0}, {"date": "2008-03-17", "close": 23.9745768, "volume": 4405750.0}, {"date": "2008-03-18", "close": 23.6929962, "volume": 4677928.0}, {"date": "2008-03-19", "close": 24.872953, "volume": 5562290.0}, {"date": "2008-03-20", "close": 24.7723885, "volume": 11687754.0}, {"date": "2008-03-25", "close": 25.4696357, "volume": 4994580.0}, {"date": "2008-03-26", "close": 25.9322324, "volume": 3845695.0}, {"date": "2008-03-27", "close": 25.7109905, "volume": 3205752.0}, {"date": "2008-03-28", "close": 26.1534743, "volume": 4699080.0}, {"date": "2008-03-31", "close": 26.8104957, "volume": 4420163.0}, {"date": "2008-04-01", "close": 26.2741517, "volume": 4321367.0}, {"date": "2008-04-02", "close": 26.5825495, "volume": 4894791.0}, {"date": "2008-04-03", "close": 26.3747162, "volume": 3920315.0}, {"date": "2008-04-04", "close": 26.4417592, "volume": 3432779.0}, {"date": "2008-04-07", "close": 26.213813, "volume": 2720532.0}, {"date": "2008-04-08", "close": 26.0395012, "volume": 3340067.0}, {"date": "2008-04-09", "close": 25.744512, "volume": 3052231.0}, {"date": "2008-04-10", "close": 25.2550981, "volume": 3540267.0}, {"date": "2008-04-11", "close": 25.3690712, "volume": 3609512.0}, {"date": "2008-04-14", "close": 24.738867, "volume": 3699996.0}, {"date": "2008-04-15", "close": 24.3232004, "volume": 3984262.0}, {"date": "2008-04-16", "close": 24.7857971, "volume": 4694788.0}, {"date": "2008-04-28", "close": 25.2415905, "volume": 9586312.0}, {"date": "2008-04-29", "close": 25.08361592, "volume": 2928304.0}, {"date": "2008-04-30", "close": 25.6880404, "volume": 3875096.0}, {"date": "2008-05-01", "close": 25.2415905, "volume": 2045282.0}, {"date": "2008-05-02", "close": 25.5506712, "volume": 3283656.0}, {"date": "2008-05-05", "close": 25.74298808, "volume": 1562931.0}, {"date": "2008-05-06", "close": 25.57814504, "volume": 1905324.0}, {"date": "2008-05-07", "close": 25.9971211, "volume": 5778445.0}, {"date": "2008-05-08", "close": 26.53286098, "volume": 3553996.0}, {"date": "2008-05-09", "close": 26.1688326, "volume": 2899718.0}, {"date": "2008-05-12", "close": 26.18256952, "volume": 2108011.0}, {"date": "2008-05-13", "close": 26.53972944, "volume": 3978794.0}, {"date": "2008-05-14", "close": 27.3364708, "volume": 4712775.0}, {"date": "2008-05-15", "close": 27.3021285, "volume": 3258739.0}, {"date": "2008-05-16", "close": 27.47384, "volume": 2663077.0}, {"date": "2008-05-19", "close": 27.47384, "volume": 2310812.0}, {"date": "2008-05-20", "close": 27.17849622, "volume": 2444137.0}, {"date": "2008-05-21", "close": 27.3364708, "volume": 2333433.0}, {"date": "2008-05-22", "close": 27.3708131, "volume": 4092376.0}, {"date": "2008-05-26", "close": 25.95591034, "volume": 6722278.0}, {"date": "2008-05-27", "close": 25.54380274, "volume": 3959184.0}, {"date": "2008-05-28", "close": 26.0314634, "volume": 3213100.0}, {"date": "2008-05-29", "close": 25.93530496, "volume": 1948745.0}, {"date": "2008-05-30", "close": 26.0314634, "volume": 4221140.0}, {"date": "2008-06-02", "close": 26.24438566, "volume": 4362281.0}, {"date": "2008-06-03", "close": 25.88035728, "volume": 3960747.0}, {"date": "2008-06-04", "close": 26.09327954, "volume": 3124248.0}, {"date": "2008-06-05", "close": 25.74298808, "volume": 2511141.0}, {"date": "2008-06-06", "close": 26.1688326, "volume": 2484024.0}, {"date": "2008-06-10", "close": 26.1688326, "volume": 3064141.0}, {"date": "2008-06-11", "close": 26.45730792, "volume": 4397316.0}, {"date": "2008-06-12", "close": 26.16196414, "volume": 4619335.0}, {"date": "2008-06-13", "close": 26.62901942, "volume": 3063937.0}, {"date": "2008-06-16", "close": 26.56033482, "volume": 2801146.0}, {"date": "2008-06-17", "close": 26.51912406, "volume": 5000371.0}, {"date": "2008-06-18", "close": 27.0617324, "volume": 6592096.0}, {"date": "2008-06-19", "close": 27.3364708, "volume": 8125112.0}, {"date": "2008-06-20", "close": 26.786994, "volume": 5991531.0}, {"date": "2008-06-23", "close": 26.81446784, "volume": 5501537.0}, {"date": "2008-06-24", "close": 26.67023018, "volume": 4945756.0}, {"date": "2008-06-25", "close": 25.61248734, "volume": 4405726.0}, {"date": "2008-06-26", "close": 25.70177732, "volume": 4309350.0}, {"date": "2008-06-27", "close": 25.7910673, "volume": 6268319.0}, {"date": "2008-06-30", "close": 25.6193558, "volume": 9003481.0}, {"date": "2008-07-01", "close": 24.39676992, "volume": 4803244.0}, {"date": "2008-07-02", "close": 23.72366084, "volume": 3490085.0}, {"date": "2008-07-03", "close": 22.5972334, "volume": 7664868.0}, {"date": "2008-07-04", "close": 23.60689702, "volume": 3641292.0}, {"date": "2008-07-07", "close": 23.5244755, "volume": 2526397.0}, {"date": "2008-07-08", "close": 23.51073858, "volume": 3274377.0}, {"date": "2008-07-09", "close": 23.84042466, "volume": 3600069.0}, {"date": "2008-07-10", "close": 23.1123679, "volume": 2665088.0}, {"date": "2008-07-11", "close": 22.64531262, "volume": 4738778.0}, {"date": "2008-07-14", "close": 22.2538104, "volume": 5111559.0}, {"date": "2008-07-15", "close": 21.292226, "volume": 4945944.0}, {"date": "2008-07-16", "close": 22.26754732, "volume": 5539828.0}, {"date": "2008-07-17", "close": 22.04088814, "volume": 3152513.0}, {"date": "2008-07-18", "close": 21.99967738, "volume": 2848199.0}, {"date": "2008-07-21", "close": 23.009341, "volume": 3535183.0}, {"date": "2008-07-22", "close": 23.62063394, "volume": 3969450.0}, {"date": "2008-07-23", "close": 23.88850388, "volume": 3290682.0}, {"date": "2008-07-24", "close": 24.3143484, "volume": 1907548.0}, {"date": "2008-07-25", "close": 23.65497624, "volume": 3121432.0}, {"date": "2008-07-28", "close": 23.65497624, "volume": 2402354.0}, {"date": "2008-07-29", "close": 23.18792096, "volume": 3116035.0}, {"date": "2008-07-30", "close": 23.41458014, "volume": 1944897.0}, {"date": "2008-07-31", "close": 23.62063394, "volume": 2992493.0}, {"date": "2008-08-01", "close": 23.6275024, "volume": 2161550.0}, {"date": "2008-08-04", "close": 23.9365831, "volume": 3130696.0}, {"date": "2008-08-05", "close": 23.11923636, "volume": 4109477.0}, {"date": "2008-08-06", "close": 23.62063394, "volume": 4481847.0}, {"date": "2008-08-07", "close": 23.68245008, "volume": 2115777.0}, {"date": "2008-08-08", "close": 23.8335562, "volume": 4479377.0}, {"date": "2008-08-11", "close": 24.383033, "volume": 1803891.0}, {"date": "2008-08-12", "close": 24.37616454, "volume": 1979300.0}, {"date": "2008-08-13", "close": 23.44205398, "volume": 1976711.0}, {"date": "2008-08-14", "close": 24.03961, "volume": 3042877.0}, {"date": "2008-08-15", "close": 24.5204022, "volume": 2193653.0}, {"date": "2008-08-18", "close": 23.7992139, "volume": 2435706.0}, {"date": "2008-08-19", "close": 23.53821242, "volume": 1687295.0}, {"date": "2008-08-20", "close": 23.7305293, "volume": 5581695.0}, {"date": "2008-08-21", "close": 22.5972334, "volume": 4782896.0}, {"date": "2008-08-22", "close": 21.9447297, "volume": 6651618.0}, {"date": "2008-08-25", "close": 22.3568373, "volume": 5337849.0}, {"date": "2008-08-26", "close": 21.292226, "volume": 4133133.0}, {"date": "2008-08-27", "close": 21.7386759, "volume": 4209425.0}, {"date": "2008-08-28", "close": 21.74554436, "volume": 4736922.0}, {"date": "2008-08-29", "close": 21.1548568, "volume": 5182460.0}, {"date": "2008-09-01", "close": 21.635649, "volume": 1711601.0}, {"date": "2008-09-02", "close": 21.9103874, "volume": 3671198.0}, {"date": "2008-09-03", "close": 22.3911796, "volume": 5375195.0}, {"date": "2008-09-04", "close": 21.8417028, "volume": 2998154.0}, {"date": "2008-09-05", "close": 21.2235414, "volume": 5317375.0}, {"date": "2008-09-08", "close": 21.76614974, "volume": 3093790.0}, {"date": "2008-09-09", "close": 21.3609106, "volume": 5805521.0}, {"date": "2008-09-10", "close": 20.8114338, "volume": 6826008.0}, {"date": "2008-09-11", "close": 20.66719614, "volume": 3888533.0}, {"date": "2008-09-12", "close": 20.7427492, "volume": 2968815.0}, {"date": "2008-09-15", "close": 20.2276147, "volume": 2637657.0}, {"date": "2008-09-16", "close": 20.0559032, "volume": 6102895.0}, {"date": "2008-09-17", "close": 19.66440098, "volume": 6332240.0}, {"date": "2008-09-18", "close": 19.91166554, "volume": 10393507.0}, {"date": "2008-09-19", "close": 21.1548568, "volume": 8881588.0}, {"date": "2008-09-22", "close": 21.8073605, "volume": 3901434.0}, {"date": "2008-09-23", "close": 21.41585828, "volume": 2617989.0}, {"date": "2008-09-24", "close": 20.8457761, "volume": 3415776.0}, {"date": "2008-09-25", "close": 20.24135162, "volume": 3244633.0}, {"date": "2008-09-26", "close": 20.11085088, "volume": 10744797.0}, {"date": "2008-09-29", "close": 19.51329486, "volume": 2196208.0}, {"date": "2008-09-30", "close": 19.56137408, "volume": 3736312.0}, {"date": "2008-10-01", "close": 20.24822008, "volume": 2571202.0}, {"date": "2008-10-02", "close": 19.61632176, "volume": 2155961.0}, {"date": "2008-10-03", "close": 19.4720841, "volume": 3184051.0}, {"date": "2008-10-06", "close": 18.7508958, "volume": 1353057.0}, {"date": "2008-10-07", "close": 18.72342196, "volume": 5525792.0}, {"date": "2008-10-08", "close": 17.3428615, "volume": 4766381.0}, {"date": "2008-10-09", "close": 17.2398346, "volume": 6863278.0}, {"date": "2008-10-10", "close": 14.9389005, "volume": 8020628.0}, {"date": "2008-10-13", "close": 14.57487212, "volume": 8296818.0}, {"date": "2008-10-14", "close": 15.3510081, "volume": 10326229.0}, {"date": "2008-10-15", "close": 15.57766728, "volume": 5932896.0}, {"date": "2008-10-16", "close": 13.81247306, "volume": 6560254.0}, {"date": "2008-10-17", "close": 13.69570924, "volume": 9705558.0}, {"date": "2008-10-20", "close": 14.05973762, "volume": 7073408.0}, {"date": "2008-10-21", "close": 15.3166658, "volume": 6466003.0}, {"date": "2008-10-22", "close": 14.8358736, "volume": 4949832.0}, {"date": "2008-10-23", "close": 14.49931906, "volume": 4216546.0}, {"date": "2008-10-24", "close": 14.03913224, "volume": 3561038.0}, {"date": "2008-10-27", "close": 13.59268234, "volume": 3857355.0}, {"date": "2008-10-28", "close": 12.8783625, "volume": 6443660.0}, {"date": "2008-10-29", "close": 13.393497, "volume": 4662943.0}, {"date": "2008-10-30", "close": 14.27952834, "volume": 5797292.0}, {"date": "2008-10-31", "close": 14.74658362, "volume": 4803181.0}, {"date": "2008-11-03", "close": 16.7247001, "volume": 3317071.0}, {"date": "2008-11-04", "close": 16.01038026, "volume": 3829650.0}, {"date": "2008-11-05", "close": 16.78651624, "volume": 4679059.0}, {"date": "2008-11-06", "close": 16.2095656, "volume": 3301062.0}, {"date": "2008-11-07", "close": 15.454035, "volume": 4641720.0}, {"date": "2008-11-10", "close": 15.797458, "volume": 2761823.0}, {"date": "2008-11-11", "close": 13.82620998, "volume": 6727320.0}, {"date": "2008-11-12", "close": 13.2217855, "volume": 6603301.0}, {"date": "2008-11-13", "close": 12.40443876, "volume": 7679970.0}, {"date": "2008-11-14", "close": 12.2258588, "volume": 7464020.0}, {"date": "2008-11-17", "close": 12.08162114, "volume": 2814711.0}, {"date": "2008-11-18", "close": 12.50746566, "volume": 5576573.0}, {"date": "2008-11-19", "close": 12.85775712, "volume": 5028394.0}, {"date": "2008-11-20", "close": 11.676382, "volume": 5897872.0}, {"date": "2008-11-21", "close": 13.05694246, "volume": 6881263.0}, {"date": "2008-11-24", "close": 13.050074, "volume": 3009450.0}, {"date": "2008-11-25", "close": 13.48965544, "volume": 2474585.0}, {"date": "2008-11-26", "close": 13.050074, "volume": 2574814.0}, {"date": "2008-11-27", "close": 12.7409933, "volume": 4104165.0}, {"date": "2008-11-28", "close": 12.7753356, "volume": 4281190.0}, {"date": "2008-12-01", "close": 13.00886324, "volume": 1804246.0}, {"date": "2008-12-02", "close": 12.2945434, "volume": 4292728.0}, {"date": "2008-12-03", "close": 11.97859424, "volume": 3729529.0}, {"date": "2008-12-04", "close": 11.5733551, "volume": 3653056.0}, {"date": "2008-12-05", "close": 11.33982746, "volume": 3979431.0}, {"date": "2008-12-08", "close": 11.66264508, "volume": 3505931.0}, {"date": "2008-12-09", "close": 11.37416976, "volume": 3781107.0}, {"date": "2008-12-10", "close": 11.2299321, "volume": 4536149.0}, {"date": "2008-12-11", "close": 10.83156142, "volume": 5146704.0}, {"date": "2008-12-12", "close": 10.52248072, "volume": 3841414.0}, {"date": "2008-12-15", "close": 11.1269052, "volume": 2857709.0}, {"date": "2008-12-16", "close": 11.35356438, "volume": 3725062.0}, {"date": "2008-12-17", "close": 11.44285436, "volume": 5880539.0}, {"date": "2008-12-18", "close": 11.37416976, "volume": 11108363.0}, {"date": "2008-12-19", "close": 11.94425194, "volume": 5308188.0}, {"date": "2008-12-22", "close": 11.41538052, "volume": 2471026.0}, {"date": "2008-12-23", "close": 11.1269052, "volume": 1990101.0}, {"date": "2008-12-24", "close": 11.62143432, "volume": 1296353.0}, {"date": "2008-12-29", "close": 11.8824358, "volume": 1781375.0}, {"date": "2008-12-30", "close": 12.21899034, "volume": 1208989.0}, {"date": "2008-12-31", "close": 12.363228, "volume": 1220610.0}, {"date": "2009-01-02", "close": 12.1571742, "volume": 1400094.0}, {"date": "2009-01-05", "close": 12.363228, "volume": 2466192.0}, {"date": "2009-01-06", "close": 12.62422948, "volume": 2690645.0}, {"date": "2009-01-07", "close": 13.37289162, "volume": 4270732.0}, {"date": "2009-01-08", "close": 12.83028328, "volume": 2993793.0}, {"date": "2009-01-09", "close": 13.0157317, "volume": 1746942.0}, {"date": "2009-01-12", "close": 12.37009646, "volume": 2632399.0}, {"date": "2009-01-13", "close": 12.01293654, "volume": 2808506.0}, {"date": "2009-01-14", "close": 11.66951354, "volume": 3298919.0}, {"date": "2009-01-15", "close": 11.07882598, "volume": 5010272.0}, {"date": "2009-01-16", "close": 11.14751058, "volume": 2420923.0}, {"date": "2009-01-19", "close": 11.8137512, "volume": 2857467.0}, {"date": "2009-01-20", "close": 11.4016436, "volume": 3314446.0}, {"date": "2009-01-21", "close": 11.55961818, "volume": 2525110.0}, {"date": "2009-01-27", "close": 11.86212, "volume": 21017404.0}, {"date": "2009-01-28", "close": 11.587266, "volume": 9844213.0}, {"date": "2009-01-29", "close": 11.442606, "volume": 8558869.0}, {"date": "2009-01-30", "close": 11.247315, "volume": 9546710.0}, {"date": "2009-02-02", "close": 11.023092, "volume": 4405902.0}, {"date": "2009-02-03", "close": 11.037558, "volume": 3653302.0}, {"date": "2009-02-04", "close": 10.943529, "volume": 5546343.0}, {"date": "2009-02-05", "close": 10.8495, "volume": 5140586.0}, {"date": "2009-02-06", "close": 11.21115, "volume": 6765247.0}, {"date": "2009-02-09", "close": 11.254548, "volume": 4661716.0}, {"date": "2009-02-10", "close": 11.052024, "volume": 3881370.0}, {"date": "2009-02-11", "close": 10.99416, "volume": 3206062.0}, {"date": "2009-02-12", "close": 11.196684, "volume": 7829132.0}, {"date": "2009-02-13", "close": 11.681295, "volume": 8952267.0}, {"date": "2009-02-16", "close": 11.739159, "volume": 9887012.0}, {"date": "2009-02-17", "close": 11.782557, "volume": 8069490.0}, {"date": "2009-02-18", "close": 11.78979, "volume": 9135252.0}, {"date": "2009-02-19", "close": 12.361197, "volume": 10991308.0}, {"date": "2009-02-20", "close": 12.867507, "volume": 9941836.0}, {"date": "2009-02-23", "close": 12.939837, "volume": 9930075.0}, {"date": "2009-02-24", "close": 12.73008, "volume": 13089989.0}, {"date": "2009-02-25", "close": 12.628818, "volume": 4128443.0}, {"date": "2009-02-26", "close": 12.165906, "volume": 4828998.0}, {"date": "2009-02-27", "close": 12.73008, "volume": 9255603.0}, {"date": "2009-03-02", "close": 12.80241, "volume": 8070500.0}, {"date": "2009-03-03", "close": 12.744546, "volume": 5300607.0}, {"date": "2009-03-04", "close": 12.064644, "volume": 8470249.0}, {"date": "2009-03-05", "close": 12.2961, "volume": 5694037.0}, {"date": "2009-03-06", "close": 12.332265, "volume": 3979083.0}, {"date": "2009-03-09", "close": 12.158673, "volume": 2862845.0}, {"date": "2009-03-10", "close": 12.433527, "volume": 7152337.0}, {"date": "2009-03-11", "close": 12.542022, "volume": 6163664.0}, {"date": "2009-03-12", "close": 12.80241, "volume": 5871338.0}, {"date": "2009-03-13", "close": 13.221924, "volume": 7443585.0}, {"date": "2009-03-16", "close": 12.860274, "volume": 7077943.0}, {"date": "2009-03-17", "close": 13.30872, "volume": 4824395.0}, {"date": "2009-03-18", "close": 13.561875, "volume": 8227821.0}, {"date": "2009-03-19", "close": 13.373817, "volume": 14074561.0}, {"date": "2009-03-20", "close": 13.041099, "volume": 5028471.0}, {"date": "2009-03-23", "close": 13.38105, "volume": 3561701.0}, {"date": "2009-03-24", "close": 13.540176, "volume": 3810400.0}, {"date": "2009-03-25", "close": 13.981389, "volume": 8012960.0}, {"date": "2009-03-26", "close": 13.52571, "volume": 9421172.0}, {"date": "2009-03-27", "close": 13.590807, "volume": 7214338.0}, {"date": "2009-03-30", "close": 13.337652, "volume": 2698667.0}, {"date": "2009-03-31", "close": 13.634205, "volume": 4081493.0}, {"date": "2009-04-01", "close": 13.923525, "volume": 4531029.0}, {"date": "2009-04-02", "close": 14.256243, "volume": 3445756.0}, {"date": "2009-04-03", "close": 13.988622, "volume": 3034221.0}, {"date": "2009-04-06", "close": 13.807797, "volume": 3454033.0}, {"date": "2009-04-07", "close": 13.916292, "volume": 6439180.0}, {"date": "2009-04-08", "close": 13.634205, "volume": 4168949.0}, {"date": "2009-04-09", "close": 13.7427, "volume": 3330646.0}, {"date": "2009-04-14", "close": 14.154981, "volume": 3355374.0}, {"date": "2009-04-15", "close": 14.386437, "volume": 5935783.0}, {"date": "2009-04-16", "close": 14.863815, "volume": 4988092.0}, {"date": "2009-04-17", "close": 15.370125, "volume": 4207445.0}, {"date": "2009-04-20", "close": 14.75532, "volume": 4125691.0}, {"date": "2009-04-21", "close": 15.088038, "volume": 4994611.0}, {"date": "2009-04-22", "close": 15.26163, "volume": 5425438.0}, {"date": "2009-04-23", "close": 15.76794, "volume": 8295709.0}, {"date": "2009-04-24", "close": 15.33396, "volume": 10688230.0}, {"date": "2009-04-27", "close": 15.55095, "volume": 2167706.0}, {"date": "2009-04-28", "close": 15.341193, "volume": 2719672.0}, {"date": "2009-04-29", "close": 15.789639, "volume": 1899483.0}, {"date": "2009-04-30", "close": 16.375512, "volume": 3993246.0}, {"date": "2009-05-01", "close": 16.41891, "volume": 2859878.0}, {"date": "2009-05-04", "close": 17.185608, "volume": 4216325.0}, {"date": "2009-05-05", "close": 16.831191, "volume": 3429292.0}, {"date": "2009-05-06", "close": 16.093425, "volume": 3765222.0}, {"date": "2009-05-07", "close": 16.881822, "volume": 6277375.0}, {"date": "2009-05-08", "close": 16.56357, "volume": 5386093.0}, {"date": "2009-05-11", "close": 16.375512, "volume": 3216978.0}, {"date": "2009-05-12", "close": 16.498473, "volume": 4715866.0}, {"date": "2009-05-13", "close": 16.56357, "volume": 2310476.0}, {"date": "2009-05-14", "close": 15.948765, "volume": 4304936.0}, {"date": "2009-05-15", "close": 16.194687, "volume": 1831247.0}, {"date": "2009-05-18", "close": 15.62328, "volume": 3431268.0}, {"date": "2009-05-19", "close": 15.9126, "volume": 5166231.0}, {"date": "2009-05-20", "close": 16.035561, "volume": 4627406.0}, {"date": "2009-05-21", "close": 15.456921, "volume": 4993866.0}, {"date": "2009-05-22", "close": 15.051873, "volume": 3791873.0}, {"date": "2009-05-25", "close": 14.646825, "volume": 5146465.0}, {"date": "2009-05-26", "close": 15.131436, "volume": 3184741.0}, {"date": "2009-05-27", "close": 15.131436, "volume": 3609578.0}, {"date": "2009-05-28", "close": 15.160368, "volume": 3408156.0}, {"date": "2009-05-29", "close": 15.420756, "volume": 10725605.0}, {"date": "2009-06-01", "close": 16.115124, "volume": 5670328.0}, {"date": "2009-06-02", "close": 16.903521, "volume": 6798591.0}, {"date": "2009-06-03", "close": 16.534638, "volume": 5920322.0}, {"date": "2009-06-04", "close": 15.666678, "volume": 8470915.0}, {"date": "2009-06-05", "close": 16.028328, "volume": 5365750.0}, {"date": "2009-06-09", "close": 16.107891, "volume": 4247225.0}, {"date": "2009-06-10", "close": 16.353813, "volume": 7583651.0}, {"date": "2009-06-11", "close": 16.433376, "volume": 3682621.0}, {"date": "2009-06-12", "close": 16.165755, "volume": 6194857.0}, {"date": "2009-06-15", "close": 16.281483, "volume": 6765301.0}, {"date": "2009-06-16", "close": 15.948765, "volume": 4352771.0}, {"date": "2009-06-17", "close": 15.529251, "volume": 5283595.0}, {"date": "2009-06-18", "close": 15.818571, "volume": 10151634.0}, {"date": "2009-06-19", "close": 15.710076, "volume": 5111311.0}, {"date": "2009-06-22", "close": 15.659445, "volume": 4401091.0}, {"date": "2009-06-23", "close": 15.355659, "volume": 5287766.0}, {"date": "2009-06-24", "close": 15.84027, "volume": 6212360.0}, {"date": "2009-06-25", "close": 16.05726, "volume": 5140958.0}, {"date": "2009-06-26", "close": 15.789639, "volume": 9316267.0}, {"date": "2009-06-29", "close": 15.898134, "volume": 4267227.0}, {"date": "2009-06-30", "close": 16.382745, "volume": 6376899.0}, {"date": "2009-07-01", "close": 16.093425, "volume": 2850061.0}, {"date": "2009-07-02", "close": 16.122357, "volume": 4380044.0}, {"date": "2009-07-03", "close": 16.375512, "volume": 4601901.0}, {"date": "2009-07-06", "close": 16.476774, "volume": 4369295.0}, {"date": "2009-07-07", "close": 16.650366, "volume": 5199273.0}, {"date": "2009-07-08", "close": 16.484007, "volume": 5066982.0}, {"date": "2009-07-09", "close": 15.919833, "volume": 5288698.0}, {"date": "2009-07-10", "close": 16.20192, "volume": 3467174.0}, {"date": "2009-07-13", "close": 15.98493, "volume": 2778248.0}, {"date": "2009-07-14", "close": 16.520172, "volume": 3884972.0}, {"date": "2009-07-15", "close": 16.621434, "volume": 5257856.0}, {"date": "2009-07-16", "close": 16.99755, "volume": 4453452.0}, {"date": "2009-07-17", "close": 17.033715, "volume": 3209860.0}, {"date": "2009-07-20", "close": 17.3592, "volume": 3844873.0}, {"date": "2009-07-21", "close": 17.417064, "volume": 3242909.0}, {"date": "2009-07-22", "close": 17.764248, "volume": 5822436.0}, {"date": "2009-07-23", "close": 17.57619, "volume": 4493628.0}, {"date": "2009-07-24", "close": 18.241626, "volume": 10310836.0}, {"date": "2009-07-27", "close": 18.834732, "volume": 7871078.0}, {"date": "2009-07-28", "close": 19.058955, "volume": 5519818.0}, {"date": "2009-07-29", "close": 18.964926, "volume": 7700994.0}, {"date": "2009-07-30", "close": 18.957693, "volume": 3805717.0}, {"date": "2009-07-31", "close": 18.697305, "volume": 12381389.0}, {"date": "2009-08-03", "close": 18.436917, "volume": 3470166.0}, {"date": "2009-08-04", "close": 18.111432, "volume": 5248438.0}, {"date": "2009-08-05", "close": 18.053568, "volume": 6494968.0}, {"date": "2009-08-06", "close": 17.959539, "volume": 4493767.0}, {"date": "2009-08-07", "close": 17.851044, "volume": 3826194.0}, {"date": "2009-08-10", "close": 18.292257, "volume": 4002319.0}, {"date": "2009-08-11", "close": 18.29949, "volume": 3368745.0}, {"date": "2009-08-12", "close": 18.58881, "volume": 3686512.0}, {"date": "2009-08-13", "close": 18.8058, "volume": 3994072.0}, {"date": "2009-08-14", "close": 18.51648, "volume": 4384377.0}, {"date": "2009-08-17", "close": 18.856431, "volume": 4502357.0}, {"date": "2009-08-18", "close": 19.109586, "volume": 4832274.0}, {"date": "2009-08-19", "close": 19.16745, "volume": 4229147.0}, {"date": "2009-08-20", "close": 18.37182, "volume": 12389451.0}, {"date": "2009-08-21", "close": 18.190995, "volume": 8028510.0}, {"date": "2009-08-24", "close": 19.030023, "volume": 6791981.0}, {"date": "2009-08-25", "close": 17.93784, "volume": 21635635.0}, {"date": "2009-08-26", "close": 18.147597, "volume": 8129411.0}, {"date": "2009-08-27", "close": 18.024636, "volume": 5911040.0}, {"date": "2009-08-28", "close": 18.44415, "volume": 6893253.0}, {"date": "2009-08-31", "close": 18.176529, "volume": 5486777.0}, {"date": "2009-09-01", "close": 18.502014, "volume": 5695487.0}, {"date": "2009-09-02", "close": 18.465849, "volume": 6217098.0}, {"date": "2009-09-03", "close": 18.183762, "volume": 5194854.0}, {"date": "2009-09-04", "close": 17.901675, "volume": 6064943.0}, {"date": "2009-09-07", "close": 17.901675, "volume": 4384824.0}, {"date": "2009-09-08", "close": 18.386286, "volume": 5264253.0}, {"date": "2009-09-09", "close": 18.473082, "volume": 5710907.0}, {"date": "2009-09-10", "close": 18.29949, "volume": 4312453.0}, {"date": "2009-09-11", "close": 18.29949, "volume": 5642066.0}, {"date": "2009-09-14", "close": 18.386286, "volume": 4294016.0}, {"date": "2009-09-15", "close": 18.44415, "volume": 7921882.0}, {"date": "2009-09-16", "close": 18.617742, "volume": 7487275.0}, {"date": "2009-09-17", "close": 18.885363, "volume": 7536654.0}, {"date": "2009-09-18", "close": 19.008324, "volume": 8281298.0}, {"date": "2009-09-21", "close": 18.986625, "volume": 4201848.0}, {"date": "2009-09-22", "close": 18.943227, "volume": 5881942.0}, {"date": "2009-09-23", "close": 19.362741, "volume": 4573372.0}, {"date": "2009-09-24", "close": 19.138518, "volume": 4354791.0}, {"date": "2009-09-25", "close": 19.283178, "volume": 5901416.0}, {"date": "2009-09-28", "close": 18.870897, "volume": 4314016.0}, {"date": "2009-09-29", "close": 19.160217, "volume": 7264045.0}, {"date": "2009-09-30", "close": 19.160217, "volume": 5943100.0}, {"date": "2009-10-01", "close": 18.675606, "volume": 5515350.0}, {"date": "2009-10-02", "close": 18.451383, "volume": 4763375.0}, {"date": "2009-10-05", "close": 18.480315, "volume": 3120452.0}, {"date": "2009-10-06", "close": 18.617742, "volume": 4123962.0}, {"date": "2009-10-07", "close": 18.87813, "volume": 4345120.0}, {"date": "2009-10-08", "close": 19.09512, "volume": 5331380.0}, {"date": "2009-10-09", "close": 19.02279, "volume": 7486190.0}, {"date": "2009-10-12", "close": 19.362741, "volume": 3274120.0}, {"date": "2009-10-13", "close": 19.131285, "volume": 4691694.0}, {"date": "2009-10-14", "close": 19.45677, "volume": 4261291.0}, {"date": "2009-10-15", "close": 19.037256, "volume": 6766060.0}, {"date": "2009-10-16", "close": 18.841965, "volume": 3611412.0}, {"date": "2009-10-19", "close": 18.834732, "volume": 3405898.0}, {"date": "2009-10-20", "close": 18.986625, "volume": 4871297.0}, {"date": "2009-10-21", "close": 19.152984, "volume": 4434543.0}, {"date": "2009-10-22", "close": 19.124052, "volume": 4109602.0}, {"date": "2009-10-23", "close": 20.440458, "volume": 13575285.0}, {"date": "2009-10-26", "close": 20.68638, "volume": 5755753.0}, {"date": "2009-10-27", "close": 20.592351, "volume": 6323884.0}, {"date": "2009-10-28", "close": 20.288565, "volume": 3864290.0}, {"date": "2009-10-29", "close": 20.216235, "volume": 4991992.0}, {"date": "2009-10-30", "close": 20.317497, "volume": 10611442.0}, {"date": "2009-11-02", "close": 19.67376, "volume": 3256259.0}, {"date": "2009-11-03", "close": 19.471236, "volume": 2494261.0}, {"date": "2009-11-04", "close": 19.362741, "volume": 2621272.0}, {"date": "2009-11-05", "close": 18.95046, "volume": 4313036.0}, {"date": "2009-11-06", "close": 19.109586, "volume": 4014744.0}, {"date": "2009-11-09", "close": 19.304877, "volume": 3917605.0}, {"date": "2009-11-10", "close": 19.840119, "volume": 4989097.0}, {"date": "2009-11-11", "close": 20.245167, "volume": 4495566.0}, {"date": "2009-11-12", "close": 20.028177, "volume": 3387964.0}, {"date": "2009-11-13", "close": 20.18007, "volume": 5199200.0}, {"date": "2009-11-16", "close": 20.650215, "volume": 3586345.0}, {"date": "2009-11-17", "close": 21.207156, "volume": 5877452.0}, {"date": "2009-11-18", "close": 21.257787, "volume": 6541381.0}, {"date": "2009-11-19", "close": 21.113127, "volume": 3636338.0}, {"date": "2009-11-20", "close": 21.156525, "volume": 4986331.0}, {"date": "2009-11-23", "close": 21.518175, "volume": 4532332.0}, {"date": "2009-11-24", "close": 21.149292, "volume": 5088985.0}, {"date": "2009-11-25", "close": 21.366282, "volume": 9308129.0}, {"date": "2009-11-26", "close": 21.301185, "volume": 4725059.0}, {"date": "2009-11-27", "close": 20.838273, "volume": 6265826.0}, {"date": "2009-11-30", "close": 21.539874, "volume": 4875431.0}, {"date": "2009-12-01", "close": 21.236088, "volume": 6554311.0}, {"date": "2009-12-02", "close": 21.26502, "volume": 6555161.0}, {"date": "2009-12-03", "close": 21.19269, "volume": 4645053.0}, {"date": "2009-12-04", "close": 20.83104, "volume": 3681770.0}, {"date": "2009-12-07", "close": 20.823807, "volume": 2178447.0}, {"date": "2009-12-08", "close": 20.881671, "volume": 3504485.0}, {"date": "2009-12-09", "close": 21.004632, "volume": 3597488.0}, {"date": "2009-12-10", "close": 20.852739, "volume": 4009867.0}, {"date": "2009-12-11", "close": 21.142059, "volume": 3646112.0}, {"date": "2009-12-14", "close": 21.402447, "volume": 3282511.0}, {"date": "2009-12-15", "close": 21.503709, "volume": 3006335.0}, {"date": "2009-12-16", "close": 21.445845, "volume": 4146650.0}, {"date": "2009-12-17", "close": 21.12036, "volume": 10184634.0}, {"date": "2009-12-18", "close": 21.207156, "volume": 12081330.0}, {"date": "2009-12-21", "close": 20.881671, "volume": 3070800.0}, {"date": "2009-12-22", "close": 21.04803, "volume": 3191521.0}, {"date": "2009-12-23", "close": 21.735165, "volume": 4566271.0}, {"date": "2009-12-24", "close": 21.879825, "volume": 1135935.0}, {"date": "2009-12-29", "close": 22.436766, "volume": 2580986.0}, {"date": "2009-12-30", "close": 22.523562, "volume": 1869484.0}, {"date": "2009-12-31", "close": 22.617591, "volume": 2576676.0}, {"date": "2010-01-04", "close": 22.610358, "volume": 1747615.0}, {"date": "2010-01-05", "close": 22.906911, "volume": 3165486.0}, {"date": "2010-01-06", "close": 22.56696, "volume": 3056943.0}, {"date": "2010-01-07", "close": 22.20531, "volume": 3024755.0}, {"date": "2010-01-08", "close": 22.755018, "volume": 4732298.0}, {"date": "2010-01-11", "close": 22.820115, "volume": 2915639.0}, {"date": "2010-01-12", "close": 22.71162, "volume": 3434515.0}, {"date": "2010-01-13", "close": 22.49463, "volume": 3847072.0}, {"date": "2010-01-14", "close": 22.436766, "volume": 4178232.0}, {"date": "2010-01-15", "close": 22.458465, "volume": 4480870.0}, {"date": "2010-01-18", "close": 22.227009, "volume": 6123621.0}, {"date": "2010-01-19", "close": 22.147446, "volume": 5267081.0}, {"date": "2010-01-20", "close": 22.183611, "volume": 5097876.0}, {"date": "2010-01-21", "close": 21.865359, "volume": 5241457.0}, {"date": "2010-01-22", "close": 21.243321, "volume": 7190054.0}, {"date": "2010-01-25", "close": 21.12036, "volume": 6811276.0}, {"date": "2010-01-27", "close": 20.722545, "volume": 6688492.0}, {"date": "2010-01-28", "close": 20.433225, "volume": 7645129.0}, {"date": "2010-01-29", "close": 19.897983, "volume": 9139515.0}, {"date": "2010-02-01", "close": 19.731624, "volume": 5935449.0}, {"date": "2010-02-02", "close": 19.775022, "volume": 4726275.0}, {"date": "2010-02-03", "close": 19.74609, "volume": 4565509.0}, {"date": "2010-02-04", "close": 19.926915, "volume": 4209999.0}, {"date": "2010-02-05", "close": 19.659294, "volume": 9392672.0}, {"date": "2010-02-08", "close": 19.753323, "volume": 5219683.0}, {"date": "2010-02-09", "close": 20.057109, "volume": 4461949.0}, {"date": "2010-02-10", "close": 20.18007, "volume": 7028810.0}, {"date": "2010-02-11", "close": 20.476623, "volume": 5186855.0}, {"date": "2010-02-12", "close": 20.997399, "volume": 8904251.0}, {"date": "2010-02-15", "close": 21.163758, "volume": 6159797.0}, {"date": "2010-02-16", "close": 21.373515, "volume": 6374015.0}, {"date": "2010-02-17", "close": 21.445845, "volume": 5074838.0}, {"date": "2010-02-18", "close": 22.13298, "volume": 12973367.0}, {"date": "2010-02-19", "close": 22.56696, "volume": 11549458.0}, {"date": "2010-02-22", "close": 23.442153, "volume": 11655532.0}, {"date": "2010-02-23", "close": 23.261328, "volume": 11363821.0}, {"date": "2010-02-24", "close": 22.964775, "volume": 9855650.0}, {"date": "2010-02-25", "close": 22.538028, "volume": 8250647.0}, {"date": "2010-02-26", "close": 22.516329, "volume": 7781738.0}, {"date": "2010-03-01", "close": 23.57958, "volume": 8709520.0}, {"date": "2010-03-02", "close": 23.21793, "volume": 5315503.0}, {"date": "2010-03-03", "close": 23.557881, "volume": 6297637.0}, {"date": "2010-03-04", "close": 23.832735, "volume": 8469256.0}, {"date": "2010-03-05", "close": 23.659143, "volume": 5957275.0}, {"date": "2010-03-08", "close": 23.528949, "volume": 7954995.0}, {"date": "2010-03-09", "close": 23.659143, "volume": 8665099.0}, {"date": "2010-03-10", "close": 23.311959, "volume": 7138830.0}, {"date": "2010-03-11", "close": 23.355357, "volume": 6009617.0}, {"date": "2010-03-12", "close": 23.131134, "volume": 5369841.0}, {"date": "2010-03-15", "close": 22.92861, "volume": 6085888.0}, {"date": "2010-03-16", "close": 22.820115, "volume": 6253333.0}, {"date": "2010-03-17", "close": 22.49463, "volume": 11477220.0}, {"date": "2010-03-18", "close": 22.501863, "volume": 11349070.0}, {"date": "2010-03-19", "close": 23.00094, "volume": 7226904.0}, {"date": "2010-03-22", "close": 22.957542, "volume": 4028107.0}, {"date": "2010-03-23", "close": 23.102202, "volume": 9935113.0}, {"date": "2010-03-24", "close": 23.196231, "volume": 6950849.0}, {"date": "2010-03-25", "close": 23.1456, "volume": 4163759.0}, {"date": "2010-03-26", "close": 22.892445, "volume": 8923130.0}, {"date": "2010-03-29", "close": 22.747785, "volume": 6319764.0}, {"date": "2010-03-30", "close": 22.943076, "volume": 8852588.0}, {"date": "2010-03-31", "close": 22.993707, "volume": 9589046.0}, {"date": "2010-04-01", "close": 22.892445, "volume": 7404691.0}, {"date": "2010-04-06", "close": 22.914144, "volume": 3784312.0}, {"date": "2010-04-07", "close": 22.798416, "volume": 5348472.0}, {"date": "2010-04-08", "close": 23.109435, "volume": 5211430.0}, {"date": "2010-04-09", "close": 23.07327, "volume": 7653983.0}, {"date": "2010-04-12", "close": 23.413221, "volume": 4556528.0}, {"date": "2010-04-13", "close": 23.348124, "volume": 4630003.0}, {"date": "2010-04-14", "close": 23.65191, "volume": 6212838.0}, {"date": "2010-04-15", "close": 23.688075, "volume": 7571553.0}, {"date": "2010-04-16", "close": 23.427687, "volume": 8231222.0}, {"date": "2010-04-19", "close": 23.044338, "volume": 6959794.0}, {"date": "2010-04-20", "close": 22.762251, "volume": 5539108.0}, {"date": "2010-04-21", "close": 22.523562, "volume": 11224963.0}, {"date": "2010-04-22", "close": 21.952155, "volume": 7763365.0}, {"date": "2010-04-23", "close": 21.764097, "volume": 10490704.0}, {"date": "2010-04-27", "close": 21.62667, "volume": 6439700.0}, {"date": "2010-04-28", "close": 21.518175, "volume": 13589818.0}, {"date": "2010-04-29", "close": 21.576039, "volume": 12456014.0}, {"date": "2010-04-30", "close": 21.185457, "volume": 15390148.0}, {"date": "2010-05-03", "close": 20.708079, "volume": 13360310.0}, {"date": "2010-05-04", "close": 20.216235, "volume": 13374612.0}, {"date": "2010-05-05", "close": 20.563419, "volume": 6499375.0}, {"date": "2010-05-06", "close": 20.245167, "volume": 11710112.0}, {"date": "2010-05-07", "close": 20.216235, "volume": 6882898.0}, {"date": "2010-05-10", "close": 20.75871, "volume": 5828692.0}, {"date": "2010-05-11", "close": 20.54172, "volume": 7980058.0}, {"date": "2010-05-12", "close": 21.308418, "volume": 11193384.0}, {"date": "2010-05-13", "close": 21.532641, "volume": 7685809.0}, {"date": "2010-05-14", "close": 21.576039, "volume": 6351974.0}, {"date": "2010-05-17", "close": 20.968467, "volume": 7784019.0}, {"date": "2010-05-18", "close": 21.127593, "volume": 8539083.0}, {"date": "2010-05-19", "close": 20.577885, "volume": 7231117.0}, {"date": "2010-05-20", "close": 20.650215, "volume": 20614921.0}, {"date": "2010-05-21", "close": 20.715312, "volume": 11682591.0}, {"date": "2010-05-24", "close": 20.679147, "volume": 4480770.0}, {"date": "2010-05-25", "close": 20.433225, "volume": 7079262.0}, {"date": "2010-05-26", "close": 20.331963, "volume": 5584985.0}, {"date": "2010-05-27", "close": 20.042643, "volume": 7200697.0}, {"date": "2010-05-28", "close": 20.90337, "volume": 22259468.0}, {"date": "2010-05-31", "close": 21.04803, "volume": 15372426.0}, {"date": "2010-06-01", "close": 20.90337, "volume": 11099150.0}, {"date": "2010-06-02", "close": 20.910603, "volume": 16375355.0}, {"date": "2010-06-03", "close": 21.272253, "volume": 6791535.0}, {"date": "2010-06-04", "close": 21.040797, "volume": 12584966.0}, {"date": "2010-06-07", "close": 20.462157, "volume": 7432866.0}, {"date": "2010-06-08", "close": 20.46939, "volume": 5448183.0}, {"date": "2010-06-09", "close": 20.54172, "volume": 3738377.0}, {"date": "2010-06-10", "close": 20.599584, "volume": 14553885.0}, {"date": "2010-06-11", "close": 20.845506, "volume": 9230636.0}, {"date": "2010-06-15", "close": 20.838273, "volume": 5794665.0}, {"date": "2010-06-16", "close": 20.939535, "volume": 6277325.0}, {"date": "2010-06-17", "close": 20.932302, "volume": 8145829.0}, {"date": "2010-06-18", "close": 21.149292, "volume": 13352736.0}, {"date": "2010-06-21", "close": 21.48201, "volume": 12354101.0}, {"date": "2010-06-22", "close": 21.26502, "volume": 16316744.0}, {"date": "2010-06-23", "close": 21.26502, "volume": 3033136.0}, {"date": "2010-06-24", "close": 21.597738, "volume": 23418087.0}, {"date": "2010-06-25", "close": 21.04803, "volume": 7672995.0}, {"date": "2010-06-28", "close": 21.113127, "volume": 5734361.0}, {"date": "2010-06-29", "close": 20.881671, "volume": 9821486.0}, {"date": "2010-06-30", "close": 20.722545, "volume": 5150441.0}, {"date": "2010-07-01", "close": 20.086041, "volume": 6903770.0}, {"date": "2010-07-02", "close": 20.346429, "volume": 6615539.0}, {"date": "2010-07-05", "close": 20.028177, "volume": 3558736.0}, {"date": "2010-07-06", "close": 19.869051, "volume": 4124782.0}, {"date": "2010-07-07", "close": 19.876284, "volume": 4885410.0}, {"date": "2010-07-08", "close": 20.628516, "volume": 5758313.0}, {"date": "2010-07-09", "close": 20.585118, "volume": 3053051.0}, {"date": "2010-07-12", "close": 20.606817, "volume": 2236886.0}, {"date": "2010-07-13", "close": 20.563419, "volume": 2564557.0}, {"date": "2010-07-14", "close": 21.019098, "volume": 2595670.0}, {"date": "2010-07-15", "close": 20.708079, "volume": 2863510.0}, {"date": "2010-07-16", "close": 20.418759, "volume": 2729475.0}, {"date": "2010-07-19", "close": 20.32473, "volume": 1945783.0}, {"date": "2010-07-20", "close": 20.61405, "volume": 2674033.0}, {"date": "2010-07-21", "close": 20.462157, "volume": 3558345.0}, {"date": "2010-07-22", "close": 20.491089, "volume": 3571196.0}, {"date": "2010-07-23", "close": 21.076962, "volume": 5372964.0}, {"date": "2010-07-26", "close": 21.756864, "volume": 8664202.0}, {"date": "2010-07-27", "close": 21.959388, "volume": 5315982.0}, {"date": "2010-07-28", "close": 22.516329, "volume": 7467730.0}, {"date": "2010-07-29", "close": 22.588659, "volume": 7100610.0}, {"date": "2010-07-30", "close": 22.487397, "volume": 8198320.0}, {"date": "2010-08-02", "close": 22.71162, "volume": 2705644.0}, {"date": "2010-08-03", "close": 22.632057, "volume": 4277582.0}, {"date": "2010-08-04", "close": 22.523562, "volume": 3513336.0}, {"date": "2010-08-05", "close": 22.581426, "volume": 3938662.0}, {"date": "2010-08-06", "close": 22.805649, "volume": 2744619.0}, {"date": "2010-08-09", "close": 22.885212, "volume": 4648272.0}, {"date": "2010-08-10", "close": 22.78395, "volume": 6120330.0}, {"date": "2010-08-11", "close": 22.20531, "volume": 5465928.0}, {"date": "2010-08-12", "close": 21.966621, "volume": 5103673.0}, {"date": "2010-08-13", "close": 22.393368, "volume": 4350633.0}, {"date": "2010-08-16", "close": 22.472931, "volume": 3332171.0}, {"date": "2010-08-17", "close": 22.595892, "volume": 3942032.0}, {"date": "2010-08-18", "close": 23.00094, "volume": 4107008.0}, {"date": "2010-08-19", "close": 23.109435, "volume": 7019057.0}, {"date": "2010-08-20", "close": 23.131134, "volume": 8810559.0}, {"date": "2010-08-23", "close": 22.92861, "volume": 6618449.0}, {"date": "2010-08-24", "close": 22.154679, "volume": 11366228.0}, {"date": "2010-08-25", "close": 21.865359, "volume": 5733971.0}, {"date": "2010-08-26", "close": 22.487397, "volume": 8757603.0}, {"date": "2010-08-27", "close": 22.863513, "volume": 5558387.0}, {"date": "2010-08-30", "close": 23.102202, "volume": 4626754.0}, {"date": "2010-08-31", "close": 23.116668, "volume": 7543654.0}, {"date": "2010-09-01", "close": 23.666376, "volume": 6242406.0}, {"date": "2010-09-02", "close": 24.078657, "volume": 5621406.0}, {"date": "2010-09-03", "close": 24.30288, "volume": 4184546.0}, {"date": "2010-09-06", "close": 24.469239, "volume": 4596891.0}, {"date": "2010-09-07", "close": 24.107589, "volume": 6460019.0}, {"date": "2010-09-08", "close": 24.035259, "volume": 4314406.0}, {"date": "2010-09-09", "close": 24.433074, "volume": 3688205.0}, {"date": "2010-09-10", "close": 24.281181, "volume": 3824667.0}, {"date": "2010-09-13", "close": 24.73686, "volume": 4887326.0}, {"date": "2010-09-14", "close": 24.505404, "volume": 4032610.0}, {"date": "2010-09-15", "close": 24.367977, "volume": 7198664.0}, {"date": "2010-09-16", "close": 24.006327, "volume": 8390632.0}, {"date": "2010-09-17", "close": 24.201618, "volume": 3357513.0}, {"date": "2010-09-20", "close": 24.273948, "volume": 2776712.0}, {"date": "2010-09-21", "close": 24.035259, "volume": 3625406.0}, {"date": "2010-09-22", "close": 24.339045, "volume": 2826280.0}, {"date": "2010-09-23", "close": 24.534336, "volume": 2956953.0}, {"date": "2010-09-24", "close": 24.411375, "volume": 6193928.0}, {"date": "2010-09-27", "close": 25.120209, "volume": 3974539.0}, {"date": "2010-09-28", "close": 24.73686, "volume": 2944655.0}, {"date": "2010-09-29", "close": 24.281181, "volume": 4969121.0}, {"date": "2010-09-30", "close": 23.789337, "volume": 5217352.0}, {"date": "2010-10-01", "close": 23.79657, "volume": 3060821.0}, {"date": "2010-10-04", "close": 23.897832, "volume": 1535411.0}, {"date": "2010-10-05", "close": 24.071424, "volume": 3734770.0}, {"date": "2010-10-06", "close": 24.469239, "volume": 3628063.0}, {"date": "2010-10-07", "close": 24.396909, "volume": 2432963.0}, {"date": "2010-10-08", "close": 24.5922, "volume": 3354267.0}, {"date": "2010-10-11", "close": 24.317346, "volume": 2045574.0}, {"date": "2010-10-12", "close": 23.803803, "volume": 3493303.0}, {"date": "2010-10-13", "close": 23.72424, "volume": 2637345.0}, {"date": "2010-10-14", "close": 23.999094, "volume": 3378116.0}, {"date": "2010-10-15", "close": 23.774871, "volume": 1766457.0}, {"date": "2010-10-18", "close": 23.65191, "volume": 2150447.0}, {"date": "2010-10-19", "close": 23.847201, "volume": 6236963.0}, {"date": "2010-10-20", "close": 23.818269, "volume": 4501318.0}, {"date": "2010-10-21", "close": 24.418608, "volume": 6153071.0}, {"date": "2010-10-22", "close": 24.51987, "volume": 4719556.0}, {"date": "2010-10-25", "close": 24.476472, "volume": 3212169.0}, {"date": "2010-10-26", "close": 24.331812, "volume": 3873483.0}, {"date": "2010-10-27", "close": 23.948463, "volume": 2998728.0}, {"date": "2010-10-28", "close": 24.252249, "volume": 2457079.0}, {"date": "2010-10-29", "close": 23.970162, "volume": 6529757.0}, {"date": "2010-11-01", "close": 23.926764, "volume": 2996390.0}, {"date": "2010-11-02", "close": 23.883366, "volume": 2004589.0}, {"date": "2010-11-03", "close": 23.811036, "volume": 4266964.0}, {"date": "2010-11-04", "close": 24.252249, "volume": 3679986.0}, {"date": "2010-11-05", "close": 24.534336, "volume": 3563228.0}, {"date": "2010-11-08", "close": 24.469239, "volume": 2036577.0}, {"date": "2010-11-09", "close": 24.273948, "volume": 3436680.0}, {"date": "2010-11-10", "close": 23.897832, "volume": 3480406.0}, {"date": "2010-11-11", "close": 24.093123, "volume": 4240813.0}, {"date": "2010-11-12", "close": 24.071424, "volume": 4374173.0}, {"date": "2010-11-15", "close": 24.122055, "volume": 2442349.0}, {"date": "2010-11-16", "close": 24.288414, "volume": 2625798.0}, {"date": "2010-11-17", "close": 23.905065, "volume": 3045305.0}, {"date": "2010-11-18", "close": 24.122055, "volume": 4030398.0}, {"date": "2010-11-19", "close": 23.977395, "volume": 2314543.0}, {"date": "2010-11-22", "close": 23.919531, "volume": 2025218.0}, {"date": "2010-11-23", "close": 23.608512, "volume": 3436718.0}, {"date": "2010-11-24", "close": 23.326425, "volume": 5562121.0}, {"date": "2010-11-25", "close": 23.283027, "volume": 3855467.0}, {"date": "2010-11-26", "close": 23.333658, "volume": 4322455.0}, {"date": "2010-11-29", "close": 23.102202, "volume": 3787558.0}, {"date": "2010-11-30", "close": 22.755018, "volume": 5760671.0}, {"date": "2010-12-01", "close": 22.682688, "volume": 2987675.0}, {"date": "2010-12-02", "close": 22.85628, "volume": 5468808.0}, {"date": "2010-12-03", "close": 22.957542, "volume": 2132280.0}, {"date": "2010-12-06", "close": 22.914144, "volume": 2684968.0}, {"date": "2010-12-07", "close": 23.297493, "volume": 3796535.0}, {"date": "2010-12-08", "close": 23.087736, "volume": 2926412.0}, {"date": "2010-12-09", "close": 23.1456, "volume": 3585391.0}, {"date": "2010-12-10", "close": 22.885212, "volume": 3456224.0}, {"date": "2010-12-13", "close": 22.863513, "volume": 2356217.0}, {"date": "2010-12-14", "close": 22.870746, "volume": 1765634.0}, {"date": "2010-12-15", "close": 22.849047, "volume": 4987499.0}, {"date": "2010-12-16", "close": 22.85628, "volume": 3772036.0}, {"date": "2010-12-17", "close": 22.798416, "volume": 1571218.0}, {"date": "2010-12-20", "close": 22.906911, "volume": 3244301.0}, {"date": "2010-12-21", "close": 23.160066, "volume": 2987802.0}, {"date": "2010-12-22", "close": 23.275794, "volume": 2211915.0}, {"date": "2010-12-23", "close": 23.43492, "volume": 1773743.0}, {"date": "2010-12-24", "close": 23.43492, "volume": 3501746.0}, {"date": "2010-12-29", "close": 23.311959, "volume": 1302186.0}, {"date": "2010-12-30", "close": 23.36259, "volume": 1025457.0}, {"date": "2010-12-31", "close": 23.1456, "volume": 1061624.0}, {"date": "2011-01-04", "close": 23.015406, "volume": 2766320.0}, {"date": "2011-01-05", "close": 22.530795, "volume": 3505595.0}, {"date": "2011-01-06", "close": 22.509096, "volume": 3307847.0}, {"date": "2011-01-07", "close": 22.624824, "volume": 2435382.0}, {"date": "2011-01-10", "close": 22.56696, "volume": 1568782.0}, {"date": "2011-01-11", "close": 22.603125, "volume": 1787293.0}, {"date": "2011-01-12", "close": 22.538028, "volume": 1730069.0}, {"date": "2011-01-13", "close": 23.008173, "volume": 2710257.0}, {"date": "2011-01-14", "close": 23.449386, "volume": 3330359.0}, {"date": "2011-01-17", "close": 23.492784, "volume": 3843892.0}, {"date": "2011-01-18", "close": 23.608512, "volume": 1999549.0}, {"date": "2011-01-19", "close": 24.122055, "volume": 4387431.0}, {"date": "2011-01-20", "close": 24.237783, "volume": 4273734.0}, {"date": "2011-01-21", "close": 24.317346, "volume": 4028158.0}, {"date": "2011-01-24", "close": 24.700695, "volume": 3688221.0}, {"date": "2011-01-25", "close": 24.80919, "volume": 2807950.0}, {"date": "2011-01-27", "close": 24.483705, "volume": 4190285.0}, {"date": "2011-01-28", "close": 24.411375, "volume": 6136454.0}, {"date": "2011-01-31", "close": 24.613899, "volume": 4571792.0}, {"date": "2011-02-01", "close": 24.360744, "volume": 3462229.0}, {"date": "2011-02-02", "close": 24.396909, "volume": 3243698.0}, {"date": "2011-02-03", "close": 24.23055, "volume": 2873360.0}, {"date": "2011-02-04", "close": 24.469239, "volume": 2877200.0}, {"date": "2011-02-07", "close": 24.613899, "volume": 1999730.0}, {"date": "2011-02-08", "close": 24.51987, "volume": 2748861.0}, {"date": "2011-02-09", "close": 24.23055, "volume": 3805677.0}, {"date": "2011-02-10", "close": 24.527103, "volume": 3215808.0}, {"date": "2011-02-11", "close": 24.360744, "volume": 3057675.0}, {"date": "2011-02-14", "close": 24.556035, "volume": 2511908.0}, {"date": "2011-02-15", "close": 24.707928, "volume": 3326407.0}, {"date": "2011-02-16", "close": 24.838122, "volume": 2978721.0}, {"date": "2011-02-17", "close": 24.773025, "volume": 6292021.0}, {"date": "2011-02-18", "close": 24.534336, "volume": 3568049.0}, {"date": "2011-02-21", "close": 24.722394, "volume": 4219779.0}, {"date": "2011-02-22", "close": 23.977395, "volume": 6763429.0}, {"date": "2011-02-23", "close": 23.847201, "volume": 2945424.0}, {"date": "2011-02-24", "close": 23.57958, "volume": 3141897.0}, {"date": "2011-02-25", "close": 24.056958, "volume": 3793355.0}, {"date": "2011-02-28", "close": 23.962929, "volume": 2003343.0}, {"date": "2011-03-01", "close": 24.100356, "volume": 3230541.0}, {"date": "2011-03-02", "close": 23.876133, "volume": 3708270.0}, {"date": "2011-03-03", "close": 24.035259, "volume": 3406816.0}, {"date": "2011-03-04", "close": 24.339045, "volume": 2436009.0}, {"date": "2011-03-07", "close": 23.847201, "volume": 3817141.0}, {"date": "2011-03-08", "close": 23.818269, "volume": 2328942.0}, {"date": "2011-03-09", "close": 23.340891, "volume": 5235458.0}, {"date": "2011-03-10", "close": 23.116668, "volume": 4459690.0}, {"date": "2011-03-11", "close": 22.718853, "volume": 5117363.0}, {"date": "2011-03-14", "close": 22.704387, "volume": 3212841.0}, {"date": "2011-03-15", "close": 22.234242, "volume": 4217347.0}, {"date": "2011-03-16", "close": 22.538028, "volume": 6168181.0}, {"date": "2011-03-17", "close": 22.472931, "volume": 7339408.0}, {"date": "2011-03-18", "close": 22.63929, "volume": 6998382.0}, {"date": "2011-03-21", "close": 22.472931, "volume": 2669204.0}, {"date": "2011-03-22", "close": 22.530795, "volume": 2617402.0}, {"date": "2011-03-23", "close": 22.472931, "volume": 2565529.0}, {"date": "2011-03-24", "close": 22.791183, "volume": 2414327.0}, {"date": "2011-03-25", "close": 22.892445, "volume": 7237608.0}, {"date": "2011-03-28", "close": 22.762251, "volume": 2005599.0}, {"date": "2011-03-29", "close": 22.964775, "volume": 4148248.0}, {"date": "2011-03-30", "close": 23.391522, "volume": 4606216.0}, {"date": "2011-03-31", "close": 22.986474, "volume": 6816011.0}, {"date": "2011-04-01", "close": 23.471085, "volume": 6127603.0}, {"date": "2011-04-04", "close": 23.709774, "volume": 5203610.0}, {"date": "2011-04-05", "close": 23.485551, "volume": 3292755.0}, {"date": "2011-04-06", "close": 23.485551, "volume": 3999146.0}, {"date": "2011-04-07", "close": 23.463852, "volume": 3828805.0}, {"date": "2011-04-08", "close": 23.673609, "volume": 3588284.0}, {"date": "2011-04-11", "close": 23.905065, "volume": 3446340.0}, {"date": "2011-04-12", "close": 23.594046, "volume": 3657409.0}, {"date": "2011-04-13", "close": 23.811036, "volume": 4801174.0}, {"date": "2011-04-14", "close": 23.897832, "volume": 3835193.0}, {"date": "2011-04-15", "close": 23.919531, "volume": 2507806.0}, {"date": "2011-04-18", "close": 23.94123, "volume": 4005703.0}, {"date": "2011-04-19", "close": 23.79657, "volume": 3956636.0}, {"date": "2011-04-20", "close": 24.136521, "volume": 5596197.0}, {"date": "2011-04-21", "close": 24.577734, "volume": 4787120.0}, {"date": "2011-04-27", "close": 24.15822, "volume": 3931228.0}, {"date": "2011-04-28", "close": 24.266715, "volume": 3785315.0}, {"date": "2011-04-29", "close": 24.08589, "volume": 5004479.0}, {"date": "2011-05-02", "close": 24.064191, "volume": 2862231.0}, {"date": "2011-05-03", "close": 23.912298, "volume": 3024824.0}, {"date": "2011-05-04", "close": 23.72424, "volume": 3114484.0}, {"date": "2011-05-05", "close": 23.72424, "volume": 2771507.0}, {"date": "2011-05-06", "close": 23.8689, "volume": 2745140.0}, {"date": "2011-05-09", "close": 24.216084, "volume": 3769107.0}, {"date": "2011-05-10", "close": 24.071424, "volume": 2574861.0}, {"date": "2011-05-11", "close": 24.216084, "volume": 2150680.0}, {"date": "2011-05-12", "close": 23.912298, "volume": 2953969.0}, {"date": "2011-05-13", "close": 23.94123, "volume": 3228785.0}, {"date": "2011-05-16", "close": 23.8689, "volume": 2010845.0}, {"date": "2011-05-17", "close": 23.861667, "volume": 2924623.0}, {"date": "2011-05-18", "close": 24.150987, "volume": 4223671.0}, {"date": "2011-05-19", "close": 24.310113, "volume": 3952899.0}, {"date": "2011-05-20", "close": 24.324579, "volume": 1510317.0}, {"date": "2011-05-23", "close": 23.94123, "volume": 3410398.0}, {"date": "2011-05-24", "close": 23.659143, "volume": 3287441.0}, {"date": "2011-05-25", "close": 23.239629, "volume": 4352316.0}, {"date": "2011-05-26", "close": 23.637444, "volume": 3569310.0}, {"date": "2011-05-27", "close": 23.926764, "volume": 3394858.0}, {"date": "2011-05-30", "close": 23.767638, "volume": 1983245.0}, {"date": "2011-05-31", "close": 24.01356, "volume": 3623297.0}, {"date": "2011-06-01", "close": 23.962929, "volume": 3174771.0}, {"date": "2011-06-02", "close": 23.572347, "volume": 3648098.0}, {"date": "2011-06-03", "close": 23.029872, "volume": 5524882.0}, {"date": "2011-06-06", "close": 22.935843, "volume": 5297086.0}, {"date": "2011-06-07", "close": 23.015406, "volume": 4296656.0}, {"date": "2011-06-08", "close": 22.834581, "volume": 3568530.0}, {"date": "2011-06-09", "close": 22.776717, "volume": 4560453.0}, {"date": "2011-06-10", "close": 22.964775, "volume": 3084095.0}, {"date": "2011-06-14", "close": 22.979241, "volume": 4588534.0}, {"date": "2011-06-15", "close": 23.07327, "volume": 4965986.0}, {"date": "2011-06-16", "close": 22.769484, "volume": 8048811.0}, {"date": "2011-06-17", "close": 22.755018, "volume": 4330903.0}, {"date": "2011-06-20", "close": 22.805649, "volume": 4055919.0}, {"date": "2011-06-21", "close": 22.747785, "volume": 4643409.0}, {"date": "2011-06-22", "close": 22.523562, "volume": 5892100.0}, {"date": "2011-06-23", "close": 22.284873, "volume": 5308725.0}, {"date": "2011-06-24", "close": 22.552494, "volume": 7682451.0}, {"date": "2011-06-27", "close": 22.436766, "volume": 2960415.0}, {"date": "2011-06-28", "close": 22.190844, "volume": 4561748.0}, {"date": "2011-06-29", "close": 22.595892, "volume": 3690957.0}, {"date": "2011-06-30", "close": 23.037105, "volume": 4518107.0}, {"date": "2011-07-01", "close": 22.935843, "volume": 2011171.0}, {"date": "2011-07-04", "close": 23.00094, "volume": 2474311.0}, {"date": "2011-07-05", "close": 23.037105, "volume": 7828063.0}, {"date": "2011-07-06", "close": 23.058804, "volume": 3526555.0}, {"date": "2011-07-07", "close": 22.92861, "volume": 2298483.0}, {"date": "2011-07-08", "close": 23.131134, "volume": 2229300.0}, {"date": "2011-07-11", "close": 22.689921, "volume": 2868879.0}, {"date": "2011-07-12", "close": 22.147446, "volume": 3839692.0}, {"date": "2011-07-13", "close": 22.292106, "volume": 2519130.0}, {"date": "2011-07-14", "close": 21.713466, "volume": 5200113.0}, {"date": "2011-07-15", "close": 21.966621, "volume": 3061000.0}, {"date": "2011-07-18", "close": 21.800262, "volume": 1880950.0}, {"date": "2011-07-19", "close": 21.850893, "volume": 2576892.0}, {"date": "2011-07-20", "close": 22.487397, "volume": 4176098.0}, {"date": "2011-07-21", "close": 22.306572, "volume": 5575305.0}, {"date": "2011-07-22", "close": 22.574193, "volume": 4452746.0}, {"date": "2011-07-25", "close": 22.002786, "volume": 3333198.0}, {"date": "2011-07-26", "close": 21.858126, "volume": 4863957.0}, {"date": "2011-07-27", "close": 21.764097, "volume": 4250818.0}, {"date": "2011-07-28", "close": 21.243321, "volume": 7526700.0}, {"date": "2011-07-29", "close": 21.207156, "volume": 8373886.0}, {"date": "2011-08-01", "close": 21.62667, "volume": 3335789.0}, {"date": "2011-08-02", "close": 21.301185, "volume": 3984720.0}, {"date": "2011-08-03", "close": 20.932302, "volume": 4642681.0}, {"date": "2011-08-04", "close": 20.823807, "volume": 5236604.0}, {"date": "2011-08-05", "close": 20.2524, "volume": 6962395.0}, {"date": "2011-08-08", "close": 20.071575, "volume": 8173461.0}, {"date": "2011-08-09", "close": 20.129439, "volume": 9691454.0}, {"date": "2011-08-10", "close": 20.650215, "volume": 6266805.0}, {"date": "2011-08-11", "close": 20.433225, "volume": 6027545.0}, {"date": "2011-08-12", "close": 20.794875, "volume": 4550413.0}, {"date": "2011-08-15", "close": 21.453078, "volume": 3083202.0}, {"date": "2011-08-16", "close": 21.424146, "volume": 4232462.0}, {"date": "2011-08-17", "close": 21.91599, "volume": 5291067.0}, {"date": "2011-08-18", "close": 21.995553, "volume": 8048258.0}, {"date": "2011-08-19", "close": 21.576039, "volume": 8859270.0}, {"date": "2011-08-22", "close": 21.438612, "volume": 6001446.0}, {"date": "2011-08-23", "close": 21.293952, "volume": 8195790.0}, {"date": "2011-08-24", "close": 21.344583, "volume": 7950206.0}, {"date": "2011-08-25", "close": 21.699, "volume": 7103239.0}, {"date": "2011-08-26", "close": 21.865359, "volume": 7463071.0}, {"date": "2011-08-29", "close": 22.176378, "volume": 4179629.0}, {"date": "2011-08-30", "close": 22.06065, "volume": 4106087.0}, {"date": "2011-08-31", "close": 22.241475, "volume": 4482032.0}, {"date": "2011-09-01", "close": 22.183611, "volume": 5208326.0}, {"date": "2011-09-02", "close": 21.901524, "volume": 4709902.0}, {"date": "2011-09-05", "close": 21.460311, "volume": 4199241.0}, {"date": "2011-09-06", "close": 21.445845, "volume": 5143541.0}, {"date": "2011-09-07", "close": 22.111281, "volume": 6423180.0}, {"date": "2011-09-08", "close": 22.067883, "volume": 5728635.0}, {"date": "2011-09-09", "close": 22.313805, "volume": 4705713.0}, {"date": "2011-09-12", "close": 21.821961, "volume": 4044690.0}, {"date": "2011-09-13", "close": 22.06065, "volume": 5582476.0}, {"date": "2011-09-14", "close": 21.778563, "volume": 5885107.0}, {"date": "2011-09-15", "close": 22.118514, "volume": 7387738.0}, {"date": "2011-09-16", "close": 22.227009, "volume": 3721908.0}, {"date": "2011-09-19", "close": 22.031718, "volume": 3253767.0}, {"date": "2011-09-20", "close": 22.147446, "volume": 5106025.0}, {"date": "2011-09-21", "close": 22.176378, "volume": 4344229.0}, {"date": "2011-09-22", "close": 21.821961, "volume": 3408963.0}, {"date": "2011-09-23", "close": 21.590505, "volume": 4553252.0}, {"date": "2011-09-26", "close": 22.038951, "volume": 5021847.0}, {"date": "2011-09-27", "close": 22.820115, "volume": 7639703.0}, {"date": "2011-09-28", "close": 23.058804, "volume": 5648322.0}, {"date": "2011-09-29", "close": 22.899678, "volume": 3589981.0}, {"date": "2011-09-30", "close": 22.849047, "volume": 10372178.0}, {"date": "2011-10-03", "close": 22.284873, "volume": 2939169.0}, {"date": "2011-10-04", "close": 21.727932, "volume": 6629011.0}, {"date": "2011-10-05", "close": 21.706233, "volume": 5797741.0}, {"date": "2011-10-06", "close": 22.234242, "volume": 4063384.0}, {"date": "2011-10-07", "close": 22.653756, "volume": 4635129.0}, {"date": "2011-10-10", "close": 22.849047, "volume": 2679323.0}, {"date": "2011-10-11", "close": 22.964775, "volume": 3172354.0}, {"date": "2011-10-12", "close": 22.863513, "volume": 3180394.0}, {"date": "2011-10-13", "close": 22.993707, "volume": 3934016.0}, {"date": "2011-10-14", "close": 22.885212, "volume": 2909989.0}, {"date": "2011-10-17", "close": 23.102202, "volume": 2450800.0}, {"date": "2011-10-18", "close": 23.1456, "volume": 3793965.0}, {"date": "2011-10-19", "close": 23.275794, "volume": 4632569.0}, {"date": "2011-10-20", "close": 22.812882, "volume": 4573306.0}, {"date": "2011-10-21", "close": 22.4223, "volume": 5531334.0}, {"date": "2011-10-24", "close": 23.051571, "volume": 5345785.0}, {"date": "2011-10-25", "close": 22.950309, "volume": 3585696.0}, {"date": "2011-10-26", "close": 23.07327, "volume": 3573820.0}, {"date": "2011-10-27", "close": 23.637444, "volume": 3649931.0}, {"date": "2011-10-28", "close": 23.644677, "volume": 8310878.0}, {"date": "2011-10-31", "close": 23.478318, "volume": 3247887.0}, {"date": "2011-11-01", "close": 23.283027, "volume": 2653629.0}, {"date": "2011-11-02", "close": 23.058804, "volume": 4299204.0}, {"date": "2011-11-03", "close": 22.71162, "volume": 3439925.0}, {"date": "2011-11-04", "close": 23.167299, "volume": 2617257.0}, {"date": "2011-11-07", "close": 23.43492, "volume": 2019631.0}, {"date": "2011-11-08", "close": 23.377056, "volume": 1624258.0}, {"date": "2011-11-09", "close": 23.688075, "volume": 3208746.0}, {"date": "2011-11-10", "close": 23.688075, "volume": 4783067.0}, {"date": "2011-11-11", "close": 23.8689, "volume": 2919081.0}, {"date": "2011-11-14", "close": 23.861667, "volume": 3316972.0}, {"date": "2011-11-15", "close": 23.738706, "volume": 3555587.0}, {"date": "2011-11-16", "close": 23.377056, "volume": 3805133.0}, {"date": "2011-11-17", "close": 23.405988, "volume": 5135024.0}, {"date": "2011-11-18", "close": 23.210697, "volume": 3479341.0}, {"date": "2011-11-21", "close": 23.232396, "volume": 3322914.0}, {"date": "2011-11-22", "close": 23.07327, "volume": 4274832.0}, {"date": "2011-11-23", "close": 22.812882, "volume": 3565015.0}, {"date": "2011-11-24", "close": 22.682688, "volume": 4631059.0}, {"date": "2011-11-25", "close": 22.176378, "volume": 4058702.0}, {"date": "2011-11-28", "close": 22.190844, "volume": 3867684.0}, {"date": "2011-11-29", "close": 22.212543, "volume": 5273997.0}, {"date": "2011-11-30", "close": 22.053417, "volume": 12113599.0}, {"date": "2011-12-01", "close": 22.957542, "volume": 6148335.0}, {"date": "2011-12-02", "close": 23.442153, "volume": 4134399.0}, {"date": "2011-12-05", "close": 23.57958, "volume": 4175342.0}, {"date": "2011-12-06", "close": 23.29026, "volume": 3262742.0}, {"date": "2011-12-07", "close": 23.1456, "volume": 3777381.0}, {"date": "2011-12-08", "close": 23.080503, "volume": 3162856.0}, {"date": "2011-12-09", "close": 22.769484, "volume": 3487269.0}, {"date": "2011-12-12", "close": 22.34997, "volume": 5713537.0}, {"date": "2011-12-13", "close": 22.227009, "volume": 4931813.0}, {"date": "2011-12-14", "close": 22.27764, "volume": 4181764.0}, {"date": "2011-12-15", "close": 22.255941, "volume": 8332025.0}, {"date": "2011-12-16", "close": 22.06065, "volume": 5352487.0}, {"date": "2011-12-19", "close": 21.489243, "volume": 5560348.0}, {"date": "2011-12-20", "close": 21.48201, "volume": 3991909.0}, {"date": "2011-12-21", "close": 21.952155, "volume": 5841289.0}, {"date": "2011-12-22", "close": 21.742398, "volume": 4672554.0}, {"date": "2011-12-23", "close": 21.908757, "volume": 6597332.0}, {"date": "2011-12-28", "close": 21.713466, "volume": 1855888.0}, {"date": "2011-12-29", "close": 21.532641, "volume": 1790265.0}, {"date": "2011-12-30", "close": 21.33735, "volume": 1216871.0}, {"date": "2012-01-03", "close": 21.525408, "volume": 1938005.0}, {"date": "2012-01-04", "close": 22.241475, "volume": 3979737.0}, {"date": "2012-01-05", "close": 22.089582, "volume": 2897937.0}, {"date": "2012-01-06", "close": 21.966621, "volume": 3607287.0}, {"date": "2012-01-09", "close": 21.98832, "volume": 2497120.0}, {"date": "2012-01-10", "close": 22.161912, "volume": 4349345.0}, {"date": "2012-01-11", "close": 22.270407, "volume": 3096606.0}, {"date": "2012-01-12", "close": 22.053417, "volume": 2378908.0}, {"date": "2012-01-13", "close": 21.98832, "volume": 3276432.0}, {"date": "2012-01-16", "close": 21.699, "volume": 1845317.0}, {"date": "2012-01-17", "close": 22.096815, "volume": 3348595.0}, {"date": "2012-01-18", "close": 22.046184, "volume": 4052426.0}, {"date": "2012-01-19", "close": 21.966621, "volume": 2946603.0}, {"date": "2012-01-20", "close": 21.872592, "volume": 2856484.0}, {"date": "2012-01-23", "close": 21.894291, "volume": 1768493.0}, {"date": "2012-01-24", "close": 21.887058, "volume": 2175428.0}, {"date": "2012-01-25", "close": 21.973854, "volume": 4532977.0}, {"date": "2012-01-27", "close": 21.937689, "volume": 2856993.0}, {"date": "2012-01-30", "close": 21.821961, "volume": 4686849.0}, {"date": "2012-01-31", "close": 21.91599, "volume": 4013434.0}, {"date": "2012-02-01", "close": 21.489243, "volume": 4098884.0}, {"date": "2012-02-02", "close": 21.62667, "volume": 3714090.0}, {"date": "2012-02-03", "close": 21.315651, "volume": 5400738.0}, {"date": "2012-02-06", "close": 21.308418, "volume": 3556205.0}, {"date": "2012-02-07", "close": 21.366282, "volume": 3105366.0}, {"date": "2012-02-08", "close": 21.503709, "volume": 3606411.0}, {"date": "2012-02-09", "close": 21.518175, "volume": 3007376.0}, {"date": "2012-02-10", "close": 21.228855, "volume": 3699472.0}, {"date": "2012-02-13", "close": 21.474777, "volume": 2534157.0}, {"date": "2012-02-14", "close": 21.373515, "volume": 3038124.0}, {"date": "2012-02-15", "close": 21.590505, "volume": 4868011.0}, {"date": "2012-02-16", "close": 21.040797, "volume": 6584132.0}, {"date": "2012-02-17", "close": 21.293952, "volume": 3203217.0}, {"date": "2012-02-20", "close": 21.590505, "volume": 3867820.0}, {"date": "2012-02-21", "close": 21.445845, "volume": 5735106.0}, {"date": "2012-02-22", "close": 21.142059, "volume": 6232674.0}, {"date": "2012-02-23", "close": 21.055263, "volume": 4583655.0}, {"date": "2012-02-24", "close": 21.142059, "volume": 6039327.0}, {"date": "2012-02-27", "close": 21.062496, "volume": 4480140.0}, {"date": "2012-02-28", "close": 20.83104, "volume": 4467563.0}, {"date": "2012-02-29", "close": 21.04803, "volume": 5963223.0}, {"date": "2012-03-01", "close": 21.156525, "volume": 4373720.0}, {"date": "2012-03-02", "close": 21.19269, "volume": 3157556.0}, {"date": "2012-03-05", "close": 21.308418, "volume": 3094097.0}, {"date": "2012-03-06", "close": 21.069729, "volume": 5509317.0}, {"date": "2012-03-07", "close": 20.671914, "volume": 5660047.0}, {"date": "2012-03-08", "close": 20.722545, "volume": 5374304.0}, {"date": "2012-03-09", "close": 20.628516, "volume": 6839025.0}, {"date": "2012-03-12", "close": 20.454924, "volume": 4987305.0}, {"date": "2012-03-13", "close": 20.823807, "volume": 5629378.0}, {"date": "2012-03-14", "close": 20.9757, "volume": 4697366.0}, {"date": "2012-03-15", "close": 20.874438, "volume": 5994244.0}, {"date": "2012-03-16", "close": 21.026331, "volume": 5046573.0}, {"date": "2012-03-19", "close": 21.178224, "volume": 5390339.0}, {"date": "2012-03-20", "close": 20.917836, "volume": 3050968.0}, {"date": "2012-03-21", "close": 20.68638, "volume": 4444586.0}, {"date": "2012-03-22", "close": 20.75871, "volume": 3522852.0}, {"date": "2012-03-23", "close": 20.859972, "volume": 2263405.0}, {"date": "2012-03-26", "close": 20.802108, "volume": 2861201.0}, {"date": "2012-03-27", "close": 20.982933, "volume": 3514058.0}, {"date": "2012-03-28", "close": 21.33735, "volume": 4245666.0}, {"date": "2012-03-29", "close": 21.503709, "volume": 4512659.0}, {"date": "2012-03-30", "close": 21.713466, "volume": 8212841.0}, {"date": "2012-04-02", "close": 21.633903, "volume": 3373333.0}, {"date": "2012-04-03", "close": 21.691767, "volume": 3404054.0}, {"date": "2012-04-04", "close": 21.706233, "volume": 2849706.0}, {"date": "2012-04-05", "close": 21.655602, "volume": 2909023.0}, {"date": "2012-04-10", "close": 21.380748, "volume": 2326255.0}, {"date": "2012-04-11", "close": 21.134826, "volume": 3411084.0}, {"date": "2012-04-12", "close": 21.163758, "volume": 3541002.0}, {"date": "2012-04-13", "close": 21.344583, "volume": 2625646.0}, {"date": "2012-04-16", "close": 21.098661, "volume": 2967773.0}, {"date": "2012-04-17", "close": 20.968467, "volume": 3723584.0}, {"date": "2012-04-18", "close": 21.062496, "volume": 4818547.0}, {"date": "2012-04-19", "close": 21.228855, "volume": 3951478.0}, {"date": "2012-04-20", "close": 21.315651, "volume": 2896346.0}, {"date": "2012-04-23", "close": 21.221622, "volume": 2022016.0}, {"date": "2012-04-24", "close": 21.612204, "volume": 4955460.0}, {"date": "2012-04-26", "close": 21.756864, "volume": 4163514.0}, {"date": "2012-04-27", "close": 21.814728, "volume": 5364025.0}, {"date": "2012-04-30", "close": 21.901524, "volume": 2606345.0}, {"date": "2012-05-01", "close": 22.198077, "volume": 4368265.0}, {"date": "2012-05-02", "close": 22.234242, "volume": 1751483.0}, {"date": "2012-05-03", "close": 22.111281, "volume": 2789079.0}, {"date": "2012-05-04", "close": 22.13298, "volume": 3239179.0}, {"date": "2012-05-07", "close": 21.814728, "volume": 3493610.0}, {"date": "2012-05-08", "close": 21.879825, "volume": 3959812.0}, {"date": "2012-05-09", "close": 21.807495, "volume": 4180094.0}, {"date": "2012-05-10", "close": 22.104048, "volume": 4411734.0}, {"date": "2012-05-11", "close": 22.263174, "volume": 4194873.0}, {"date": "2012-05-14", "close": 22.306572, "volume": 5822865.0}, {"date": "2012-05-15", "close": 22.306572, "volume": 3495133.0}, {"date": "2012-05-16", "close": 21.966621, "volume": 5285579.0}, {"date": "2012-05-17", "close": 21.836427, "volume": 3377824.0}, {"date": "2012-05-18", "close": 21.373515, "volume": 5892895.0}, {"date": "2012-05-21", "close": 21.48201, "volume": 3761778.0}, {"date": "2012-05-22", "close": 21.735165, "volume": 3857864.0}, {"date": "2012-05-23", "close": 21.496476, "volume": 3596251.0}, {"date": "2012-05-24", "close": 21.453078, "volume": 2213975.0}, {"date": "2012-05-25", "close": 20.9757, "volume": 5603429.0}, {"date": "2012-05-28", "close": 20.729778, "volume": 4457733.0}, {"date": "2012-05-29", "close": 20.982933, "volume": 4579967.0}, {"date": "2012-05-30", "close": 20.939535, "volume": 3548060.0}, {"date": "2012-05-31", "close": 21.12036, "volume": 5451605.0}, {"date": "2012-06-01", "close": 21.04803, "volume": 2957466.0}, {"date": "2012-06-04", "close": 20.708079, "volume": 4908663.0}, {"date": "2012-06-05", "close": 20.910603, "volume": 2852948.0}, {"date": "2012-06-06", "close": 21.055263, "volume": 3112117.0}, {"date": "2012-06-07", "close": 21.387981, "volume": 3376407.0}, {"date": "2012-06-08", "close": 20.968467, "volume": 4229569.0}, {"date": "2012-06-12", "close": 21.019098, "volume": 2968099.0}, {"date": "2012-06-13", "close": 20.946768, "volume": 2633425.0}, {"date": "2012-06-14", "close": 20.954001, "volume": 2206221.0}, {"date": "2012-06-15", "close": 20.9757, "volume": 2596513.0}, {"date": "2012-06-18", "close": 21.315651, "volume": 2345821.0}, {"date": "2012-06-19", "close": 21.474777, "volume": 2588270.0}, {"date": "2012-06-20", "close": 21.351816, "volume": 4955313.0}, {"date": "2012-06-21", "close": 21.40968, "volume": 7515807.0}, {"date": "2012-06-22", "close": 21.33735, "volume": 2506873.0}, {"date": "2012-06-25", "close": 21.351816, "volume": 2689925.0}, {"date": "2012-06-26", "close": 21.12036, "volume": 2618464.0}, {"date": "2012-06-27", "close": 21.496476, "volume": 2943015.0}, {"date": "2012-06-28", "close": 21.655602, "volume": 3094612.0}, {"date": "2012-06-29", "close": 21.62667, "volume": 6695183.0}, {"date": "2012-07-02", "close": 21.655602, "volume": 2669678.0}, {"date": "2012-07-03", "close": 21.576039, "volume": 2179448.0}, {"date": "2012-07-04", "close": 21.91599, "volume": 2444832.0}, {"date": "2012-07-05", "close": 21.930456, "volume": 1763838.0}, {"date": "2012-07-06", "close": 21.959388, "volume": 2173292.0}, {"date": "2012-07-09", "close": 21.901524, "volume": 2221624.0}, {"date": "2012-07-10", "close": 21.662835, "volume": 2577795.0}, {"date": "2012-07-11", "close": 21.901524, "volume": 3249226.0}, {"date": "2012-07-12", "close": 22.038951, "volume": 4581443.0}, {"date": "2012-07-13", "close": 22.255941, "volume": 4215038.0}, {"date": "2012-07-16", "close": 22.523562, "volume": 3528286.0}, {"date": "2012-07-17", "close": 22.733319, "volume": 3026364.0}, {"date": "2012-07-18", "close": 22.762251, "volume": 2870687.0}, {"date": "2012-07-19", "close": 23.500017, "volume": 5037362.0}, {"date": "2012-07-20", "close": 23.174532, "volume": 5282205.0}, {"date": "2012-07-23", "close": 23.21793, "volume": 3016556.0}, {"date": "2012-07-24", "close": 23.304726, "volume": 3232288.0}, {"date": "2012-07-25", "close": 23.131134, "volume": 3318588.0}, {"date": "2012-07-26", "close": 23.326425, "volume": 2563566.0}, {"date": "2012-07-27", "close": 23.550648, "volume": 7284473.0}, {"date": "2012-07-30", "close": 23.543415, "volume": 2739570.0}, {"date": "2012-07-31", "close": 23.572347, "volume": 4148458.0}, {"date": "2012-08-01", "close": 23.688075, "volume": 2108832.0}, {"date": "2012-08-02", "close": 23.442153, "volume": 2466264.0}, {"date": "2012-08-03", "close": 23.188998, "volume": 2364007.0}, {"date": "2012-08-06", "close": 23.43492, "volume": 1819211.0}, {"date": "2012-08-07", "close": 23.550648, "volume": 2265140.0}, {"date": "2012-08-08", "close": 23.673609, "volume": 2292972.0}, {"date": "2012-08-09", "close": 23.586813, "volume": 3020848.0}, {"date": "2012-08-10", "close": 23.340891, "volume": 2693687.0}, {"date": "2012-08-13", "close": 23.521716, "volume": 1408830.0}, {"date": "2012-08-14", "close": 23.565114, "volume": 2450647.0}, {"date": "2012-08-15", "close": 23.500017, "volume": 1799314.0}, {"date": "2012-08-16", "close": 24.389676, "volume": 7045207.0}, {"date": "2012-08-17", "close": 25.076811, "volume": 4965592.0}, {"date": "2012-08-20", "close": 25.105743, "volume": 3779881.0}, {"date": "2012-08-21", "close": 24.51987, "volume": 13229910.0}, {"date": "2012-08-22", "close": 24.722394, "volume": 4648926.0}, {"date": "2012-08-23", "close": 24.88152, "volume": 2387393.0}, {"date": "2012-08-24", "close": 24.527103, "volume": 2153036.0}, {"date": "2012-08-27", "close": 24.66453, "volume": 1636003.0}, {"date": "2012-08-28", "close": 24.80919, "volume": 2315767.0}, {"date": "2012-08-29", "close": 24.888753, "volume": 3023967.0}, {"date": "2012-08-30", "close": 24.729627, "volume": 3074012.0}, {"date": "2012-08-31", "close": 24.968316, "volume": 4509947.0}, {"date": "2012-09-03", "close": 25.496325, "volume": 3549585.0}, {"date": "2012-09-04", "close": 25.3155, "volume": 3659882.0}, {"date": "2012-09-05", "close": 25.561422, "volume": 3774560.0}, {"date": "2012-09-06", "close": 25.619286, "volume": 4368450.0}, {"date": "2012-09-07", "close": 25.358898, "volume": 3816007.0}, {"date": "2012-09-10", "close": 25.221471, "volume": 2759169.0}, {"date": "2012-09-11", "close": 25.17084, "volume": 3406245.0}, {"date": "2012-09-12", "close": 24.910452, "volume": 5388452.0}, {"date": "2012-09-13", "close": 24.5922, "volume": 4444551.0}, {"date": "2012-09-14", "close": 24.990015, "volume": 4133730.0}, {"date": "2012-09-17", "close": 24.975549, "volume": 2548110.0}, {"date": "2012-09-18", "close": 24.895986, "volume": 3005248.0}, {"date": "2012-09-19", "close": 25.192539, "volume": 6644329.0}, {"date": "2012-09-20", "close": 25.112976, "volume": 7423310.0}, {"date": "2012-09-21", "close": 25.134675, "volume": 2791329.0}, {"date": "2012-09-24", "close": 25.018947, "volume": 3262005.0}, {"date": "2012-09-25", "close": 24.888753, "volume": 2061485.0}, {"date": "2012-09-26", "close": 24.946617, "volume": 2170395.0}, {"date": "2012-09-27", "close": 25.011714, "volume": 1948620.0}, {"date": "2012-09-28", "close": 24.780258, "volume": 5772735.0}, {"date": "2012-10-01", "close": 24.534336, "volume": 2554578.0}, {"date": "2012-10-02", "close": 24.780258, "volume": 2717731.0}, {"date": "2012-10-03", "close": 24.787491, "volume": 1528465.0}, {"date": "2012-10-04", "close": 24.780258, "volume": 2265086.0}, {"date": "2012-10-05", "close": 24.990015, "volume": 3024048.0}, {"date": "2012-10-08", "close": 24.982782, "volume": 1138684.0}, {"date": "2012-10-09", "close": 25.156374, "volume": 2096224.0}, {"date": "2012-10-10", "close": 24.968316, "volume": 1792627.0}, {"date": "2012-10-11", "close": 24.823656, "volume": 2399204.0}, {"date": "2012-10-12", "close": 25.091277, "volume": 4028046.0}, {"date": "2012-10-15", "close": 25.17084, "volume": 1842569.0}, {"date": "2012-10-16", "close": 25.467393, "volume": 3325948.0}, {"date": "2012-10-17", "close": 25.344432, "volume": 2563675.0}, {"date": "2012-10-18", "close": 25.250403, "volume": 3252443.0}, {"date": "2012-10-19", "close": 25.402296, "volume": 2647762.0}, {"date": "2012-10-22", "close": 25.228704, "volume": 1821828.0}, {"date": "2012-10-23", "close": 25.127442, "volume": 2174979.0}, {"date": "2012-10-24", "close": 25.02618, "volume": 2089353.0}, {"date": "2012-10-25", "close": 25.004481, "volume": 2296433.0}, {"date": "2012-10-26", "close": 24.823656, "volume": 4600377.0}, {"date": "2012-10-29", "close": 24.80919, "volume": 2070227.0}, {"date": "2012-10-30", "close": 24.816423, "volume": 1765863.0}, {"date": "2012-10-31", "close": 25.149141, "volume": 3768666.0}, {"date": "2012-11-01", "close": 24.693462, "volume": 2582343.0}, {"date": "2012-11-02", "close": 24.599433, "volume": 3270072.0}, {"date": "2012-11-05", "close": 24.773025, "volume": 2012675.0}, {"date": "2012-11-06", "close": 24.801957, "volume": 1209367.0}, {"date": "2012-11-07", "close": 24.852588, "volume": 1772708.0}, {"date": "2012-11-08", "close": 24.80919, "volume": 2140288.0}, {"date": "2012-11-09", "close": 24.80919, "volume": 2421568.0}, {"date": "2012-11-12", "close": 24.787491, "volume": 1569363.0}, {"date": "2012-11-13", "close": 24.411375, "volume": 3432920.0}, {"date": "2012-11-14", "close": 24.548802, "volume": 2724453.0}, {"date": "2012-11-15", "close": 24.44754, "volume": 4531059.0}, {"date": "2012-11-16", "close": 24.599433, "volume": 3817221.0}, {"date": "2012-11-19", "close": 24.5922, "volume": 2138006.0}, {"date": "2012-11-20", "close": 24.838122, "volume": 3539151.0}, {"date": "2012-11-21", "close": 24.867054, "volume": 2553519.0}, {"date": "2012-11-22", "close": 25.272102, "volume": 3486122.0}, {"date": "2012-11-23", "close": 25.264869, "volume": 1421988.0}, {"date": "2012-11-26", "close": 25.329966, "volume": 1468414.0}, {"date": "2012-11-27", "close": 25.344432, "volume": 2687630.0}, {"date": "2012-11-28", "close": 25.539723, "volume": 2268601.0}, {"date": "2012-11-29", "close": 25.814577, "volume": 3148518.0}, {"date": "2012-11-30", "close": 25.713315, "volume": 6980864.0}, {"date": "2012-12-03", "close": 26.002635, "volume": 2616466.0}, {"date": "2012-12-04", "close": 25.756713, "volume": 1506437.0}, {"date": "2012-12-05", "close": 25.850742, "volume": 1644246.0}, {"date": "2012-12-06", "close": 25.923072, "volume": 2211564.0}, {"date": "2012-12-07", "close": 26.18346, "volume": 6729053.0}, {"date": "2012-12-10", "close": 26.219625, "volume": 2161998.0}, {"date": "2012-12-11", "close": 26.241324, "volume": 2132147.0}, {"date": "2012-12-12", "close": 26.241324, "volume": 2174380.0}, {"date": "2012-12-13", "close": 25.930305, "volume": 3438674.0}, {"date": "2012-12-14", "close": 25.988169, "volume": 2812176.0}, {"date": "2012-12-17", "close": 25.742247, "volume": 1988642.0}, {"date": "2012-12-18", "close": 25.973703, "volume": 3413578.0}, {"date": "2012-12-19", "close": 26.132829, "volume": 2516614.0}, {"date": "2012-12-20", "close": 26.480013, "volume": 5791034.0}, {"date": "2012-12-21", "close": 26.47278, "volume": 6321468.0}, {"date": "2012-12-24", "close": 26.624673, "volume": 511660.0}, {"date": "2012-12-27", "close": 26.653605, "volume": 878156.0}, {"date": "2012-12-28", "close": 26.682537, "volume": 946779.0}, {"date": "2012-12-31", "close": 26.653605, "volume": 829917.0}, {"date": "2013-01-02", "close": 26.841663, "volume": 964493.0}, {"date": "2013-01-03", "close": 26.682537, "volume": 1684932.0}, {"date": "2013-01-04", "close": 26.660838, "volume": 1206490.0}, {"date": "2013-01-07", "close": 26.798265, "volume": 1856622.0}, {"date": "2013-01-08", "close": 26.639139, "volume": 2702346.0}, {"date": "2013-01-09", "close": 26.68977, "volume": 1867792.0}, {"date": "2013-01-10", "close": 27.102051, "volume": 2670626.0}, {"date": "2013-01-11", "close": 27.188847, "volume": 1750062.0}, {"date": "2013-01-14", "close": 27.19608, "volume": 1689083.0}, {"date": "2013-01-15", "close": 27.217779, "volume": 2184063.0}, {"date": "2013-01-16", "close": 27.362439, "volume": 2742822.0}, {"date": "2013-01-17", "close": 27.738555, "volume": 3904962.0}, {"date": "2013-01-18", "close": 27.261177, "volume": 3684594.0}, {"date": "2013-01-21", "close": 27.282876, "volume": 1672849.0}, {"date": "2013-01-22", "close": 27.311808, "volume": 1710318.0}, {"date": "2013-01-23", "close": 27.376905, "volume": 3016747.0}, {"date": "2013-01-24", "close": 27.492633, "volume": 2411395.0}, {"date": "2013-01-25", "close": 27.449235, "volume": 6928118.0}, {"date": "2013-01-29", "close": 28.078506, "volume": 2824789.0}, {"date": "2013-01-30", "close": 27.579429, "volume": 4442580.0}, {"date": "2013-01-31", "close": 27.19608, "volume": 4005870.0}, {"date": "2013-02-01", "close": 27.34074, "volume": 2659729.0}, {"date": "2013-02-04", "close": 27.203313, "volume": 2586904.0}, {"date": "2013-02-05", "close": 27.507099, "volume": 3606219.0}, {"date": "2013-02-06", "close": 27.767487, "volume": 2752719.0}, {"date": "2013-02-07", "close": 27.854283, "volume": 2004355.0}, {"date": "2013-02-08", "close": 27.941079, "volume": 1980680.0}, {"date": "2013-02-11", "close": 27.91938, "volume": 1798872.0}, {"date": "2013-02-12", "close": 27.91938, "volume": 2081929.0}, {"date": "2013-02-13", "close": 27.789186, "volume": 2288858.0}, {"date": "2013-02-14", "close": 28.121904, "volume": 4044795.0}, {"date": "2013-02-15", "close": 28.606515, "volume": 2368132.0}, {"date": "2013-02-18", "close": 28.903068, "volume": 3210499.0}, {"date": "2013-02-19", "close": 28.418457, "volume": 16469784.0}, {"date": "2013-02-20", "close": 28.678845, "volume": 4129313.0}, {"date": "2013-02-21", "close": 28.49802, "volume": 5847529.0}, {"date": "2013-02-22", "close": 28.794573, "volume": 4029158.0}, {"date": "2013-02-25", "close": 29.394912, "volume": 3295503.0}, {"date": "2013-02-26", "close": 29.033262, "volume": 2681233.0}, {"date": "2013-02-27", "close": 29.308116, "volume": 2224025.0}, {"date": "2013-02-28", "close": 29.676999, "volume": 4326936.0}, {"date": "2013-03-01", "close": 30.08928, "volume": 3117456.0}, {"date": "2013-03-04", "close": 29.720397, "volume": 2212092.0}, {"date": "2013-03-05", "close": 30.52326, "volume": 3482142.0}, {"date": "2013-03-06", "close": 30.458163, "volume": 3954615.0}, {"date": "2013-03-07", "close": 30.617289, "volume": 2975782.0}, {"date": "2013-03-08", "close": 30.834279, "volume": 3530297.0}, {"date": "2013-03-11", "close": 30.993405, "volume": 3440919.0}, {"date": "2013-03-12", "close": 30.74025, "volume": 4539000.0}, {"date": "2013-03-13", "close": 30.733017, "volume": 4400180.0}, {"date": "2013-03-14", "close": 30.436464, "volume": 3321463.0}, {"date": "2013-03-15", "close": 31.188696, "volume": 4823690.0}, {"date": "2013-03-18", "close": 30.45093, "volume": 2483737.0}, {"date": "2013-03-19", "close": 29.720397, "volume": 5184898.0}, {"date": "2013-03-20", "close": 29.72763, "volume": 4294138.0}, {"date": "2013-03-21", "close": 29.14899, "volume": 7316144.0}, {"date": "2013-03-22", "close": 29.387679, "volume": 2592984.0}, {"date": "2013-03-25", "close": 29.322582, "volume": 2378779.0}, {"date": "2013-03-26", "close": 29.22132, "volume": 2765985.0}, {"date": "2013-03-27", "close": 29.36598, "volume": 2188956.0}, {"date": "2013-03-28", "close": 29.07666, "volume": 5869815.0}, {"date": "2013-04-02", "close": 29.452776, "volume": 2314065.0}, {"date": "2013-04-03", "close": 29.431077, "volume": 3109128.0}, {"date": "2013-04-04", "close": 29.264718, "volume": 2331330.0}, {"date": "2013-04-05", "close": 28.830738, "volume": 3156367.0}, {"date": "2013-04-08", "close": 28.982631, "volume": 2081351.0}, {"date": "2013-04-09", "close": 29.286417, "volume": 2579591.0}, {"date": "2013-04-10", "close": 29.018796, "volume": 2833868.0}, {"date": "2013-04-11", "close": 29.322582, "volume": 4402971.0}, {"date": "2013-04-12", "close": 29.416611, "volume": 2168002.0}, {"date": "2013-04-15", "close": 29.423844, "volume": 1903449.0}, {"date": "2013-04-16", "close": 29.423844, "volume": 2023744.0}, {"date": "2013-04-17", "close": 30.299037, "volume": 3282544.0}, {"date": "2013-04-18", "close": 30.537726, "volume": 5768964.0}, {"date": "2013-04-19", "close": 30.205008, "volume": 3193933.0}, {"date": "2013-04-22", "close": 30.284571, "volume": 1773192.0}, {"date": "2013-04-23", "close": 31.130832, "volume": 3127405.0}, {"date": "2013-04-24", "close": 31.369521, "volume": 9757567.0}, {"date": "2013-04-26", "close": 31.058502, "volume": 2055063.0}, {"date": "2013-04-29", "close": 31.253793, "volume": 1513962.0}, {"date": "2013-04-30", "close": 31.369521, "volume": 2136559.0}, {"date": "2013-05-01", "close": 31.065735, "volume": 1170578.0}, {"date": "2013-05-02", "close": 31.000638, "volume": 1608211.0}, {"date": "2013-05-03", "close": 30.892143, "volume": 1402480.0}, {"date": "2013-05-06", "close": 30.74025, "volume": 1719288.0}, {"date": "2013-05-07", "close": 30.30627, "volume": 2479581.0}, {"date": "2013-05-08", "close": 30.364134, "volume": 3801029.0}, {"date": "2013-05-09", "close": 30.313503, "volume": 3824074.0}, {"date": "2013-05-10", "close": 30.617289, "volume": 4289500.0}, {"date": "2013-05-13", "close": 30.899376, "volume": 1660921.0}, {"date": "2013-05-14", "close": 31.058502, "volume": 2148507.0}, {"date": "2013-05-15", "close": 30.95724, "volume": 2396455.0}, {"date": "2013-05-16", "close": 31.96986, "volume": 7583364.0}, {"date": "2013-05-17", "close": 31.051269, "volume": 6021504.0}, {"date": "2013-05-20", "close": 31.1019, "volume": 2951579.0}, {"date": "2013-05-21", "close": 30.942774, "volume": 3164326.0}, {"date": "2013-05-22", "close": 31.022337, "volume": 2817524.0}, {"date": "2013-05-23", "close": 30.364134, "volume": 3977359.0}, {"date": "2013-05-24", "close": 29.6553, "volume": 4082108.0}, {"date": "2013-05-27", "close": 29.568504, "volume": 2496209.0}, {"date": "2013-05-28", "close": 29.814426, "volume": 2763288.0}, {"date": "2013-05-29", "close": 29.033262, "volume": 5111895.0}, {"date": "2013-05-30", "close": 28.411224, "volume": 5569150.0}, {"date": "2013-05-31", "close": 28.382292, "volume": 6392836.0}, {"date": "2013-06-03", "close": 28.469088, "volume": 2909559.0}, {"date": "2013-06-04", "close": 28.143603, "volume": 3129613.0}, {"date": "2013-06-05", "close": 27.904914, "volume": 4167463.0}, {"date": "2013-06-06", "close": 27.463701, "volume": 5107207.0}, {"date": "2013-06-07", "close": 27.347973, "volume": 3731059.0}, {"date": "2013-06-11", "close": 27.384138, "volume": 3655816.0}, {"date": "2013-06-12", "close": 26.928459, "volume": 5739299.0}, {"date": "2013-06-13", "close": 26.863362, "volume": 4974168.0}, {"date": "2013-06-14", "close": 27.738555, "volume": 5357791.0}, {"date": "2013-06-17", "close": 27.948312, "volume": 4095695.0}, {"date": "2013-06-18", "close": 27.818118, "volume": 3711902.0}, {"date": "2013-06-19", "close": 28.2087, "volume": 4171258.0}, {"date": "2013-06-20", "close": 27.941079, "volume": 5470933.0}, {"date": "2013-06-21", "close": 27.644526, "volume": 4214468.0}, {"date": "2013-06-24", "close": 27.507099, "volume": 2922009.0}, {"date": "2013-06-25", "close": 27.91938, "volume": 4128940.0}, {"date": "2013-06-26", "close": 27.897681, "volume": 3031113.0}, {"date": "2013-06-27", "close": 28.555884, "volume": 4586274.0}, {"date": "2013-06-28", "close": 28.64268, "volume": 7156519.0}, {"date": "2013-07-01", "close": 27.912147, "volume": 2880043.0}, {"date": "2013-07-02", "close": 28.71501, "volume": 3248257.0}, {"date": "2013-07-03", "close": 27.977244, "volume": 3489950.0}, {"date": "2013-07-04", "close": 28.107438, "volume": 1204709.0}, {"date": "2013-07-05", "close": 28.367826, "volume": 2189129.0}, {"date": "2013-07-08", "close": 28.143603, "volume": 1919560.0}, {"date": "2013-07-09", "close": 28.555884, "volume": 2670965.0}, {"date": "2013-07-10", "close": 28.411224, "volume": 2031246.0}, {"date": "2013-07-11", "close": 28.194234, "volume": 4289291.0}, {"date": "2013-07-12", "close": 28.273797, "volume": 2569262.0}, {"date": "2013-07-15", "close": 28.237632, "volume": 1734965.0}, {"date": "2013-07-16", "close": 28.165302, "volume": 2259762.0}, {"date": "2013-07-17", "close": 28.129137, "volume": 2174533.0}, {"date": "2013-07-18", "close": 28.295496, "volume": 5706846.0}, {"date": "2013-07-19", "close": 28.172535, "volume": 6815031.0}, {"date": "2013-07-22", "close": 28.526952, "volume": 2699891.0}, {"date": "2013-07-23", "close": 28.751175, "volume": 2934580.0}, {"date": "2013-07-24", "close": 28.903068, "volume": 3462854.0}, {"date": "2013-07-25", "close": 28.953699, "volume": 3084435.0}, {"date": "2013-07-26", "close": 29.177922, "volume": 5628092.0}, {"date": "2013-07-29", "close": 29.315349, "volume": 1395234.0}, {"date": "2013-07-30", "close": 29.091126, "volume": 2980452.0}, {"date": "2013-07-31", "close": 29.337048, "volume": 2974752.0}, {"date": "2013-08-01", "close": 29.467242, "volume": 3047087.0}, {"date": "2013-08-02", "close": 29.705931, "volume": 5895685.0}, {"date": "2013-08-05", "close": 29.698698, "volume": 2198634.0}, {"date": "2013-08-06", "close": 29.6553, "volume": 3285738.0}, {"date": "2013-08-07", "close": 29.214087, "volume": 3709971.0}, {"date": "2013-08-08", "close": 29.662533, "volume": 2849950.0}, {"date": "2013-08-09", "close": 29.474475, "volume": 2417979.0}, {"date": "2013-08-12", "close": 29.568504, "volume": 2797780.0}, {"date": "2013-08-13", "close": 29.930154, "volume": 3408147.0}, {"date": "2013-08-14", "close": 30.327969, "volume": 3598248.0}, {"date": "2013-08-15", "close": 29.843358, "volume": 5628920.0}, {"date": "2013-08-16", "close": 29.091126, "volume": 9787000.0}, {"date": "2013-08-19", "close": 29.6553, "volume": 6011775.0}, {"date": "2013-08-20", "close": 28.555884, "volume": 8832135.0}, {"date": "2013-08-21", "close": 28.664379, "volume": 2323192.0}, {"date": "2013-08-22", "close": 28.360593, "volume": 5406830.0}, {"date": "2013-08-23", "close": 28.809039, "volume": 2827632.0}, {"date": "2013-08-26", "close": 28.830738, "volume": 2238293.0}, {"date": "2013-08-27", "close": 28.968165, "volume": 2083412.0}, {"date": "2013-08-28", "close": 28.997097, "volume": 4184979.0}, {"date": "2013-08-29", "close": 28.989864, "volume": 2705559.0}, {"date": "2013-08-30", "close": 29.409378, "volume": 5031401.0}, {"date": "2013-09-02", "close": 30.031416, "volume": 2922697.0}, {"date": "2013-09-03", "close": 29.705931, "volume": 3958298.0}, {"date": "2013-09-04", "close": 29.29365, "volume": 2693973.0}, {"date": "2013-09-05", "close": 29.07666, "volume": 3203969.0}, {"date": "2013-09-06", "close": 29.22132, "volume": 3027206.0}, {"date": "2013-09-09", "close": 29.525106, "volume": 2048723.0}, {"date": "2013-09-10", "close": 29.575737, "volume": 2222921.0}, {"date": "2013-09-11", "close": 29.814426, "volume": 2154692.0}, {"date": "2013-09-12", "close": 29.959086, "volume": 2854473.0}, {"date": "2013-09-13", "close": 30.096513, "volume": 3679320.0}, {"date": "2013-09-16", "close": 30.197775, "volume": 1793534.0}, {"date": "2013-09-17", "close": 30.110979, "volume": 2745194.0}, {"date": "2013-09-18", "close": 30.045882, "volume": 2950189.0}, {"date": "2013-09-19", "close": 29.94462, "volume": 4577232.0}, {"date": "2013-09-20", "close": 30.024183, "volume": 3513353.0}, {"date": "2013-09-23", "close": 29.879523, "volume": 2485407.0}, {"date": "2013-09-24", "close": 29.756562, "volume": 2299139.0}, {"date": "2013-09-25", "close": 30.074814, "volume": 4090272.0}, {"date": "2013-09-26", "close": 30.241173, "volume": 2318456.0}, {"date": "2013-09-27", "close": 30.16161, "volume": 4847853.0}, {"date": "2013-09-30", "close": 29.749329, "volume": 2334450.0}, {"date": "2013-10-01", "close": 29.568504, "volume": 1693826.0}, {"date": "2013-10-02", "close": 29.836125, "volume": 2352146.0}, {"date": "2013-10-03", "close": 29.865057, "volume": 1480823.0}, {"date": "2013-10-04", "close": 29.87229, "volume": 2003141.0}, {"date": "2013-10-07", "close": 29.539572, "volume": 1763538.0}, {"date": "2013-10-08", "close": 29.633601, "volume": 2818233.0}, {"date": "2013-10-09", "close": 29.705931, "volume": 2181539.0}, {"date": "2013-10-10", "close": 29.908455, "volume": 3248330.0}, {"date": "2013-10-11", "close": 30.183309, "volume": 4224838.0}, {"date": "2013-10-14", "close": 30.08928, "volume": 2918124.0}, {"date": "2013-10-15", "close": 30.205008, "volume": 2526831.0}, {"date": "2013-10-16", "close": 30.212241, "volume": 3179224.0}, {"date": "2013-10-17", "close": 30.125445, "volume": 2828723.0}, {"date": "2013-10-18", "close": 30.371367, "volume": 2202219.0}, {"date": "2013-10-21", "close": 30.465396, "volume": 2098175.0}, {"date": "2013-10-22", "close": 30.52326, "volume": 2120220.0}, {"date": "2013-10-23", "close": 30.3786, "volume": 2160727.0}, {"date": "2013-10-24", "close": 30.320736, "volume": 3739432.0}, {"date": "2013-10-25", "close": 30.393066, "volume": 6404385.0}, {"date": "2013-10-28", "close": 30.588357, "volume": 5554319.0}, {"date": "2013-10-29", "close": 30.407532, "volume": 2188923.0}, {"date": "2013-10-30", "close": 30.581124, "volume": 2021694.0}, {"date": "2013-10-31", "close": 31.080201, "volume": 3724622.0}, {"date": "2013-11-01", "close": 31.065735, "volume": 1458783.0}, {"date": "2013-11-04", "close": 30.986172, "volume": 1805797.0}, {"date": "2013-11-05", "close": 31.145298, "volume": 1583903.0}, {"date": "2013-11-06", "close": 31.304424, "volume": 3008071.0}, {"date": "2013-11-07", "close": 31.449084, "volume": 4409970.0}, {"date": "2013-11-08", "close": 31.46355, "volume": 2035386.0}, {"date": "2013-11-27", "close": 31.172052, "volume": 1777847.0}, {"date": "2013-11-28", "close": 30.736329, "volume": 9447270.0}, {"date": "2013-11-29", "close": 30.657756, "volume": 4301736.0}, {"date": "2013-12-02", "close": 30.622041, "volume": 4724721.0}, {"date": "2013-12-03", "close": 30.414894, "volume": 2334365.0}, {"date": "2013-12-04", "close": 30.21489, "volume": 2631630.0}, {"date": "2013-12-05", "close": 29.829168, "volume": 4216566.0}, {"date": "2013-12-06", "close": 29.78631, "volume": 3237376.0}, {"date": "2013-12-09", "close": 29.743452, "volume": 3892898.0}, {"date": "2013-12-10", "close": 29.607735, "volume": 2760232.0}, {"date": "2013-12-11", "close": 29.393445, "volume": 2458590.0}, {"date": "2013-12-12", "close": 29.364873, "volume": 4493049.0}, {"date": "2013-12-13", "close": 29.50059, "volume": 3004350.0}, {"date": "2013-12-16", "close": 29.650593, "volume": 2265974.0}, {"date": "2013-12-17", "close": 30.400608, "volume": 4109136.0}, {"date": "2013-12-18", "close": 29.85774, "volume": 5074887.0}, {"date": "2013-12-19", "close": 30.629184, "volume": 5649068.0}, {"date": "2013-12-20", "close": 30.757758, "volume": 7317460.0}, {"date": "2013-12-23", "close": 31.093479, "volume": 2362122.0}, {"date": "2013-12-24", "close": 31.279197, "volume": 1053581.0}, {"date": "2013-12-27", "close": 31.457772, "volume": 1052306.0}, {"date": "2013-12-30", "close": 31.464915, "volume": 1249201.0}, {"date": "2013-12-31", "close": 31.457772, "volume": 1589731.0}, {"date": "2014-01-02", "close": 31.464915, "volume": 932269.0}, {"date": "2014-01-03", "close": 31.414914, "volume": 1549877.0}, {"date": "2014-01-06", "close": 31.164909, "volume": 1286982.0}, {"date": "2014-01-07", "close": 31.193481, "volume": 2971376.0}, {"date": "2014-01-08", "close": 31.372056, "volume": 1421999.0}, {"date": "2014-01-09", "close": 31.472058, "volume": 1001014.0}, {"date": "2014-01-10", "close": 31.464915, "volume": 1521694.0}, {"date": "2014-01-13", "close": 31.157766, "volume": 1225405.0}, {"date": "2014-01-14", "close": 30.607755, "volume": 2558650.0}, {"date": "2014-01-15", "close": 31.022049, "volume": 2323805.0}, {"date": "2014-01-16", "close": 31.329198, "volume": 1887383.0}, {"date": "2014-01-17", "close": 31.21491, "volume": 1535612.0}, {"date": "2014-01-20", "close": 31.050621, "volume": 2326947.0}, {"date": "2014-01-21", "close": 31.107765, "volume": 2519112.0}, {"date": "2014-01-22", "close": 30.993477, "volume": 1775698.0}, {"date": "2014-01-23", "close": 30.836331, "volume": 2437399.0}, {"date": "2014-01-24", "close": 30.679185, "volume": 2524782.0}, {"date": "2014-01-28", "close": 30.279177, "volume": 4466504.0}, {"date": "2014-01-29", "close": 30.257748, "volume": 4071555.0}, {"date": "2014-01-30", "close": 30.0006, "volume": 3436255.0}, {"date": "2014-01-31", "close": 30.0006, "volume": 4685765.0}, {"date": "2014-02-03", "close": 30.136317, "volume": 1617038.0}, {"date": "2014-02-04", "close": 29.707737, "volume": 4173986.0}, {"date": "2014-02-05", "close": 29.514876, "volume": 4728793.0}, {"date": "2014-02-06", "close": 30.314892, "volume": 4771084.0}, {"date": "2014-02-07", "close": 30.322035, "volume": 4025258.0}, {"date": "2014-02-10", "close": 30.57204, "volume": 2856914.0}, {"date": "2014-02-11", "close": 30.57204, "volume": 3161044.0}, {"date": "2014-02-12", "close": 30.750615, "volume": 3005187.0}, {"date": "2014-02-13", "close": 30.836331, "volume": 1935359.0}, {"date": "2014-02-14", "close": 31.314912, "volume": 3540438.0}, {"date": "2014-02-17", "close": 31.122051, "volume": 4100125.0}, {"date": "2014-02-18", "close": 31.00062, "volume": 2308197.0}, {"date": "2014-02-19", "close": 30.843474, "volume": 6335710.0}, {"date": "2014-02-20", "close": 30.750615, "volume": 4861140.0}, {"date": "2014-02-21", "close": 31.28634, "volume": 3826843.0}, {"date": "2014-02-24", "close": 30.57204, "volume": 9707420.0}, {"date": "2014-02-25", "close": 30.50061, "volume": 3416469.0}, {"date": "2014-02-26", "close": 30.557754, "volume": 3580865.0}, {"date": "2014-02-27", "close": 30.42918, "volume": 2814091.0}, {"date": "2014-02-28", "close": 30.679185, "volume": 21890608.0}, {"date": "2014-03-03", "close": 30.536325, "volume": 2466216.0}, {"date": "2014-03-04", "close": 30.514896, "volume": 2494105.0}, {"date": "2014-03-05", "close": 30.822045, "volume": 5089238.0}, {"date": "2014-03-06", "close": 30.664899, "volume": 3266870.0}, {"date": "2014-03-07", "close": 31.007763, "volume": 2477652.0}, {"date": "2014-03-10", "close": 31.14348, "volume": 3747428.0}, {"date": "2014-03-11", "close": 31.043478, "volume": 2233646.0}, {"date": "2014-03-12", "close": 30.793473, "volume": 2581751.0}, {"date": "2014-03-13", "close": 30.514896, "volume": 4147584.0}, {"date": "2014-03-14", "close": 29.893455, "volume": 5389807.0}, {"date": "2014-03-17", "close": 29.843454, "volume": 3203548.0}, {"date": "2014-03-18", "close": 29.722023, "volume": 3378975.0}, {"date": "2014-03-19", "close": 29.986314, "volume": 4601407.0}, {"date": "2014-03-20", "close": 29.593449, "volume": 5843724.0}, {"date": "2014-03-21", "close": 29.78631, "volume": 3738034.0}, {"date": "2014-03-24", "close": 29.707737, "volume": 2529745.0}, {"date": "2014-03-25", "close": 29.900598, "volume": 3167890.0}, {"date": "2014-03-26", "close": 29.779167, "volume": 4824656.0}, {"date": "2014-03-27", "close": 29.607735, "volume": 2601463.0}, {"date": "2014-03-28", "close": 29.564877, "volume": 5072796.0}, {"date": "2014-03-31", "close": 29.422017, "volume": 3950125.0}, {"date": "2014-04-01", "close": 29.372016, "volume": 2371355.0}, {"date": "2014-04-02", "close": 29.522019, "volume": 2036710.0}, {"date": "2014-04-03", "close": 29.757738, "volume": 2437543.0}, {"date": "2014-04-04", "close": 29.693451, "volume": 2305769.0}, {"date": "2014-04-07", "close": 30.057744, "volume": 2439525.0}, {"date": "2014-04-08", "close": 30.107745, "volume": 1510505.0}, {"date": "2014-04-09", "close": 30.479181, "volume": 3596570.0}, {"date": "2014-04-10", "close": 30.579183, "volume": 1639220.0}, {"date": "2014-04-11", "close": 30.407751, "volume": 1921791.0}, {"date": "2014-04-14", "close": 30.022029, "volume": 2425530.0}, {"date": "2014-04-15", "close": 30.314892, "volume": 1852167.0}, {"date": "2014-04-16", "close": 30.522039, "volume": 1733133.0}, {"date": "2014-04-17", "close": 30.700614, "volume": 2568285.0}, {"date": "2014-04-22", "close": 31.043478, "volume": 2437294.0}, {"date": "2014-04-23", "close": 31.422057, "volume": 3830507.0}, {"date": "2014-04-24", "close": 31.386342, "volume": 4536283.0}, {"date": "2014-04-28", "close": 31.350627, "volume": 2949133.0}, {"date": "2014-04-29", "close": 30.722043, "volume": 4739110.0}, {"date": "2014-04-30", "close": 30.507753, "volume": 4795360.0}, {"date": "2014-05-01", "close": 30.536325, "volume": 4758769.0}, {"date": "2014-05-02", "close": 30.750615, "volume": 2076214.0}, {"date": "2014-05-05", "close": 30.893475, "volume": 2005979.0}, {"date": "2014-05-06", "close": 30.943476, "volume": 1468393.0}, {"date": "2014-05-07", "close": 30.636327, "volume": 1863700.0}, {"date": "2014-05-08", "close": 30.664899, "volume": 1653119.0}, {"date": "2014-05-09", "close": 30.614898, "volume": 2420980.0}, {"date": "2014-05-12", "close": 30.607755, "volume": 1551480.0}, {"date": "2014-05-13", "close": 30.864903, "volume": 2204826.0}, {"date": "2014-05-14", "close": 30.829188, "volume": 1531373.0}, {"date": "2014-05-15", "close": 30.900618, "volume": 1799415.0}, {"date": "2014-05-16", "close": 30.864903, "volume": 1427347.0}, {"date": "2014-05-19", "close": 30.479181, "volume": 2066573.0}, {"date": "2014-05-20", "close": 30.50061, "volume": 1348366.0}, {"date": "2014-05-21", "close": 30.529182, "volume": 2332758.0}, {"date": "2014-05-22", "close": 30.872046, "volume": 2322149.0}, {"date": "2014-05-23", "close": 30.950619, "volume": 1623121.0}, {"date": "2014-05-26", "close": 31.107765, "volume": 1471086.0}, {"date": "2014-05-27", "close": 31.086336, "volume": 1478363.0}, {"date": "2014-05-28", "close": 30.900618, "volume": 1822867.0}, {"date": "2014-05-29", "close": 31.093479, "volume": 2581401.0}, {"date": "2014-05-30", "close": 30.972048, "volume": 5325901.0}, {"date": "2014-06-02", "close": 31.093479, "volume": 2341296.0}, {"date": "2014-06-03", "close": 30.700614, "volume": 3955324.0}, {"date": "2014-06-04", "close": 30.529182, "volume": 2162509.0}, {"date": "2014-06-05", "close": 30.28632, "volume": 2596952.0}, {"date": "2014-06-06", "close": 30.300606, "volume": 3125758.0}, {"date": "2014-06-10", "close": 30.014886, "volume": 2463254.0}, {"date": "2014-06-11", "close": 29.872026, "volume": 3050256.0}, {"date": "2014-06-12", "close": 29.722023, "volume": 2720181.0}, {"date": "2014-06-13", "close": 29.85774, "volume": 3041669.0}, {"date": "2014-06-16", "close": 29.743452, "volume": 2761831.0}, {"date": "2014-06-17", "close": 29.536305, "volume": 3397122.0}, {"date": "2014-06-18", "close": 29.472018, "volume": 2978306.0}, {"date": "2014-06-19", "close": 29.850597, "volume": 5380077.0}, {"date": "2014-06-20", "close": 29.464875, "volume": 5744456.0}, {"date": "2014-06-23", "close": 29.686308, "volume": 2474141.0}, {"date": "2014-06-24", "close": 29.57202, "volume": 2042904.0}, {"date": "2014-06-25", "close": 29.422017, "volume": 3222906.0}, {"date": "2014-06-26", "close": 29.900598, "volume": 2966716.0}, {"date": "2014-06-27", "close": 29.886312, "volume": 5001023.0}, {"date": "2014-06-30", "close": 29.886312, "volume": 2723455.0}, {"date": "2014-07-01", "close": 29.657736, "volume": 3940041.0}, {"date": "2014-07-02", "close": 30.472038, "volume": 4812247.0}, {"date": "2014-07-03", "close": 30.614898, "volume": 3246560.0}, {"date": "2014-07-04", "close": 30.672042, "volume": 1836263.0}, {"date": "2014-07-07", "close": 30.722043, "volume": 2075887.0}, {"date": "2014-07-08", "close": 30.729186, "volume": 1416139.0}, {"date": "2014-07-09", "close": 30.450609, "volume": 2259524.0}, {"date": "2014-07-10", "close": 30.443466, "volume": 1436254.0}, {"date": "2014-07-11", "close": 30.686328, "volume": 2641838.0}, {"date": "2014-07-14", "close": 30.78633, "volume": 1285926.0}, {"date": "2014-07-15", "close": 30.807759, "volume": 1439699.0}, {"date": "2014-07-16", "close": 30.736329, "volume": 1895534.0}, {"date": "2014-07-17", "close": 30.922047, "volume": 2367726.0}, {"date": "2014-07-18", "close": 31.050621, "volume": 3131869.0}, {"date": "2014-07-21", "close": 31.086336, "volume": 1501996.0}, {"date": "2014-07-22", "close": 30.979191, "volume": 2343857.0}, {"date": "2014-07-23", "close": 31.179195, "volume": 2287243.0}, {"date": "2014-07-24", "close": 31.236339, "volume": 1839257.0}, {"date": "2014-07-25", "close": 30.914904, "volume": 7722852.0}, {"date": "2014-07-28", "close": 30.864903, "volume": 1414241.0}, {"date": "2014-07-29", "close": 31.107765, "volume": 1744596.0}, {"date": "2014-07-30", "close": 31.179195, "volume": 2012436.0}, {"date": "2014-07-31", "close": 31.443486, "volume": 2984739.0}, {"date": "2014-08-01", "close": 30.943476, "volume": 2896769.0}, {"date": "2014-08-04", "close": 30.964905, "volume": 1219630.0}, {"date": "2014-08-05", "close": 30.686328, "volume": 2471676.0}, {"date": "2014-08-06", "close": 30.664899, "volume": 2083608.0}, {"date": "2014-08-07", "close": 30.722043, "volume": 2494614.0}, {"date": "2014-08-08", "close": 30.314892, "volume": 2519616.0}, {"date": "2014-08-11", "close": 30.28632, "volume": 1883035.0}, {"date": "2014-08-12", "close": 30.757758, "volume": 2854760.0}, {"date": "2014-08-13", "close": 30.78633, "volume": 1590435.0}, {"date": "2014-08-14", "close": 31.07205, "volume": 2802258.0}, {"date": "2014-08-15", "close": 31.114908, "volume": 1573746.0}, {"date": "2014-08-18", "close": 31.293483, "volume": 1268124.0}, {"date": "2014-08-19", "close": 31.4292, "volume": 2669817.0}, {"date": "2014-08-20", "close": 32.614938, "volume": 6022527.0}, {"date": "2014-08-21", "close": 31.836351, "volume": 7179537.0}, {"date": "2014-08-22", "close": 31.92921, "volume": 2958786.0}, {"date": "2014-08-25", "close": 31.907781, "volume": 2032839.0}, {"date": "2014-08-26", "close": 31.85778, "volume": 2262653.0}, {"date": "2014-08-27", "close": 31.972068, "volume": 3338943.0}, {"date": "2014-08-28", "close": 31.972068, "volume": 4132768.0}, {"date": "2014-08-29", "close": 30.936333, "volume": 10910535.0}, {"date": "2014-09-01", "close": 30.92919, "volume": 2146689.0}, {"date": "2014-09-02", "close": 31.236339, "volume": 2486034.0}, {"date": "2014-09-03", "close": 31.28634, "volume": 1740053.0}, {"date": "2014-09-04", "close": 31.393485, "volume": 2703727.0}, {"date": "2014-09-05", "close": 31.414914, "volume": 2314122.0}, {"date": "2014-09-08", "close": 31.543488, "volume": 2915653.0}, {"date": "2014-09-09", "close": 31.622061, "volume": 2557077.0}, {"date": "2014-09-10", "close": 31.557774, "volume": 3010748.0}, {"date": "2014-09-11", "close": 31.314912, "volume": 2714637.0}, {"date": "2014-09-12", "close": 31.250625, "volume": 2189181.0}, {"date": "2014-09-15", "close": 30.85776, "volume": 2916683.0}, {"date": "2014-09-16", "close": 30.729186, "volume": 2953059.0}, {"date": "2014-09-17", "close": 30.78633, "volume": 2814196.0}, {"date": "2014-09-18", "close": 30.614898, "volume": 3424490.0}, {"date": "2014-09-19", "close": 30.679185, "volume": 2938942.0}, {"date": "2014-09-22", "close": 30.464895, "volume": 2212064.0}, {"date": "2014-09-23", "close": 30.822045, "volume": 2381032.0}, {"date": "2014-09-24", "close": 30.664899, "volume": 2204007.0}, {"date": "2014-09-25", "close": 30.707757, "volume": 3018324.0}, {"date": "2014-09-26", "close": 30.529182, "volume": 4061616.0}, {"date": "2014-09-29", "close": 30.150603, "volume": 2277390.0}, {"date": "2014-09-30", "close": 30.114888, "volume": 3161781.0}, {"date": "2014-10-01", "close": 30.236319, "volume": 2794256.0}, {"date": "2014-10-02", "close": 30.057744, "volume": 2070433.0}, {"date": "2014-10-03", "close": 30.279177, "volume": 1937967.0}, {"date": "2014-10-06", "close": 30.136317, "volume": 915513.0}, {"date": "2014-10-07", "close": 30.0006, "volume": 2871196.0}, {"date": "2014-10-08", "close": 29.85774, "volume": 2219055.0}, {"date": "2014-10-09", "close": 29.957742, "volume": 1719688.0}, {"date": "2014-10-10", "close": 29.164869, "volume": 4521007.0}, {"date": "2014-10-13", "close": 28.572, "volume": 4230354.0}, {"date": "2014-10-14", "close": 29.129154, "volume": 3979698.0}, {"date": "2014-10-15", "close": 29.386302, "volume": 2964805.0}, {"date": "2014-10-16", "close": 29.443446, "volume": 4289227.0}, {"date": "2014-10-17", "close": 29.300586, "volume": 2683553.0}, {"date": "2014-10-20", "close": 29.536305, "volume": 1810846.0}, {"date": "2014-10-21", "close": 29.586306, "volume": 2191001.0}, {"date": "2014-10-22", "close": 29.893455, "volume": 1858824.0}, {"date": "2014-10-23", "close": 30.164889, "volume": 2310650.0}, {"date": "2014-10-24", "close": 30.35775, "volume": 2182986.0}, {"date": "2014-10-27", "close": 30.757758, "volume": 2533233.0}, {"date": "2014-10-28", "close": 30.729186, "volume": 2236100.0}, {"date": "2014-10-29", "close": 30.964905, "volume": 3018863.0}, {"date": "2014-10-30", "close": 31.372056, "volume": 3395229.0}, {"date": "2014-10-31", "close": 31.529202, "volume": 7451667.0}, {"date": "2014-11-03", "close": 31.536345, "volume": 2857424.0}, {"date": "2014-11-04", "close": 31.457772, "volume": 2529324.0}, {"date": "2014-11-05", "close": 31.379199, "volume": 2639768.0}, {"date": "2014-11-06", "close": 31.457772, "volume": 2326874.0}, {"date": "2014-11-07", "close": 32.00064, "volume": 4737227.0}, {"date": "2014-11-10", "close": 31.907781, "volume": 1871060.0}, {"date": "2014-11-11", "close": 31.986354, "volume": 2369611.0}, {"date": "2014-11-12", "close": 31.700634, "volume": 2670368.0}, {"date": "2014-11-13", "close": 31.514916, "volume": 3210515.0}, {"date": "2014-11-14", "close": 31.493487, "volume": 2120959.0}, {"date": "2014-11-17", "close": 31.272054, "volume": 1850137.0}, {"date": "2014-11-18", "close": 31.193481, "volume": 2067003.0}, {"date": "2014-11-19", "close": 30.636327, "volume": 4202899.0}, {"date": "2014-11-20", "close": 30.07203, "volume": 4599398.0}, {"date": "2014-11-21", "close": 29.686308, "volume": 4772344.0}, {"date": "2014-11-24", "close": 30.250605, "volume": 3430532.0}, {"date": "2014-11-25", "close": 30.157746, "volume": 3698555.0}, {"date": "2014-12-08", "close": 30.593469, "volume": 3040657.0}, {"date": "2014-12-09", "close": 30.457752, "volume": 3050273.0}, {"date": "2014-12-10", "close": 29.807739, "volume": 3954271.0}, {"date": "2014-12-11", "close": 29.71488, "volume": 3050907.0}, {"date": "2014-12-12", "close": 29.586306, "volume": 2950704.0}, {"date": "2014-12-15", "close": 28.943436, "volume": 4299573.0}, {"date": "2014-12-16", "close": 28.836291, "volume": 4231379.0}, {"date": "2014-12-17", "close": 28.943436, "volume": 4333947.0}, {"date": "2014-12-18", "close": 29.00058, "volume": 5737908.0}, {"date": "2014-12-19", "close": 29.507733, "volume": 8762979.0}, {"date": "2014-12-22", "close": 29.957742, "volume": 3438855.0}, {"date": "2014-12-23", "close": 29.672022, "volume": 2931197.0}, {"date": "2014-12-24", "close": 29.943456, "volume": 1877607.0}, {"date": "2014-12-29", "close": 30.314892, "volume": 1728828.0}, {"date": "2014-12-30", "close": 30.014886, "volume": 1655531.0}, {"date": "2014-12-31", "close": 29.800596, "volume": 1105265.0}, {"date": "2015-01-02", "close": 29.936313, "volume": 824434.0}, {"date": "2015-01-05", "close": 29.907741, "volume": 1830291.0}, {"date": "2015-01-06", "close": 29.78631, "volume": 2774563.0}, {"date": "2015-01-07", "close": 29.593449, "volume": 2166338.0}, {"date": "2015-01-08", "close": 29.864883, "volume": 2829231.0}, {"date": "2015-01-09", "close": 30.514896, "volume": 2955974.0}, {"date": "2015-01-12", "close": 30.307749, "volume": 1637756.0}, {"date": "2015-01-13", "close": 30.350607, "volume": 1739016.0}, {"date": "2015-01-14", "close": 30.114888, "volume": 2276387.0}, {"date": "2015-01-15", "close": 30.42918, "volume": 3166688.0}, {"date": "2015-01-16", "close": 30.443466, "volume": 3104022.0}, {"date": "2015-01-19", "close": 30.343464, "volume": 2704003.0}, {"date": "2015-01-20", "close": 30.407751, "volume": 2806738.0}, {"date": "2015-01-21", "close": 31.050621, "volume": 3823951.0}, {"date": "2015-01-22", "close": 31.14348, "volume": 2225908.0}, {"date": "2015-01-23", "close": 30.822045, "volume": 3414719.0}, {"date": "2015-01-27", "close": 31.207767, "volume": 2846268.0}, {"date": "2015-01-28", "close": 31.036335, "volume": 4117486.0}, {"date": "2015-01-29", "close": 31.21491, "volume": 3248918.0}, {"date": "2015-01-30", "close": 31.136337, "volume": 6708631.0}, {"date": "2015-02-02", "close": 31.414914, "volume": 2564271.0}, {"date": "2015-02-03", "close": 31.550631, "volume": 2630034.0}, {"date": "2015-02-04", "close": 31.807779, "volume": 2933541.0}, {"date": "2015-02-05", "close": 31.936353, "volume": 2788898.0}, {"date": "2015-02-06", "close": 31.979211, "volume": 2239341.0}, {"date": "2015-02-09", "close": 31.750635, "volume": 2464242.0}, {"date": "2015-02-10", "close": 31.550631, "volume": 3062549.0}, {"date": "2015-02-11", "close": 31.564917, "volume": 1755185.0}, {"date": "2015-02-12", "close": 31.307769, "volume": 3127045.0}, {"date": "2015-02-13", "close": 31.907781, "volume": 3449006.0}, {"date": "2015-02-16", "close": 31.964925, "volume": 1506102.0}, {"date": "2015-02-17", "close": 32.322075, "volume": 2210102.0}, {"date": "2015-02-18", "close": 32.779227, "volume": 3757787.0}, {"date": "2015-02-19", "close": 32.272074, "volume": 4127347.0}, {"date": "2015-02-20", "close": 33.136377, "volume": 4277378.0}, {"date": "2015-02-23", "close": 33.364953, "volume": 3304472.0}, {"date": "2015-02-24", "close": 32.472078, "volume": 8417367.0}, {"date": "2015-02-25", "close": 32.57208, "volume": 2709091.0}, {"date": "2015-02-26", "close": 32.457792, "volume": 2433643.0}, {"date": "2015-02-27", "close": 31.322055, "volume": 8283310.0}, {"date": "2015-03-02", "close": 30.92919, "volume": 4613163.0}, {"date": "2015-03-03", "close": 31.186338, "volume": 3927406.0}, {"date": "2015-03-04", "close": 30.900618, "volume": 3792894.0}, {"date": "2015-03-05", "close": 31.264911, "volume": 5210598.0}, {"date": "2015-03-06", "close": 31.379199, "volume": 2235556.0}, {"date": "2015-03-09", "close": 31.14348, "volume": 2872694.0}, {"date": "2015-03-10", "close": 31.14348, "volume": 3264521.0}, {"date": "2015-03-11", "close": 31.107765, "volume": 2413924.0}, {"date": "2015-03-12", "close": 31.186338, "volume": 2425843.0}, {"date": "2015-03-13", "close": 30.964905, "volume": 2345820.0}, {"date": "2015-03-16", "close": 31.050621, "volume": 2484535.0}, {"date": "2015-03-17", "close": 31.379199, "volume": 2956184.0}, {"date": "2015-03-18", "close": 31.35777, "volume": 3740608.0}, {"date": "2015-03-19", "close": 31.464915, "volume": 5392404.0}, {"date": "2015-03-20", "close": 31.557774, "volume": 7534168.0}, {"date": "2015-03-23", "close": 31.422057, "volume": 2550498.0}, {"date": "2015-03-24", "close": 31.586346, "volume": 1924642.0}, {"date": "2015-03-25", "close": 31.479201, "volume": 2362950.0}, {"date": "2015-03-26", "close": 31.007763, "volume": 3368998.0}, {"date": "2015-03-27", "close": 31.479201, "volume": 4821757.0}, {"date": "2015-03-30", "close": 31.086336, "volume": 2840063.0}, {"date": "2015-03-31", "close": 31.400628, "volume": 2590119.0}, {"date": "2015-04-01", "close": 31.107765, "volume": 3119798.0}, {"date": "2015-04-02", "close": 31.079193, "volume": 2809688.0}, {"date": "2015-04-07", "close": 31.114908, "volume": 3154028.0}, {"date": "2015-04-08", "close": 31.322055, "volume": 2028446.0}, {"date": "2015-04-09", "close": 31.229196, "volume": 1995010.0}, {"date": "2015-04-10", "close": 31.71492, "volume": 2915489.0}, {"date": "2015-04-13", "close": 31.586346, "volume": 1742793.0}, {"date": "2015-04-14", "close": 31.28634, "volume": 2458660.0}, {"date": "2015-04-15", "close": 30.964905, "volume": 3208530.0}, {"date": "2015-04-16", "close": 31.150623, "volume": 3117257.0}, {"date": "2015-04-17", "close": 30.7149, "volume": 3060062.0}, {"date": "2015-04-20", "close": 30.364893, "volume": 1863415.0}, {"date": "2015-04-21", "close": 30.529182, "volume": 1673542.0}, {"date": "2015-04-22", "close": 30.322035, "volume": 2527995.0}, {"date": "2015-04-23", "close": 30.093459, "volume": 2891371.0}, {"date": "2015-04-24", "close": 30.450609, "volume": 4699733.0}, {"date": "2015-04-27", "close": 30.836331, "volume": 1799028.0}, {"date": "2015-04-28", "close": 30.822045, "volume": 3892495.0}, {"date": "2015-04-29", "close": 30.7149, "volume": 5258190.0}, {"date": "2015-04-30", "close": 31.222053, "volume": 5979793.0}, {"date": "2015-05-01", "close": 31.172052, "volume": 2725680.0}, {"date": "2015-05-04", "close": 31.64349, "volume": 2995912.0}, {"date": "2015-05-05", "close": 31.843494, "volume": 3040538.0}, {"date": "2015-05-06", "close": 31.679205, "volume": 4572324.0}, {"date": "2015-05-07", "close": 31.28634, "volume": 5404922.0}, {"date": "2015-05-08", "close": 31.243482, "volume": 3275132.0}, {"date": "2015-05-11", "close": 30.964905, "volume": 5787210.0}, {"date": "2015-05-12", "close": 31.07205, "volume": 2499084.0}, {"date": "2015-05-13", "close": 31.536345, "volume": 2816724.0}, {"date": "2015-05-14", "close": 31.836351, "volume": 2906220.0}, {"date": "2015-05-15", "close": 32.122071, "volume": 2551264.0}, {"date": "2015-05-18", "close": 31.78635, "volume": 2294718.0}, {"date": "2015-05-19", "close": 31.222053, "volume": 4490904.0}, {"date": "2015-05-20", "close": 31.022049, "volume": 3264774.0}, {"date": "2015-05-21", "close": 30.972048, "volume": 3451526.0}, {"date": "2015-05-22", "close": 30.950619, "volume": 2189539.0}, {"date": "2015-05-25", "close": 31.35777, "volume": 2228516.0}, {"date": "2015-05-26", "close": 31.486344, "volume": 1660805.0}, {"date": "2015-05-27", "close": 31.00062, "volume": 3454390.0}, {"date": "2015-05-28", "close": 31.14348, "volume": 2633699.0}, {"date": "2015-05-29", "close": 31.186338, "volume": 6787746.0}, {"date": "2015-06-01", "close": 30.664899, "volume": 2886150.0}, {"date": "2015-06-02", "close": 30.272034, "volume": 2301702.0}, {"date": "2015-06-03", "close": 30.086316, "volume": 2925489.0}, {"date": "2015-06-04", "close": 29.607735, "volume": 3542516.0}, {"date": "2015-06-05", "close": 29.872026, "volume": 2076752.0}, {"date": "2015-06-09", "close": 29.486304, "volume": 3474896.0}, {"date": "2015-06-10", "close": 29.679165, "volume": 2335689.0}, {"date": "2015-06-11", "close": 29.586306, "volume": 3269978.0}, {"date": "2015-06-12", "close": 29.507733, "volume": 1894872.0}, {"date": "2015-06-15", "close": 29.364873, "volume": 2877257.0}, {"date": "2015-06-16", "close": 29.514876, "volume": 3066028.0}, {"date": "2015-06-17", "close": 29.57202, "volume": 4761302.0}, {"date": "2015-06-18", "close": 28.71486, "volume": 9083874.0}, {"date": "2015-06-19", "close": 28.71486, "volume": 5881448.0}, {"date": "2015-06-22", "close": 28.764861, "volume": 2779229.0}, {"date": "2015-06-23", "close": 28.914864, "volume": 4007361.0}, {"date": "2015-06-24", "close": 28.893435, "volume": 4284315.0}, {"date": "2015-06-25", "close": 28.507713, "volume": 5440580.0}, {"date": "2015-06-26", "close": 28.200564, "volume": 7695324.0}, {"date": "2015-06-29", "close": 27.650553, "volume": 3029273.0}, {"date": "2015-06-30", "close": 27.879129, "volume": 4054543.0}, {"date": "2015-07-01", "close": 28.036275, "volume": 2706580.0}, {"date": "2015-07-02", "close": 28.543428, "volume": 3407123.0}, {"date": "2015-07-03", "close": 28.393425, "volume": 3362850.0}, {"date": "2015-07-06", "close": 28.150563, "volume": 2088772.0}, {"date": "2015-07-07", "close": 28.822005, "volume": 3227626.0}, {"date": "2015-07-08", "close": 28.371996, "volume": 3500276.0}, {"date": "2015-07-09", "close": 28.507713, "volume": 3476997.0}, {"date": "2015-07-10", "close": 28.486284, "volume": 2695810.0}, {"date": "2015-07-13", "close": 28.336281, "volume": 2767350.0}, {"date": "2015-07-14", "close": 28.964865, "volume": 3219909.0}, {"date": "2015-07-15", "close": 29.700594, "volume": 3410162.0}, {"date": "2015-07-16", "close": 29.814882, "volume": 3039920.0}, {"date": "2015-07-17", "close": 29.822025, "volume": 1627815.0}, {"date": "2015-07-20", "close": 29.943456, "volume": 1229128.0}, {"date": "2015-07-21", "close": 30.157746, "volume": 2398512.0}, {"date": "2015-07-22", "close": 29.772024, "volume": 2622953.0}, {"date": "2015-07-23", "close": 29.71488, "volume": 1624556.0}, {"date": "2015-07-24", "close": 29.50059, "volume": 2453753.0}, {"date": "2015-07-27", "close": 29.514876, "volume": 1525342.0}, {"date": "2015-07-28", "close": 29.557734, "volume": 2171929.0}, {"date": "2015-07-29", "close": 29.779167, "volume": 2417525.0}, {"date": "2015-07-30", "close": 30.243462, "volume": 1882650.0}, {"date": "2015-07-31", "close": 30.322035, "volume": 6121247.0}, {"date": "2015-08-03", "close": 30.293463, "volume": 1811337.0}, {"date": "2015-08-04", "close": 30.764901, "volume": 3458188.0}, {"date": "2015-08-05", "close": 30.557754, "volume": 2421158.0}, {"date": "2015-08-06", "close": 30.343464, "volume": 2499510.0}, {"date": "2015-08-07", "close": 29.950599, "volume": 2498691.0}, {"date": "2015-08-10", "close": 29.593449, "volume": 4502089.0}, {"date": "2015-08-11", "close": 29.679165, "volume": 2933196.0}, {"date": "2015-08-12", "close": 29.322015, "volume": 3532477.0}, {"date": "2015-08-13", "close": 29.179155, "volume": 2072409.0}, {"date": "2015-08-14", "close": 28.843434, "volume": 3291186.0}, {"date": "2015-08-17", "close": 28.464855, "volume": 4485866.0}, {"date": "2015-08-18", "close": 28.329138, "volume": 2947400.0}, {"date": "2015-08-19", "close": 28.843434, "volume": 2817490.0}, {"date": "2015-08-20", "close": 29.186298, "volume": 4792706.0}, {"date": "2015-08-21", "close": 29.150583, "volume": 6460958.0}, {"date": "2015-08-24", "close": 28.607715, "volume": 8570146.0}, {"date": "2015-08-25", "close": 28.514856, "volume": 9543476.0}, {"date": "2015-08-26", "close": 28.686288, "volume": 5492155.0}, {"date": "2015-08-27", "close": 29.307729, "volume": 5494736.0}, {"date": "2015-08-28", "close": 29.607735, "volume": 5447175.0}, {"date": "2015-08-31", "close": 29.043438, "volume": 3612687.0}, {"date": "2015-09-01", "close": 28.572, "volume": 3848247.0}, {"date": "2015-09-02", "close": 28.393425, "volume": 4326080.0}, {"date": "2015-09-03", "close": 28.164849, "volume": 3832730.0}, {"date": "2015-09-04", "close": 28.164849, "volume": 4958250.0}, {"date": "2015-09-07", "close": 28.136277, "volume": 3916804.0}, {"date": "2015-09-08", "close": 28.421997, "volume": 3992080.0}, {"date": "2015-09-09", "close": 28.679145, "volume": 4671028.0}, {"date": "2015-09-10", "close": 28.157706, "volume": 4008523.0}, {"date": "2015-09-11", "close": 27.993417, "volume": 2412488.0}, {"date": "2015-09-14", "close": 28.057704, "volume": 3091571.0}, {"date": "2015-09-15", "close": 27.750555, "volume": 4095043.0}, {"date": "2015-09-16", "close": 27.836271, "volume": 4480900.0}, {"date": "2015-09-17", "close": 28.00056, "volume": 4739860.0}, {"date": "2015-09-18", "close": 28.00056, "volume": 4104543.0}, {"date": "2015-09-21", "close": 27.614838, "volume": 4074875.0}, {"date": "2015-09-22", "close": 27.879129, "volume": 2806031.0}, {"date": "2015-09-23", "close": 27.271974, "volume": 3586332.0}, {"date": "2015-09-24", "close": 27.957702, "volume": 3271708.0}, {"date": "2015-09-25", "close": 27.964845, "volume": 4956556.0}, {"date": "2015-09-28", "close": 28.257708, "volume": 2586934.0}, {"date": "2015-09-29", "close": 27.371976, "volume": 3769814.0}, {"date": "2015-09-30", "close": 28.014846, "volume": 3182234.0}, {"date": "2015-10-01", "close": 28.486284, "volume": 3421246.0}, {"date": "2015-10-02", "close": 28.050561, "volume": 3999706.0}, {"date": "2015-10-05", "close": 28.572, "volume": 2915741.0}, {"date": "2015-10-06", "close": 28.50057, "volume": 2846195.0}, {"date": "2015-10-07", "close": 28.572, "volume": 2012129.0}, {"date": "2015-10-08", "close": 28.414854, "volume": 3732918.0}, {"date": "2015-10-09", "close": 28.822005, "volume": 4793800.0}, {"date": "2015-10-12", "close": 28.71486, "volume": 2720382.0}, {"date": "2015-10-13", "close": 28.986294, "volume": 4686445.0}, {"date": "2015-10-14", "close": 28.736289, "volume": 2505843.0}, {"date": "2015-10-15", "close": 28.814862, "volume": 2370952.0}, {"date": "2015-10-16", "close": 28.907721, "volume": 2634178.0}, {"date": "2015-10-19", "close": 28.772004, "volume": 1809259.0}, {"date": "2015-10-20", "close": 28.922007, "volume": 2842825.0}, {"date": "2015-10-21", "close": 29.07201, "volume": 2979098.0}, {"date": "2015-10-22", "close": 29.229156, "volume": 3778523.0}, {"date": "2015-10-23", "close": 29.772024, "volume": 3727854.0}, {"date": "2015-10-26", "close": 29.607735, "volume": 2126410.0}, {"date": "2015-10-27", "close": 29.950599, "volume": 3510483.0}, {"date": "2015-10-28", "close": 29.993457, "volume": 2217721.0}, {"date": "2015-10-29", "close": 28.700574, "volume": 8789422.0}, {"date": "2015-10-30", "close": 28.150563, "volume": 5686948.0}, {"date": "2015-11-02", "close": 27.793413, "volume": 3101527.0}, {"date": "2015-11-03", "close": 27.957702, "volume": 2866661.0}, {"date": "2015-11-04", "close": 28.07199, "volume": 2811061.0}, {"date": "2015-11-05", "close": 27.764841, "volume": 2252152.0}, {"date": "2015-11-06", "close": 27.950559, "volume": 2942176.0}, {"date": "2015-11-09", "close": 27.657696, "volume": 2644760.0}, {"date": "2015-11-10", "close": 27.507693, "volume": 3363641.0}, {"date": "2015-11-11", "close": 27.779127, "volume": 2118466.0}, {"date": "2015-11-12", "close": 27.64341, "volume": 1799321.0}, {"date": "2015-11-13", "close": 26.700534, "volume": 5472860.0}, {"date": "2015-11-16", "close": 26.471958, "volume": 2828188.0}, {"date": "2015-11-17", "close": 26.879109, "volume": 3200385.0}, {"date": "2015-11-18", "close": 26.757678, "volume": 4352503.0}, {"date": "2015-11-19", "close": 27.64341, "volume": 4272618.0}, {"date": "2015-11-20", "close": 27.864843, "volume": 3646098.0}, {"date": "2015-11-23", "close": 28.157706, "volume": 2343248.0}, {"date": "2015-11-24", "close": 27.986274, "volume": 3388086.0}, {"date": "2015-11-25", "close": 27.629124, "volume": 2983979.0}, {"date": "2015-11-26", "close": 27.521979, "volume": 2956415.0}, {"date": "2015-11-27", "close": 27.371976, "volume": 2653693.0}, {"date": "2015-11-30", "close": 27.207687, "volume": 3877073.0}, {"date": "2015-12-01", "close": 27.836271, "volume": 3626549.0}, {"date": "2015-12-02", "close": 27.943416, "volume": 2174218.0}, {"date": "2015-12-03", "close": 27.793413, "volume": 2448015.0}, {"date": "2015-12-04", "close": 27.529122, "volume": 4355813.0}, {"date": "2015-12-07", "close": 27.50055, "volume": 1892706.0}, {"date": "2015-12-08", "close": 27.443406, "volume": 2219084.0}, {"date": "2015-12-09", "close": 27.136257, "volume": 3235279.0}, {"date": "2015-12-10", "close": 26.943396, "volume": 2966990.0}, {"date": "2015-12-11", "close": 27.050541, "volume": 2819044.0}, {"date": "2015-12-14", "close": 26.593389, "volume": 3554868.0}, {"date": "2015-12-15", "close": 26.64339, "volume": 3163188.0}, {"date": "2015-12-16", "close": 27.71484, "volume": 4149100.0}, {"date": "2015-12-17", "close": 28.107705, "volume": 6822043.0}, {"date": "2015-12-18", "close": 28.514856, "volume": 7621849.0}, {"date": "2015-12-21", "close": 28.607715, "volume": 3538443.0}, {"date": "2015-12-22", "close": 28.772004, "volume": 2790827.0}, {"date": "2015-12-23", "close": 28.793433, "volume": 1474313.0}, {"date": "2015-12-24", "close": 29.057724, "volume": 1107143.0}, {"date": "2015-12-29", "close": 29.843454, "volume": 2419177.0}, {"date": "2015-12-30", "close": 29.979171, "volume": 2659839.0}, {"date": "2015-12-31", "close": 29.722023, "volume": 1824180.0}, {"date": "2016-01-04", "close": 29.686308, "volume": 2134663.0}, {"date": "2016-01-05", "close": 29.186298, "volume": 2989352.0}, {"date": "2016-01-06", "close": 29.164869, "volume": 2467073.0}, {"date": "2016-01-07", "close": 28.550571, "volume": 3686049.0}, {"date": "2016-01-08", "close": 28.321995, "volume": 2667194.0}, {"date": "2016-01-11", "close": 28.393425, "volume": 2702500.0}, {"date": "2016-01-12", "close": 28.186278, "volume": 2787054.0}, {"date": "2016-01-13", "close": 28.536285, "volume": 2711771.0}, {"date": "2016-01-14", "close": 28.14342, "volume": 2834761.0}, {"date": "2016-01-15", "close": 28.086276, "volume": 2908391.0}, {"date": "2016-01-18", "close": 28.657716, "volume": 5841588.0}, {"date": "2016-01-19", "close": 28.35771, "volume": 3897252.0}, {"date": "2016-01-20", "close": 28.607715, "volume": 3529199.0}, {"date": "2016-01-21", "close": 29.393445, "volume": 5179817.0}, {"date": "2016-01-22", "close": 29.836311, "volume": 4386797.0}, {"date": "2016-01-25", "close": 30.079173, "volume": 2679007.0}, {"date": "2016-01-27", "close": 29.914884, "volume": 4050692.0}, {"date": "2016-01-28", "close": 29.964885, "volume": 4305103.0}, {"date": "2016-01-29", "close": 30.122031, "volume": 6445439.0}, {"date": "2016-02-01", "close": 30.450609, "volume": 4041646.0}, {"date": "2016-02-02", "close": 30.586326, "volume": 3557883.0}, {"date": "2016-02-03", "close": 30.522039, "volume": 4862129.0}, {"date": "2016-02-04", "close": 30.650613, "volume": 3673149.0}, {"date": "2016-02-05", "close": 30.664899, "volume": 3369321.0}, {"date": "2016-02-08", "close": 30.893475, "volume": 2322171.0}, {"date": "2016-02-09", "close": 30.607755, "volume": 4409346.0}, {"date": "2016-02-10", "close": 30.086316, "volume": 5366388.0}, {"date": "2016-02-11", "close": 30.536325, "volume": 3094567.0}, {"date": "2016-02-12", "close": 30.307749, "volume": 3478620.0}, {"date": "2016-02-15", "close": 30.57204, "volume": 4470867.0}, {"date": "2016-02-16", "close": 30.807759, "volume": 5096907.0}, {"date": "2016-02-17", "close": 30.736329, "volume": 3499528.0}, {"date": "2016-02-18", "close": 31.272054, "volume": 3645929.0}, {"date": "2016-02-19", "close": 31.022049, "volume": 2849027.0}, {"date": "2016-02-22", "close": 31.314912, "volume": 2598600.0}, {"date": "2016-02-23", "close": 31.157766, "volume": 2521340.0}, {"date": "2016-02-24", "close": 29.64345, "volume": 5803921.0}, {"date": "2016-02-25", "close": 28.843434, "volume": 8809839.0}, {"date": "2016-02-26", "close": 28.807719, "volume": 7513013.0}, {"date": "2016-02-29", "close": 27.921987, "volume": 4361924.0}, {"date": "2016-03-01", "close": 27.893415, "volume": 4944448.0}, {"date": "2016-03-02", "close": 28.622001, "volume": 4478358.0}, {"date": "2016-03-03", "close": 28.71486, "volume": 3191767.0}, {"date": "2016-03-04", "close": 28.836291, "volume": 2484197.0}, {"date": "2016-03-07", "close": 28.943436, "volume": 2022002.0}, {"date": "2016-03-08", "close": 29.186298, "volume": 4087381.0}, {"date": "2016-03-09", "close": 29.686308, "volume": 3394994.0}, {"date": "2016-03-10", "close": 29.50059, "volume": 2341560.0}, {"date": "2016-03-11", "close": 29.850597, "volume": 2438442.0}, {"date": "2016-03-14", "close": 29.64345, "volume": 3713732.0}, {"date": "2016-03-15", "close": 29.479161, "volume": 2615164.0}, {"date": "2016-03-16", "close": 29.272014, "volume": 2700064.0}, {"date": "2016-03-17", "close": 29.64345, "volume": 5102696.0}, {"date": "2016-03-18", "close": 29.829168, "volume": 4424213.0}, {"date": "2016-03-21", "close": 29.693451, "volume": 1665689.0}, {"date": "2016-03-22", "close": 29.836311, "volume": 2262100.0}, {"date": "2016-03-23", "close": 30.036315, "volume": 2439322.0}, {"date": "2016-03-24", "close": 30.064887, "volume": 6183913.0}, {"date": "2016-03-29", "close": 29.700594, "volume": 2825523.0}, {"date": "2016-03-30", "close": 29.479161, "volume": 3166847.0}, {"date": "2016-03-31", "close": 29.607735, "volume": 3029063.0}, {"date": "2016-04-01", "close": 29.07201, "volume": 3536731.0}, {"date": "2016-04-04", "close": 29.186298, "volume": 1446010.0}, {"date": "2016-04-05", "close": 28.92915, "volume": 3246226.0}, {"date": "2016-04-06", "close": 28.92915, "volume": 3188666.0}, {"date": "2016-04-07", "close": 28.900578, "volume": 2078685.0}, {"date": "2016-04-08", "close": 28.807719, "volume": 1980094.0}, {"date": "2016-04-11", "close": 28.586286, "volume": 2074642.0}, {"date": "2016-04-12", "close": 28.236279, "volume": 3154159.0}, {"date": "2016-04-13", "close": 28.42914, "volume": 3107662.0}, {"date": "2016-04-14", "close": 29.100582, "volume": 2967810.0}, {"date": "2016-04-15", "close": 29.729166, "volume": 3005209.0}, {"date": "2016-04-18", "close": 29.379159, "volume": 2866444.0}, {"date": "2016-04-19", "close": 29.157726, "volume": 3138547.0}, {"date": "2016-04-20", "close": 29.329158, "volume": 3007866.0}, {"date": "2016-04-21", "close": 30.14346, "volume": 6086510.0}, {"date": "2016-04-22", "close": 29.872026, "volume": 2411513.0}, {"date": "2016-04-26", "close": 30.129174, "volume": 5436622.0}, {"date": "2016-04-27", "close": 30.172032, "volume": 4253423.0}, {"date": "2016-04-28", "close": 30.486324, "volume": 3225374.0}, {"date": "2016-04-29", "close": 30.550611, "volume": 3391350.0}, {"date": "2016-05-02", "close": 30.686328, "volume": 1846850.0}, {"date": "2016-05-03", "close": 31.022049, "volume": 3586459.0}, {"date": "2016-05-04", "close": 30.536325, "volume": 3708390.0}, {"date": "2016-05-05", "close": 30.036315, "volume": 3579257.0}, {"date": "2016-05-06", "close": 30.400608, "volume": 3228685.0}, {"date": "2016-05-09", "close": 30.829188, "volume": 2399084.0}, {"date": "2016-05-10", "close": 30.822045, "volume": 4362052.0}, {"date": "2016-05-11", "close": 30.829188, "volume": 3424693.0}, {"date": "2016-05-12", "close": 30.64347, "volume": 3038310.0}, {"date": "2016-05-13", "close": 30.372036, "volume": 2732573.0}, {"date": "2016-05-16", "close": 30.636327, "volume": 1789485.0}, {"date": "2016-05-17", "close": 30.922047, "volume": 2117277.0}, {"date": "2016-05-18", "close": 30.607755, "volume": 2316667.0}, {"date": "2016-05-19", "close": 30.343464, "volume": 2674256.0}, {"date": "2016-05-20", "close": 30.614898, "volume": 1502254.0}, {"date": "2016-05-23", "close": 30.514896, "volume": 2121259.0}, {"date": "2016-05-24", "close": 29.979171, "volume": 2646566.0}, {"date": "2016-05-25", "close": 29.92917, "volume": 5171833.0}, {"date": "2016-05-26", "close": 28.85772, "volume": 7460014.0}, {"date": "2016-05-27", "close": 29.407731, "volume": 5730421.0}, {"date": "2016-05-30", "close": 29.64345, "volume": 3301394.0}, {"date": "2016-05-31", "close": 29.022009, "volume": 4403567.0}, {"date": "2016-06-01", "close": 28.879149, "volume": 3134850.0}, {"date": "2016-06-02", "close": 28.614858, "volume": 2492141.0}, {"date": "2016-06-03", "close": 28.886292, "volume": 1999607.0}, {"date": "2016-06-06", "close": 29.093439, "volume": 1968478.0}, {"date": "2016-06-07", "close": 28.814862, "volume": 3096104.0}, {"date": "2016-06-08", "close": 29.336301, "volume": 4246275.0}, {"date": "2016-06-09", "close": 29.336301, "volume": 2873256.0}, {"date": "2016-06-10", "close": 29.229156, "volume": 1976415.0}, {"date": "2016-06-14", "close": 28.664859, "volume": 3637579.0}, {"date": "2016-06-15", "close": 28.679145, "volume": 4931260.0}, {"date": "2016-06-16", "close": 28.543428, "volume": 4313643.0}, {"date": "2016-06-17", "close": 28.457712, "volume": 4339521.0}, {"date": "2016-06-20", "close": 29.022009, "volume": 2477474.0}, {"date": "2016-06-21", "close": 29.00058, "volume": 3163563.0}, {"date": "2016-06-22", "close": 28.814862, "volume": 3267040.0}, {"date": "2016-06-23", "close": 29.14344, "volume": 3691434.0}, {"date": "2016-06-24", "close": 28.043418, "volume": 5826118.0}, {"date": "2016-06-27", "close": 28.007703, "volume": 3622496.0}, {"date": "2016-06-28", "close": 28.114848, "volume": 3837725.0}, {"date": "2016-06-29", "close": 28.314852, "volume": 3134777.0}, {"date": "2016-06-30", "close": 28.64343, "volume": 5916562.0}, {"date": "2016-07-01", "close": 28.700574, "volume": 2856531.0}, {"date": "2016-07-04", "close": 28.764861, "volume": 2925610.0}, {"date": "2016-07-05", "close": 28.393425, "volume": 2317977.0}, {"date": "2016-07-06", "close": 28.479141, "volume": 3489520.0}, {"date": "2016-07-07", "close": 28.607715, "volume": 2584599.0}, {"date": "2016-07-08", "close": 28.879149, "volume": 2474581.0}, {"date": "2016-07-11", "close": 29.2863, "volume": 2470150.0}, {"date": "2016-07-12", "close": 29.193441, "volume": 2343683.0}, {"date": "2016-07-13", "close": 28.957722, "volume": 2704871.0}, {"date": "2016-07-14", "close": 29.14344, "volume": 2395384.0}, {"date": "2016-07-15", "close": 29.21487, "volume": 2088351.0}, {"date": "2016-07-18", "close": 29.379159, "volume": 2115834.0}, {"date": "2016-07-19", "close": 29.536305, "volume": 2066177.0}, {"date": "2016-07-20", "close": 29.936313, "volume": 2663143.0}, {"date": "2016-07-21", "close": 30.029172, "volume": 2791525.0}, {"date": "2016-07-22", "close": 29.85774, "volume": 1879303.0}, {"date": "2016-07-25", "close": 30.179175, "volume": 2465530.0}, {"date": "2016-07-26", "close": 30.422037, "volume": 4193802.0}, {"date": "2016-07-27", "close": 30.35775, "volume": 2085878.0}, {"date": "2016-07-28", "close": 30.586326, "volume": 2782724.0}, {"date": "2016-07-29", "close": 30.664899, "volume": 4063132.0}, {"date": "2016-08-01", "close": 30.7149, "volume": 2085073.0}, {"date": "2016-08-02", "close": 30.722043, "volume": 3323452.0}, {"date": "2016-08-03", "close": 30.393465, "volume": 2436975.0}, {"date": "2016-08-04", "close": 30.414894, "volume": 2470731.0}, {"date": "2016-08-05", "close": 30.236319, "volume": 2172794.0}, {"date": "2016-08-08", "close": 30.386322, "volume": 2356793.0}, {"date": "2016-08-09", "close": 30.343464, "volume": 2170610.0}, {"date": "2016-08-10", "close": 30.193461, "volume": 2278361.0}, {"date": "2016-08-11", "close": 30.329178, "volume": 1935894.0}, {"date": "2016-08-12", "close": 30.422037, "volume": 3182701.0}, {"date": "2016-08-15", "close": 30.42918, "volume": 1865037.0}, {"date": "2016-08-16", "close": 30.457752, "volume": 2207859.0}, {"date": "2016-08-17", "close": 30.872046, "volume": 3052625.0}, {"date": "2016-08-18", "close": 30.700614, "volume": 3036052.0}, {"date": "2016-08-19", "close": 30.736329, "volume": 1943119.0}, {"date": "2016-08-22", "close": 30.879189, "volume": 2301466.0}, {"date": "2016-08-23", "close": 31.129194, "volume": 3340363.0}, {"date": "2016-08-24", "close": 30.450609, "volume": 4392909.0}, {"date": "2016-08-25", "close": 31.186338, "volume": 5652402.0}, {"date": "2016-08-26", "close": 31.664919, "volume": 7593314.0}, {"date": "2016-08-29", "close": 30.614898, "volume": 5358667.0}, {"date": "2016-08-30", "close": 30.736329, "volume": 3411036.0}, {"date": "2016-08-31", "close": 30.314892, "volume": 3795971.0}, {"date": "2016-09-01", "close": 30.379179, "volume": 3531786.0}, {"date": "2016-09-02", "close": 30.28632, "volume": 4033704.0}, {"date": "2016-09-05", "close": 30.42918, "volume": 2598004.0}, {"date": "2016-09-06", "close": 30.414894, "volume": 2807507.0}, {"date": "2016-09-07", "close": 30.743472, "volume": 4388827.0}, {"date": "2016-09-08", "close": 30.793473, "volume": 5753058.0}, {"date": "2016-09-09", "close": 30.464895, "volume": 3901331.0}, {"date": "2016-09-12", "close": 30.35775, "volume": 3637309.0}, {"date": "2016-09-13", "close": 30.100602, "volume": 4263445.0}, {"date": "2016-09-14", "close": 30.457752, "volume": 6141467.0}, {"date": "2016-09-15", "close": 30.614898, "volume": 4811751.0}, {"date": "2016-09-16", "close": 30.757758, "volume": 3884824.0}, {"date": "2016-09-19", "close": 30.593469, "volume": 655535.0}, {"date": "2016-09-20", "close": 30.836331, "volume": 2578505.0}, {"date": "2016-09-21", "close": 31.386342, "volume": 4488701.0}, {"date": "2016-09-22", "close": 31.422057, "volume": 2614558.0}, {"date": "2016-09-23", "close": 31.457772, "volume": 3699257.0}, {"date": "2016-09-26", "close": 31.236339, "volume": 2300113.0}, {"date": "2016-09-27", "close": 31.407771, "volume": 5733644.0}, {"date": "2016-09-28", "close": 31.636347, "volume": 2343097.0}, {"date": "2016-09-29", "close": 31.536345, "volume": 2627880.0}, {"date": "2016-09-30", "close": 31.50063, "volume": 6685118.0}, {"date": "2016-10-03", "close": 31.672062, "volume": 1394676.0}, {"date": "2016-10-04", "close": 31.829208, "volume": 2549824.0}, {"date": "2016-10-05", "close": 31.807779, "volume": 1773018.0}, {"date": "2016-10-06", "close": 32.21493, "volume": 3351210.0}, {"date": "2016-10-07", "close": 32.400648, "volume": 3712400.0}, {"date": "2016-10-10", "close": 32.407791, "volume": 2141191.0}, {"date": "2016-10-11", "close": 32.393505, "volume": 3061207.0}, {"date": "2016-10-12", "close": 32.150643, "volume": 4418358.0}, {"date": "2016-10-13", "close": 32.379219, "volume": 2693637.0}, {"date": "2016-10-14", "close": 32.507793, "volume": 2507304.0}, {"date": "2016-10-17", "close": 32.414934, "volume": 2653380.0}, {"date": "2016-10-18", "close": 32.35779, "volume": 2973877.0}, {"date": "2016-10-19", "close": 31.85778, "volume": 4393791.0}, {"date": "2016-10-20", "close": 31.629204, "volume": 5044718.0}, {"date": "2016-10-21", "close": 31.514916, "volume": 4780645.0}, {"date": "2016-10-24", "close": 31.607775, "volume": 2651180.0}, {"date": "2016-10-25", "close": 31.400628, "volume": 3878940.0}, {"date": "2016-10-26", "close": 29.607735, "volume": 8868837.0}, {"date": "2016-10-27", "close": 28.800576, "volume": 8113487.0}, {"date": "2016-10-28", "close": 28.800576, "volume": 6714305.0}, {"date": "2016-10-31", "close": 29.293443, "volume": 4050013.0}, {"date": "2016-11-01", "close": 28.972008, "volume": 2237438.0}, {"date": "2016-11-02", "close": 28.822005, "volume": 3160756.0}, {"date": "2016-11-03", "close": 29.129154, "volume": 3462309.0}, {"date": "2016-11-04", "close": 28.85772, "volume": 3067826.0}, {"date": "2016-11-07", "close": 29.164869, "volume": 2609513.0}, {"date": "2016-11-08", "close": 29.386302, "volume": 3876549.0}, {"date": "2016-11-09", "close": 28.900578, "volume": 4832234.0}, {"date": "2016-11-10", "close": 29.407731, "volume": 3035892.0}, {"date": "2016-11-11", "close": 29.593449, "volume": 2793546.0}, {"date": "2016-11-14", "close": 29.400588, "volume": 2322598.0}, {"date": "2016-11-15", "close": 28.92915, "volume": 2627108.0}, {"date": "2016-11-16", "close": 29.2863, "volume": 2888375.0}, {"date": "2016-11-17", "close": 29.550591, "volume": 2672227.0}, {"date": "2016-11-18", "close": 29.400588, "volume": 1694600.0}, {"date": "2016-11-21", "close": 28.950579, "volume": 3572633.0}, {"date": "2016-11-22", "close": 29.443446, "volume": 2363387.0}, {"date": "2016-11-23", "close": 29.743452, "volume": 2644161.0}, {"date": "2016-11-24", "close": 30.107745, "volume": 2875236.0}, {"date": "2016-11-25", "close": 30.129174, "volume": 4075190.0}, {"date": "2016-11-28", "close": 30.093459, "volume": 2207994.0}, {"date": "2016-11-29", "close": 30.036315, "volume": 2352815.0}, {"date": "2016-11-30", "close": 29.843454, "volume": 3810244.0}, {"date": "2016-12-01", "close": 29.650593, "volume": 4777185.0}, {"date": "2016-12-02", "close": 29.200584, "volume": 4081761.0}, {"date": "2016-12-05", "close": 28.822005, "volume": 3100627.0}, {"date": "2016-12-06", "close": 28.707717, "volume": 3341817.0}, {"date": "2016-12-07", "close": 28.843434, "volume": 3269082.0}, {"date": "2016-12-08", "close": 29.122011, "volume": 3115135.0}, {"date": "2016-12-09", "close": 29.107725, "volume": 4601068.0}, {"date": "2016-12-12", "close": 29.150583, "volume": 2337665.0}, {"date": "2016-12-13", "close": 29.464875, "volume": 3583088.0}, {"date": "2016-12-14", "close": 29.71488, "volume": 3659294.0}, {"date": "2016-12-15", "close": 29.457732, "volume": 5337173.0}, {"date": "2016-12-16", "close": 29.607735, "volume": 3551574.0}, {"date": "2016-12-19", "close": 29.872026, "volume": 2217304.0}, {"date": "2016-12-20", "close": 30.207747, "volume": 2560939.0}, {"date": "2016-12-21", "close": 30.050601, "volume": 2319175.0}, {"date": "2016-12-22", "close": 30.293463, "volume": 2401918.0}, {"date": "2016-12-23", "close": 30.057744, "volume": 3337578.0}, {"date": "2016-12-28", "close": 30.379179, "volume": 2011154.0}, {"date": "2016-12-29", "close": 30.57204, "volume": 1507675.0}, {"date": "2016-12-30", "close": 30.100602, "volume": 2060069.0}, {"date": "2017-01-03", "close": 30.507753, "volume": 2077816.0}, {"date": "2017-01-04", "close": 30.314892, "volume": 2543563.0}, {"date": "2017-01-05", "close": 30.300606, "volume": 1493245.0}, {"date": "2017-01-06", "close": 30.222033, "volume": 1953524.0}, {"date": "2017-01-09", "close": 30.100602, "volume": 3026395.0}, {"date": "2017-01-10", "close": 30.200604, "volume": 2158929.0}, {"date": "2017-01-11", "close": 30.122031, "volume": 2145661.0}, {"date": "2017-01-12", "close": 29.78631, "volume": 3022717.0}, {"date": "2017-01-13", "close": 29.764881, "volume": 2868874.0}, {"date": "2017-01-16", "close": 29.872026, "volume": 1317515.0}, {"date": "2017-01-17", "close": 29.657736, "volume": 3364914.0}, {"date": "2017-01-18", "close": 29.71488, "volume": 2776156.0}, {"date": "2017-01-19", "close": 29.64345, "volume": 3172038.0}, {"date": "2017-01-20", "close": 29.707737, "volume": 3948720.0}, {"date": "2017-01-23", "close": 29.264871, "volume": 4774196.0}, {"date": "2017-01-24", "close": 29.42916, "volume": 2798124.0}, {"date": "2017-01-25", "close": 29.07201, "volume": 3735386.0}, {"date": "2017-01-27", "close": 29.372016, "volume": 1973081.0}, {"date": "2017-01-30", "close": 29.107725, "volume": 1884138.0}, {"date": "2017-01-31", "close": 28.757718, "volume": 3758247.0}, {"date": "2017-02-01", "close": 29.186298, "volume": 3045664.0}, {"date": "2017-02-02", "close": 29.029152, "volume": 4041929.0}, {"date": "2017-02-03", "close": 28.964865, "volume": 3385612.0}, {"date": "2017-02-06", "close": 28.757718, "volume": 2799279.0}, {"date": "2017-02-07", "close": 28.972008, "volume": 3163794.0}, {"date": "2017-02-08", "close": 28.893435, "volume": 2345381.0}, {"date": "2017-02-09", "close": 29.272014, "volume": 2897903.0}, {"date": "2017-02-10", "close": 29.900598, "volume": 3766854.0}, {"date": "2017-02-13", "close": 30.236319, "volume": 2985621.0}, {"date": "2017-02-14", "close": 30.093459, "volume": 2989696.0}, {"date": "2017-02-15", "close": 30.950619, "volume": 10096417.0}, {"date": "2017-02-16", "close": 30.607755, "volume": 6913573.0}, {"date": "2017-02-17", "close": 30.779187, "volume": 3807768.0}, {"date": "2017-02-20", "close": 30.243462, "volume": 4453767.0}, {"date": "2017-02-21", "close": 30.257748, "volume": 3567746.0}, {"date": "2017-02-22", "close": 30.807759, "volume": 4507530.0}, {"date": "2017-02-23", "close": 30.85776, "volume": 4959307.0}, {"date": "2017-02-24", "close": 30.7149, "volume": 2876773.0}, {"date": "2017-02-27", "close": 30.450609, "volume": 3094532.0}, {"date": "2017-02-28", "close": 30.514896, "volume": 3852885.0}, {"date": "2017-03-01", "close": 30.614898, "volume": 2769878.0}, {"date": "2017-03-02", "close": 30.886332, "volume": 2443977.0}, {"date": "2017-03-03", "close": 30.607755, "volume": 2176046.0}, {"date": "2017-03-06", "close": 30.607755, "volume": 1388775.0}, {"date": "2017-03-07", "close": 30.92919, "volume": 3457337.0}, {"date": "2017-03-08", "close": 31.14348, "volume": 2530281.0}, {"date": "2017-03-09", "close": 31.186338, "volume": 1578202.0}, {"date": "2017-03-10", "close": 31.722063, "volume": 2690701.0}, {"date": "2017-03-13", "close": 31.607775, "volume": 2026672.0}, {"date": "2017-03-14", "close": 31.679205, "volume": 2178211.0}, {"date": "2017-03-15", "close": 31.343484, "volume": 3852624.0}, {"date": "2017-03-16", "close": 31.486344, "volume": 4461383.0}, {"date": "2017-03-17", "close": 31.4292, "volume": 3487333.0}, {"date": "2017-03-20", "close": 31.28634, "volume": 1594922.0}, {"date": "2017-03-21", "close": 31.372056, "volume": 2645491.0}, {"date": "2017-03-22", "close": 30.922047, "volume": 3494458.0}, {"date": "2017-03-23", "close": 31.00062, "volume": 3584841.0}, {"date": "2017-03-24", "close": 31.343484, "volume": 2050659.0}, {"date": "2017-03-27", "close": 31.4292, "volume": 2379174.0}, {"date": "2017-03-28", "close": 31.700634, "volume": 2770874.0}, {"date": "2017-03-29", "close": 32.057784, "volume": 3122911.0}, {"date": "2017-03-30", "close": 32.493507, "volume": 2538548.0}, {"date": "2017-03-31", "close": 32.193501, "volume": 7062324.0}, {"date": "2017-04-03", "close": 32.21493, "volume": 1795285.0}, {"date": "2017-04-04", "close": 31.986354, "volume": 1946814.0}, {"date": "2017-04-05", "close": 31.614918, "volume": 3527943.0}, {"date": "2017-04-06", "close": 31.743492, "volume": 2190126.0}, {"date": "2017-04-07", "close": 31.729206, "volume": 1575624.0}, {"date": "2017-04-10", "close": 31.964925, "volume": 2067280.0}, {"date": "2017-04-11", "close": 31.85778, "volume": 2843171.0}, {"date": "2017-04-12", "close": 32.129214, "volume": 2552604.0}, {"date": "2017-04-13", "close": 32.243502, "volume": 1792443.0}, {"date": "2017-04-18", "close": 31.78635, "volume": 2479119.0}, {"date": "2017-04-19", "close": 31.686348, "volume": 5153073.0}, {"date": "2017-04-20", "close": 31.722063, "volume": 2117469.0}, {"date": "2017-04-21", "close": 31.350627, "volume": 2519313.0}, {"date": "2017-04-24", "close": 31.250625, "volume": 2187766.0}, {"date": "2017-04-26", "close": 31.386342, "volume": 2716347.0}, {"date": "2017-04-27", "close": 30.92919, "volume": 5019864.0}, {"date": "2017-04-28", "close": 30.7149, "volume": 6066861.0}, {"date": "2017-05-01", "close": 31.150623, "volume": 3286647.0}, {"date": "2017-05-02", "close": 30.936333, "volume": 4630846.0}, {"date": "2017-05-03", "close": 30.993477, "volume": 3064228.0}, {"date": "2017-05-04", "close": 31.172052, "volume": 3122570.0}, {"date": "2017-05-05", "close": 30.922047, "volume": 2673990.0}, {"date": "2017-05-08", "close": 31.007763, "volume": 2775562.0}, {"date": "2017-05-09", "close": 31.164909, "volume": 2774894.0}, {"date": "2017-05-10", "close": 31.514916, "volume": 2654635.0}, {"date": "2017-05-11", "close": 31.522059, "volume": 2535096.0}, {"date": "2017-05-12", "close": 31.414914, "volume": 2217621.0}, {"date": "2017-05-15", "close": 31.122051, "volume": 2429749.0}, {"date": "2017-05-16", "close": 31.379199, "volume": 2288610.0}, {"date": "2017-05-17", "close": 30.972048, "volume": 2774855.0}, {"date": "2017-05-18", "close": 31.007763, "volume": 3288345.0}, {"date": "2017-05-19", "close": 30.722043, "volume": 2069167.0}, {"date": "2017-05-22", "close": 30.564897, "volume": 1925682.0}, {"date": "2017-05-23", "close": 30.379179, "volume": 2267095.0}, {"date": "2017-05-24", "close": 30.536325, "volume": 2159384.0}, {"date": "2017-05-25", "close": 30.550611, "volume": 1875380.0}, {"date": "2017-05-26", "close": 30.443466, "volume": 3228036.0}, {"date": "2017-05-29", "close": 30.393465, "volume": 2131411.0}, {"date": "2017-05-30", "close": 30.157746, "volume": 3026287.0}, {"date": "2017-05-31", "close": 30.50061, "volume": 4848037.0}, {"date": "2017-06-01", "close": 29.550591, "volume": 7978123.0}, {"date": "2017-06-02", "close": 29.979171, "volume": 4410937.0}, {"date": "2017-06-05", "close": 30.022029, "volume": 2834998.0}, {"date": "2017-06-06", "close": 29.579163, "volume": 2125916.0}, {"date": "2017-06-07", "close": 28.736289, "volume": 6055831.0}, {"date": "2017-06-08", "close": 28.679145, "volume": 3594119.0}, {"date": "2017-06-09", "close": 28.614858, "volume": 3034544.0}, {"date": "2017-06-13", "close": 29.100582, "volume": 4454539.0}, {"date": "2017-06-14", "close": 29.222013, "volume": 5678359.0}, {"date": "2017-06-15", "close": 29.300586, "volume": 9509514.0}, {"date": "2017-06-16", "close": 29.07201, "volume": 4268719.0}, {"date": "2017-06-19", "close": 29.007723, "volume": 3762237.0}, {"date": "2017-06-20", "close": 28.936293, "volume": 3134066.0}, {"date": "2017-06-21", "close": 28.729146, "volume": 3497700.0}, {"date": "2017-06-22", "close": 29.157726, "volume": 2735110.0}, {"date": "2017-06-23", "close": 29.086296, "volume": 1926126.0}, {"date": "2017-06-26", "close": 29.329158, "volume": 2656324.0}, {"date": "2017-06-27", "close": 28.986294, "volume": 2314084.0}, {"date": "2017-06-28", "close": 29.122011, "volume": 2356384.0}, {"date": "2017-06-29", "close": 29.057724, "volume": 2808603.0}, {"date": "2017-06-30", "close": 28.657716, "volume": 6755169.0}, {"date": "2017-07-03", "close": 28.693431, "volume": 2857126.0}, {"date": "2017-07-04", "close": 29.136297, "volume": 2511814.0}, {"date": "2017-07-05", "close": 28.964865, "volume": 1852709.0}, {"date": "2017-07-06", "close": 29.264871, "volume": 3494914.0}, {"date": "2017-07-07", "close": 29.222013, "volume": 3137572.0}, {"date": "2017-07-10", "close": 29.193441, "volume": 2610874.0}, {"date": "2017-07-11", "close": 29.057724, "volume": 2575937.0}, {"date": "2017-07-12", "close": 28.807719, "volume": 3047836.0}, {"date": "2017-07-13", "close": 29.536305, "volume": 3950459.0}, {"date": "2017-07-14", "close": 29.679165, "volume": 2855971.0}, {"date": "2017-07-17", "close": 29.614878, "volume": 1639661.0}, {"date": "2017-07-18", "close": 29.07201, "volume": 3393686.0}, {"date": "2017-07-19", "close": 28.950579, "volume": 2688753.0}, {"date": "2017-07-20", "close": 28.900578, "volume": 2766415.0}, {"date": "2017-07-21", "close": 28.736289, "volume": 3098323.0}, {"date": "2017-07-24", "close": 28.750575, "volume": 2193711.0}, {"date": "2017-07-25", "close": 28.779147, "volume": 1715465.0}, {"date": "2017-07-26", "close": 29.086296, "volume": 2307857.0}, {"date": "2017-07-27", "close": 29.14344, "volume": 1647001.0}, {"date": "2017-07-28", "close": 28.950579, "volume": 3881924.0}, {"date": "2017-07-31", "close": 29.093439, "volume": 2458848.0}, {"date": "2017-08-01", "close": 29.21487, "volume": 4819770.0}, {"date": "2017-08-02", "close": 28.914864, "volume": 2805110.0}, {"date": "2017-08-03", "close": 28.914864, "volume": 1928895.0}, {"date": "2017-08-04", "close": 29.079153, "volume": 2496804.0}, {"date": "2017-08-07", "close": 29.2863, "volume": 1333429.0}, {"date": "2017-08-08", "close": 29.2863, "volume": 2278265.0}, {"date": "2017-08-09", "close": 29.172012, "volume": 1818856.0}, {"date": "2017-08-10", "close": 29.057724, "volume": 2118235.0}, {"date": "2017-08-11", "close": 29.179155, "volume": 2439888.0}, {"date": "2017-08-14", "close": 29.372016, "volume": 1659185.0}, {"date": "2017-08-15", "close": 29.693451, "volume": 2509349.0}, {"date": "2017-08-16", "close": 29.822025, "volume": 2954292.0}, {"date": "2017-08-17", "close": 29.907741, "volume": 5852624.0}, {"date": "2017-08-18", "close": 30.179175, "volume": 3996083.0}, {"date": "2017-08-21", "close": 30.42918, "volume": 4561547.0}, {"date": "2017-08-22", "close": 29.536305, "volume": 5257704.0}, {"date": "2017-08-23", "close": 29.657736, "volume": 3455145.0}, {"date": "2017-08-24", "close": 30.107745, "volume": 4579794.0}, {"date": "2017-08-25", "close": 29.964885, "volume": 3808391.0}, {"date": "2017-08-28", "close": 29.636307, "volume": 2983263.0}, {"date": "2017-08-29", "close": 29.636307, "volume": 2982850.0}, {"date": "2017-08-30", "close": 30.036315, "volume": 2748662.0}, {"date": "2017-08-31", "close": 30.443466, "volume": 3889552.0}, {"date": "2017-09-01", "close": 30.314892, "volume": 1314353.0}, {"date": "2017-09-04", "close": 30.21489, "volume": 1905485.0}, {"date": "2017-09-05", "close": 30.322035, "volume": 2356465.0}, {"date": "2017-09-06", "close": 30.179175, "volume": 2329124.0}, {"date": "2017-09-07", "close": 29.993457, "volume": 2626009.0}, {"date": "2017-09-08", "close": 30.100602, "volume": 1899149.0}, {"date": "2017-09-11", "close": 30.314892, "volume": 2227697.0}, {"date": "2017-09-12", "close": 30.350607, "volume": 1869160.0}, {"date": "2017-09-13", "close": 30.057744, "volume": 2260517.0}, {"date": "2017-09-14", "close": 29.779167, "volume": 3592159.0}, {"date": "2017-09-15", "close": 29.593449, "volume": 4718110.0}, {"date": "2017-09-18", "close": 29.457732, "volume": 2368174.0}, {"date": "2017-09-19", "close": 29.386302, "volume": 1667201.0}, {"date": "2017-09-20", "close": 29.472018, "volume": 1540021.0}, {"date": "2017-09-21", "close": 29.236299, "volume": 3266650.0}, {"date": "2017-09-22", "close": 29.436303, "volume": 1625331.0}, {"date": "2017-09-25", "close": 29.336301, "volume": 1474179.0}, {"date": "2017-09-26", "close": 29.436303, "volume": 1782423.0}, {"date": "2017-09-27", "close": 29.314872, "volume": 1821953.0}, {"date": "2017-09-28", "close": 29.057724, "volume": 3204386.0}, {"date": "2017-09-29", "close": 29.522019, "volume": 3667836.0}, {"date": "2017-10-02", "close": 29.50059, "volume": 1764536.0}, {"date": "2017-10-03", "close": 29.436303, "volume": 2348625.0}, {"date": "2017-10-04", "close": 29.21487, "volume": 2014116.0}, {"date": "2017-10-05", "close": 29.307729, "volume": 1680868.0}, {"date": "2017-10-06", "close": 29.264871, "volume": 1967402.0}, {"date": "2017-10-09", "close": 29.364873, "volume": 1418774.0}, {"date": "2017-10-10", "close": 29.422017, "volume": 1466696.0}, {"date": "2017-10-11", "close": 29.607735, "volume": 2785975.0}, {"date": "2017-10-12", "close": 30.0006, "volume": 2794393.0}, {"date": "2017-10-13", "close": 30.222033, "volume": 2538526.0}, {"date": "2017-10-16", "close": 30.307749, "volume": 2056678.0}, {"date": "2017-10-17", "close": 30.42918, "volume": 2508874.0}, {"date": "2017-10-18", "close": 30.536325, "volume": 2179279.0}, {"date": "2017-10-19", "close": 30.650613, "volume": 3429251.0}, {"date": "2017-10-20", "close": 30.78633, "volume": 2479840.0}, {"date": "2017-10-23", "close": 30.557754, "volume": 2281677.0}, {"date": "2017-10-24", "close": 30.522039, "volume": 2070844.0}, {"date": "2017-10-25", "close": 29.636307, "volume": 5699329.0}, {"date": "2017-10-26", "close": 29.843454, "volume": 3849570.0}, {"date": "2017-10-27", "close": 29.707737, "volume": 3641658.0}, {"date": "2017-10-30", "close": 29.800596, "volume": 2557133.0}, {"date": "2017-10-31", "close": 29.85774, "volume": 2081956.0}, {"date": "2017-11-01", "close": 30.172032, "volume": 2282135.0}, {"date": "2017-11-02", "close": 30.243462, "volume": 2034021.0}, {"date": "2017-11-03", "close": 30.314892, "volume": 1601466.0}, {"date": "2017-11-06", "close": 30.293463, "volume": 1979346.0}, {"date": "2017-11-07", "close": 30.443466, "volume": 1906975.0}, {"date": "2017-11-08", "close": 30.493467, "volume": 1755050.0}, {"date": "2017-11-09", "close": 30.793473, "volume": 2097269.0}, {"date": "2017-11-10", "close": 30.872046, "volume": 1505717.0}, {"date": "2017-11-13", "close": 30.914904, "volume": 1796668.0}, {"date": "2017-11-14", "close": 30.85776, "volume": 1792841.0}, {"date": "2017-11-15", "close": 30.7149, "volume": 2623119.0}, {"date": "2017-11-16", "close": 30.393465, "volume": 2687229.0}, {"date": "2017-11-17", "close": 30.21489, "volume": 2334600.0}, {"date": "2017-11-20", "close": 30.300606, "volume": 2206664.0}, {"date": "2017-11-21", "close": 30.257748, "volume": 2783510.0}, {"date": "2017-11-22", "close": 30.564897, "volume": 3554974.0}, {"date": "2017-11-23", "close": 30.636327, "volume": 2438121.0}, {"date": "2017-11-24", "close": 30.864903, "volume": 3171095.0}, {"date": "2017-11-27", "close": 30.807759, "volume": 1894777.0}, {"date": "2017-11-28", "close": 31.107765, "volume": 3275559.0}, {"date": "2017-11-29", "close": 31.193481, "volume": 3147404.0}, {"date": "2017-11-30", "close": 31.372056, "volume": 4234432.0}, {"date": "2017-12-01", "close": 31.350627, "volume": 2112695.0}, {"date": "2017-12-04", "close": 31.372056, "volume": 1993965.0}, {"date": "2017-12-05", "close": 31.257768, "volume": 1836711.0}, {"date": "2017-12-06", "close": 31.322055, "volume": 2336896.0}, {"date": "2017-12-07", "close": 31.514916, "volume": 2042519.0}, {"date": "2017-12-08", "close": 31.414914, "volume": 1604109.0}, {"date": "2017-12-11", "close": 31.393485, "volume": 1431747.0}, {"date": "2017-12-12", "close": 31.279197, "volume": 2131812.0}, {"date": "2017-12-13", "close": 31.557774, "volume": 3132178.0}, {"date": "2017-12-14", "close": 31.750635, "volume": 2330601.0}, {"date": "2017-12-15", "close": 31.850637, "volume": 3993884.0}, {"date": "2017-12-18", "close": 31.979211, "volume": 1895530.0}, {"date": "2017-12-19", "close": 31.993497, "volume": 2599987.0}, {"date": "2017-12-20", "close": 32.100642, "volume": 2165685.0}, {"date": "2017-12-21", "close": 31.893495, "volume": 6037872.0}, {"date": "2017-12-22", "close": 31.586346, "volume": 6829346.0}, {"date": "2017-12-27", "close": 31.636347, "volume": 1326514.0}, {"date": "2017-12-28", "close": 31.92921, "volume": 1846760.0}, {"date": "2017-12-29", "close": 31.729206, "volume": 1576038.0}, {"date": "2018-01-02", "close": 31.764921, "volume": 1133108.0}, {"date": "2018-01-03", "close": 31.736349, "volume": 1490574.0}, {"date": "2018-01-04", "close": 31.614918, "volume": 1888285.0}, {"date": "2018-01-05", "close": 31.829208, "volume": 1907357.0}, {"date": "2018-01-08", "close": 31.829208, "volume": 822761.0}, {"date": "2018-01-09", "close": 31.757778, "volume": 3401301.0}, {"date": "2018-01-10", "close": 31.679205, "volume": 1983307.0}, {"date": "2018-01-11", "close": 31.536345, "volume": 2038974.0}, {"date": "2018-01-12", "close": 31.236339, "volume": 2751716.0}, {"date": "2018-01-15", "close": 31.322055, "volume": 1569478.0}, {"date": "2018-01-16", "close": 31.200624, "volume": 1830221.0}, {"date": "2018-01-17", "close": 31.122051, "volume": 2387722.0}, {"date": "2018-01-18", "close": 31.093479, "volume": 2353326.0}, {"date": "2018-01-19", "close": 31.229196, "volume": 2148680.0}, {"date": "2018-01-22", "close": 31.264911, "volume": 2132271.0}, {"date": "2018-01-23", "close": 31.329198, "volume": 1357752.0}, {"date": "2018-01-24", "close": 31.229196, "volume": 2302122.0}, {"date": "2018-01-25", "close": 31.300626, "volume": 3267742.0}, {"date": "2018-01-29", "close": 31.479201, "volume": 2035586.0}, {"date": "2018-01-30", "close": 31.314912, "volume": 2276639.0}, {"date": "2018-01-31", "close": 31.293483, "volume": 3251723.0}, {"date": "2018-02-01", "close": 31.529202, "volume": 2684738.0}, {"date": "2018-02-02", "close": 31.536345, "volume": 1342635.0}, {"date": "2018-02-05", "close": 30.114888, "volume": 6780718.0}, {"date": "2018-02-06", "close": 29.2863, "volume": 7270798.0}, {"date": "2018-02-07", "close": 29.329158, "volume": 4621016.0}, {"date": "2018-02-08", "close": 29.300586, "volume": 2850629.0}, {"date": "2018-02-09", "close": 29.122011, "volume": 3180592.0}, {"date": "2018-02-12", "close": 29.007723, "volume": 1938439.0}, {"date": "2018-02-13", "close": 29.029152, "volume": 2347155.0}, {"date": "2018-02-14", "close": 28.957722, "volume": 2770188.0}, {"date": "2018-02-15", "close": 29.179155, "volume": 2033920.0}, {"date": "2018-02-16", "close": 29.050581, "volume": 1718046.0}, {"date": "2018-02-19", "close": 29.107725, "volume": 2514679.0}, {"date": "2018-02-20", "close": 29.114868, "volume": 2475330.0}, {"date": "2018-02-21", "close": 29.993457, "volume": 8011462.0}, {"date": "2018-02-22", "close": 29.914884, "volume": 4661565.0}, {"date": "2018-02-23", "close": 30.379179, "volume": 4003450.0}, {"date": "2018-02-26", "close": 29.536305, "volume": 6617213.0}, {"date": "2018-02-27", "close": 29.21487, "volume": 4816081.0}, {"date": "2018-02-28", "close": 29.522019, "volume": 3937679.0}, {"date": "2018-03-01", "close": 29.679165, "volume": 3088299.0}, {"date": "2018-03-02", "close": 29.350587, "volume": 2148727.0}, {"date": "2018-03-05", "close": 29.272014, "volume": 1450561.0}, {"date": "2018-03-06", "close": 29.50059, "volume": 2717890.0}, {"date": "2018-03-07", "close": 29.057724, "volume": 3239245.0}, {"date": "2018-03-08", "close": 29.14344, "volume": 2622923.0}, {"date": "2018-03-09", "close": 29.229156, "volume": 2119318.0}, {"date": "2018-03-12", "close": 29.122011, "volume": 2250890.0}, {"date": "2018-03-13", "close": 29.264871, "volume": 1978146.0}, {"date": "2018-03-14", "close": 29.200584, "volume": 1950255.0}, {"date": "2018-03-15", "close": 29.42916, "volume": 4957246.0}, {"date": "2018-03-16", "close": 31.28634, "volume": 14460178.0}, {"date": "2018-03-19", "close": 31.114908, "volume": 3496643.0}, {"date": "2018-03-20", "close": 31.00062, "volume": 2698235.0}, {"date": "2018-03-21", "close": 30.750615, "volume": 3046882.0}, {"date": "2018-03-22", "close": 30.393465, "volume": 4021672.0}, {"date": "2018-03-23", "close": 29.864883, "volume": 3226765.0}, {"date": "2018-03-26", "close": 29.71488, "volume": 2106160.0}, {"date": "2018-03-27", "close": 29.78631, "volume": 3166073.0}, {"date": "2018-03-28", "close": 29.85774, "volume": 2284708.0}, {"date": "2018-03-29", "close": 29.686308, "volume": 3261665.0}, {"date": "2018-04-03", "close": 29.607735, "volume": 2167035.0}, {"date": "2018-04-04", "close": 29.579163, "volume": 2388554.0}, {"date": "2018-04-05", "close": 29.822025, "volume": 2003191.0}, {"date": "2018-04-06", "close": 29.71488, "volume": 1714409.0}, {"date": "2018-04-09", "close": 29.950599, "volume": 1569761.0}, {"date": "2018-04-10", "close": 29.993457, "volume": 2475953.0}, {"date": "2018-04-11", "close": 29.529162, "volume": 2885752.0}, {"date": "2018-04-12", "close": 29.372016, "volume": 2529331.0}, {"date": "2018-04-13", "close": 29.314872, "volume": 2042978.0}, {"date": "2018-04-16", "close": 29.336301, "volume": 1641929.0}, {"date": "2018-04-17", "close": 29.393445, "volume": 1854039.0}, {"date": "2018-04-18", "close": 29.593449, "volume": 1780454.0}, {"date": "2018-04-19", "close": 29.514876, "volume": 2492901.0}, {"date": "2018-04-20", "close": 29.64345, "volume": 2010118.0}, {"date": "2018-04-23", "close": 30.007743, "volume": 2230676.0}, {"date": "2018-04-24", "close": 30.614898, "volume": 3632878.0}, {"date": "2018-04-26", "close": 30.807759, "volume": 5139206.0}, {"date": "2018-04-27", "close": 30.993477, "volume": 3985782.0}, {"date": "2018-04-30", "close": 31.264911, "volume": 3086144.0}, {"date": "2018-05-01", "close": 31.122051, "volume": 2214917.0}, {"date": "2018-05-02", "close": 31.164909, "volume": 3323361.0}, {"date": "2018-05-03", "close": 31.300626, "volume": 2924808.0}, {"date": "2018-05-04", "close": 31.272054, "volume": 1714948.0}, {"date": "2018-05-07", "close": 31.386342, "volume": 1775904.0}, {"date": "2018-05-08", "close": 31.457772, "volume": 2768123.0}, {"date": "2018-05-09", "close": 31.514916, "volume": 3048398.0}, {"date": "2018-05-10", "close": 31.300626, "volume": 2053727.0}, {"date": "2018-05-11", "close": 31.450629, "volume": 1596501.0}, {"date": "2018-05-14", "close": 31.686348, "volume": 1947294.0}, {"date": "2018-05-15", "close": 31.650633, "volume": 2094119.0}, {"date": "2018-05-16", "close": 31.822065, "volume": 2198802.0}, {"date": "2018-05-17", "close": 31.957782, "volume": 2520746.0}, {"date": "2018-05-18", "close": 32.1435, "volume": 1985471.0}, {"date": "2018-05-21", "close": 32.179215, "volume": 2557250.0}, {"date": "2018-05-22", "close": 31.900638, "volume": 1700896.0}, {"date": "2018-05-23", "close": 31.972068, "volume": 2163742.0}, {"date": "2018-05-24", "close": 32.222073, "volume": 2677563.0}, {"date": "2018-05-25", "close": 32.514936, "volume": 4427824.0}, {"date": "2018-05-28", "close": 32.236359, "volume": 3236081.0}, {"date": "2018-05-29", "close": 32.57208, "volume": 2678571.0}, {"date": "2018-05-30", "close": 32.550651, "volume": 2586682.0}, {"date": "2018-05-31", "close": 32.543508, "volume": 3744484.0}, {"date": "2018-06-01", "close": 32.243502, "volume": 1749535.0}, {"date": "2018-06-04", "close": 32.464935, "volume": 1729255.0}, {"date": "2018-06-05", "close": 32.336361, "volume": 2343821.0}, {"date": "2018-06-06", "close": 32.622081, "volume": 3100542.0}, {"date": "2018-06-07", "close": 33.200664, "volume": 3574708.0}, {"date": "2018-06-08", "close": 33.114948, "volume": 2469594.0}, {"date": "2018-06-12", "close": 33.543528, "volume": 3894092.0}, {"date": "2018-06-13", "close": 33.329238, "volume": 2769966.0}, {"date": "2018-06-14", "close": 33.5721, "volume": 3171813.0}, {"date": "2018-06-15", "close": 34.293543, "volume": 6979860.0}, {"date": "2018-06-18", "close": 34.200684, "volume": 2302051.0}, {"date": "2018-06-19", "close": 33.779247, "volume": 3240752.0}, {"date": "2018-06-20", "close": 33.950679, "volume": 2816258.0}, {"date": "2018-06-21", "close": 34.843554, "volume": 8020882.0}, {"date": "2018-06-22", "close": 35.14356, "volume": 3393681.0}, {"date": "2018-06-25", "close": 34.907841, "volume": 2338893.0}, {"date": "2018-06-26", "close": 35.414994, "volume": 3460109.0}, {"date": "2018-06-27", "close": 35.314992, "volume": 3699258.0}, {"date": "2018-06-28", "close": 35.250705, "volume": 6691600.0}, {"date": "2018-06-29", "close": 35.257848, "volume": 8051011.0}, {"date": "2018-07-02", "close": 34.957842, "volume": 2610637.0}, {"date": "2018-07-03", "close": 35.464995, "volume": 2936546.0}, {"date": "2018-07-04", "close": 35.172132, "volume": 2535276.0}, {"date": "2018-07-05", "close": 35.42928, "volume": 2360367.0}, {"date": "2018-07-06", "close": 35.979291, "volume": 3437810.0}, {"date": "2018-07-09", "close": 35.715, "volume": 1762912.0}, {"date": "2018-07-10", "close": 35.257848, "volume": 3434557.0}, {"date": "2018-07-11", "close": 34.914984, "volume": 2969063.0}, {"date": "2018-07-12", "close": 35.350707, "volume": 3113308.0}, {"date": "2018-07-13", "close": 35.179275, "volume": 1895055.0}, {"date": "2018-07-16", "close": 35.464995, "volume": 1641095.0}, {"date": "2018-07-17", "close": 35.386422, "volume": 1968951.0}, {"date": "2018-07-18", "close": 35.543568, "volume": 1852776.0}, {"date": "2018-07-19", "close": 35.543568, "volume": 2321462.0}, {"date": "2018-07-20", "close": 35.715, "volume": 2114508.0}, {"date": "2018-07-23", "close": 35.250705, "volume": 1806598.0}, {"date": "2018-07-24", "close": 35.350707, "volume": 2231561.0}, {"date": "2018-07-25", "close": 34.979271, "volume": 3404207.0}, {"date": "2018-07-26", "close": 35.322135, "volume": 4137644.0}, {"date": "2018-07-27", "close": 35.193561, "volume": 5704969.0}, {"date": "2018-07-30", "close": 35.379279, "volume": 1985337.0}, {"date": "2018-07-31", "close": 35.329278, "volume": 2424999.0}, {"date": "2018-08-01", "close": 35.457852, "volume": 2831764.0}, {"date": "2018-08-02", "close": 35.514996, "volume": 2923144.0}, {"date": "2018-08-03", "close": 35.600712, "volume": 2310532.0}, {"date": "2018-08-06", "close": 35.672142, "volume": 1400995.0}, {"date": "2018-08-07", "close": 35.715, "volume": 4320465.0}, {"date": "2018-08-08", "close": 35.865003, "volume": 2204003.0}, {"date": "2018-08-09", "close": 35.829288, "volume": 1687388.0}, {"date": "2018-08-10", "close": 35.986434, "volume": 2366958.0}, {"date": "2018-08-13", "close": 35.922147, "volume": 1719903.0}, {"date": "2018-08-14", "close": 36.136437, "volume": 3378211.0}, {"date": "2018-08-15", "close": 37.28646, "volume": 5647066.0}, {"date": "2018-08-16", "close": 37.50075, "volume": 4346493.0}, {"date": "2018-08-17", "close": 37.522179, "volume": 3014553.0}, {"date": "2018-08-20", "close": 37.022169, "volume": 7419028.0}, {"date": "2018-08-21", "close": 36.415014, "volume": 2809943.0}, {"date": "2018-08-22", "close": 36.136437, "volume": 3242492.0}, {"date": "2018-08-23", "close": 36.222153, "volume": 2289705.0}, {"date": "2018-08-24", "close": 36.779307, "volume": 2903870.0}, {"date": "2018-08-27", "close": 36.965025, "volume": 1579362.0}, {"date": "2018-08-28", "close": 36.743592, "volume": 3624529.0}, {"date": "2018-08-29", "close": 36.993597, "volume": 2969920.0}, {"date": "2018-08-30", "close": 36.900738, "volume": 3920535.0}, {"date": "2018-08-31", "close": 36.750735, "volume": 5257994.0}, {"date": "2018-09-03", "close": 36.729306, "volume": 2127764.0}, {"date": "2018-09-04", "close": 36.772164, "volume": 2248888.0}, {"date": "2018-09-05", "close": 36.329298, "volume": 2918425.0}, {"date": "2018-09-06", "close": 36.400728, "volume": 3378649.0}, {"date": "2018-09-07", "close": 36.707877, "volume": 4425008.0}, {"date": "2018-09-10", "close": 36.757878, "volume": 1796745.0}, {"date": "2018-09-11", "close": 36.672162, "volume": 1935153.0}, {"date": "2018-09-12", "close": 36.865023, "volume": 1771324.0}, {"date": "2018-09-13", "close": 36.236439, "volume": 2553703.0}, {"date": "2018-09-14", "close": 36.015006, "volume": 3262841.0}, {"date": "2018-09-17", "close": 36.386442, "volume": 1438968.0}, {"date": "2018-09-18", "close": 36.086436, "volume": 2603350.0}, {"date": "2018-09-19", "close": 36.222153, "volume": 2164836.0}, {"date": "2018-09-20", "close": 35.536425, "volume": 5357948.0}, {"date": "2018-09-21", "close": 35.600712, "volume": 4357130.0}, {"date": "2018-09-24", "close": 35.586426, "volume": 1680638.0}, {"date": "2018-09-25", "close": 35.300706, "volume": 2460577.0}, {"date": "2018-09-26", "close": 35.536425, "volume": 3553842.0}, {"date": "2018-09-27", "close": 35.50071, "volume": 4132129.0}, {"date": "2018-09-28", "close": 35.607855, "volume": 5585323.0}, {"date": "2018-10-01", "close": 35.279277, "volume": 1252125.0}, {"date": "2018-10-02", "close": 34.872126, "volume": 2891707.0}, {"date": "2018-10-03", "close": 35.21499, "volume": 2101259.0}, {"date": "2018-10-04", "close": 35.307849, "volume": 2213507.0}, {"date": "2018-10-05", "close": 35.407851, "volume": 1382667.0}, {"date": "2018-10-08", "close": 35.229276, "volume": 1884980.0}, {"date": "2018-10-09", "close": 34.850697, "volume": 2903588.0}, {"date": "2018-10-10", "close": 34.964985, "volume": 2219149.0}, {"date": "2018-10-11", "close": 33.893535, "volume": 3988337.0}, {"date": "2018-10-12", "close": 33.807819, "volume": 4900202.0}, {"date": "2018-10-15", "close": 33.700674, "volume": 2690606.0}, {"date": "2018-10-16", "close": 33.864963, "volume": 3085631.0}, {"date": "2018-10-17", "close": 33.943536, "volume": 2279157.0}, {"date": "2018-10-18", "close": 33.78639, "volume": 3453254.0}, {"date": "2018-10-19", "close": 33.78639, "volume": 3048151.0}, {"date": "2018-10-22", "close": 34.114968, "volume": 2179675.0}, {"date": "2018-10-23", "close": 33.657816, "volume": 1929126.0}, {"date": "2018-10-24", "close": 33.722103, "volume": 3234253.0}, {"date": "2018-10-25", "close": 32.586366, "volume": 4446626.0}, {"date": "2018-10-26", "close": 32.57208, "volume": 8202629.0}, {"date": "2018-10-29", "close": 32.822085, "volume": 2418286.0}, {"date": "2018-10-30", "close": 33.236379, "volume": 2480658.0}, {"date": "2018-10-31", "close": 33.300666, "volume": 4045373.0}, {"date": "2018-11-01", "close": 32.679225, "volume": 4191434.0}, {"date": "2018-11-02", "close": 32.557794, "volume": 3046013.0}, {"date": "2018-11-05", "close": 32.829228, "volume": 2530697.0}, {"date": "2018-11-06", "close": 33.307809, "volume": 2714236.0}, {"date": "2018-11-07", "close": 33.350667, "volume": 2704885.0}, {"date": "2018-11-08", "close": 33.893535, "volume": 2404495.0}, {"date": "2018-11-09", "close": 33.872106, "volume": 2434325.0}, {"date": "2018-11-12", "close": 34.014966, "volume": 2046986.0}, {"date": "2018-11-13", "close": 33.922107, "volume": 3051473.0}, {"date": "2018-11-14", "close": 32.957802, "volume": 3172580.0}, {"date": "2018-11-15", "close": 32.407791, "volume": 3988769.0}, {"date": "2018-11-16", "close": 31.707777, "volume": 2939780.0}, {"date": "2018-11-19", "close": 31.329198, "volume": 2294081.0}, {"date": "2018-11-20", "close": 31.586346, "volume": 5419913.0}, {"date": "2018-11-21", "close": 31.96, "volume": 3541727.0}, {"date": "2018-11-22", "close": 31.32, "volume": 3148628.0}, {"date": "2018-11-23", "close": 31.89, "volume": 2053248.0}, {"date": "2018-11-26", "close": 31.5, "volume": 2638650.0}, {"date": "2018-11-27", "close": 31.67, "volume": 2963252.0}, {"date": "2018-11-28", "close": 31.46, "volume": 5677300.0}, {"date": "2018-11-29", "close": 31.51, "volume": 3891742.0}, {"date": "2018-11-30", "close": 31.59, "volume": 9005904.0}, {"date": "2018-12-03", "close": 31.71, "volume": 3405519.0}, {"date": "2018-12-04", "close": 30.95, "volume": 4688367.0}, {"date": "2018-12-05", "close": 31.26, "volume": 4082771.0}, {"date": "2018-12-06", "close": 31.73, "volume": 3907489.0}, {"date": "2018-12-07", "close": 31.95, "volume": 3478654.0}, {"date": "2018-12-10", "close": 31.0, "volume": 3571721.0}, {"date": "2018-12-11", "close": 31.06, "volume": 3689370.0}, {"date": "2018-12-12", "close": 31.34, "volume": 3163448.0}, {"date": "2018-12-13", "close": 31.28, "volume": 3085274.0}, {"date": "2018-12-14", "close": 31.28, "volume": 2871673.0}, {"date": "2018-12-17", "close": 31.94, "volume": 2911484.0}, {"date": "2018-12-18", "close": 32.09, "volume": 3790052.0}, {"date": "2018-12-19", "close": 31.95, "volume": 4090601.0}, {"date": "2018-12-20", "close": 31.88, "volume": 3963525.0}, {"date": "2018-12-21", "close": 31.43, "volume": 6388925.0}, {"date": "2018-12-24", "close": 31.59, "volume": 938279.0}, {"date": "2018-12-27", "close": 32.25, "volume": 1724053.0}, {"date": "2018-12-28", "close": 32.53, "volume": 1454683.0}, {"date": "2018-12-31", "close": 32.22, "volume": 1211737.0}, {"date": "2019-01-02", "close": 31.55, "volume": 1849213.0}, {"date": "2019-01-03", "close": 31.75, "volume": 1918781.0}, {"date": "2019-01-04", "close": 32.08, "volume": 1932987.0}, {"date": "2019-01-07", "close": 32.22, "volume": 1178253.0}, {"date": "2019-01-08", "close": 32.22, "volume": 2250335.0}, {"date": "2019-01-09", "close": 32.02, "volume": 2831768.0}, {"date": "2019-01-10", "close": 31.97, "volume": 2416787.0}, {"date": "2019-01-11", "close": 31.95, "volume": 2314813.0}, {"date": "2019-01-14", "close": 31.26, "volume": 3852807.0}, {"date": "2019-01-15", "close": 32.08, "volume": 2730749.0}, {"date": "2019-01-16", "close": 32.29, "volume": 1944683.0}, {"date": "2019-01-17", "close": 32.27, "volume": 1591191.0}, {"date": "2019-01-18", "close": 32.5, "volume": 2142651.0}, {"date": "2019-01-21", "close": 32.73, "volume": 1257658.0}, {"date": "2019-01-22", "close": 32.6, "volume": 1258285.0}, {"date": "2019-01-23", "close": 32.51, "volume": 1677599.0}, {"date": "2019-01-24", "close": 32.58, "volume": 1981300.0}, {"date": "2019-01-25", "close": 32.85, "volume": 4077958.0}, {"date": "2019-01-29", "close": 32.46, "volume": 2818767.0}, {"date": "2019-01-30", "close": 32.49, "volume": 5107008.0}, {"date": "2019-01-31", "close": 32.21, "volume": 2910786.0}, {"date": "2019-02-01", "close": 32.21, "volume": 1911057.0}, {"date": "2019-02-04", "close": 32.34, "volume": 1159394.0}, {"date": "2019-02-05", "close": 32.67, "volume": 2616947.0}, {"date": "2019-02-06", "close": 33.01, "volume": 2080292.0}, {"date": "2019-02-07", "close": 33.43, "volume": 2655654.0}, {"date": "2019-02-08", "close": 33.3, "volume": 2323998.0}, {"date": "2019-02-11", "close": 33.21, "volume": 1498126.0}, {"date": "2019-02-12", "close": 33.14, "volume": 2666617.0}, {"date": "2019-02-13", "close": 33.2, "volume": 2942806.0}, {"date": "2019-02-14", "close": 33.28, "volume": 2757169.0}, {"date": "2019-02-15", "close": 33.3, "volume": 2052620.0}, {"date": "2019-02-18", "close": 33.46, "volume": 1373373.0}, {"date": "2019-02-19", "close": 33.26, "volume": 1899803.0}, {"date": "2019-02-20", "close": 32.72, "volume": 2856498.0}, {"date": "2019-02-21", "close": 34.97, "volume": 6502691.0}, {"date": "2019-02-22", "close": 35.17, "volume": 6650723.0}, {"date": "2019-02-25", "close": 35.22, "volume": 4686623.0}, {"date": "2019-02-26", "close": 32.7, "volume": 4229420.0}, {"date": "2019-02-27", "close": 32.84, "volume": 2868553.0}, {"date": "2019-02-28", "close": 33.18, "volume": 4522789.0}, {"date": "2019-03-01", "close": 33.39, "volume": 2514466.0}, {"date": "2019-03-04", "close": 33.7, "volume": 1894349.0}, {"date": "2019-03-05", "close": 33.74, "volume": 3400889.0}, {"date": "2019-03-06", "close": 34.13, "volume": 3219509.0}, {"date": "2019-03-07", "close": 34.46, "volume": 2633584.0}, {"date": "2019-03-08", "close": 34.49, "volume": 2464698.0}, {"date": "2019-03-11", "close": 34.44, "volume": 1275100.0}, {"date": "2019-03-12", "close": 34.35, "volume": 2668282.0}, {"date": "2019-03-13", "close": 34.65, "volume": 2812168.0}, {"date": "2019-03-14", "close": 34.41, "volume": 2415999.0}, {"date": "2019-03-15", "close": 34.56, "volume": 5066008.0}, {"date": "2019-03-18", "close": 34.62, "volume": 1455085.0}, {"date": "2019-03-19", "close": 34.65, "volume": 2110823.0}, {"date": "2019-03-20", "close": 34.8, "volume": 2411448.0}, {"date": "2019-03-21", "close": 34.56, "volume": 3654758.0}, {"date": "2019-03-22", "close": 34.8, "volume": 2217148.0}, {"date": "2019-03-25", "close": 35.03, "volume": 2190513.0}, {"date": "2019-03-26", "close": 33.8, "volume": 4785436.0}, {"date": "2019-03-27", "close": 34.04, "volume": 3386242.0}, {"date": "2019-03-28", "close": 34.92, "volume": 3223060.0}, {"date": "2019-03-29", "close": 34.65, "volume": 5644085.0}, {"date": "2019-04-01", "close": 34.48, "volume": 1842961.0}, {"date": "2019-04-02", "close": 34.48, "volume": 1958138.0}, {"date": "2019-04-03", "close": 34.92, "volume": 1587381.0}, {"date": "2019-04-04", "close": 34.69, "volume": 1768854.0}, {"date": "2019-04-05", "close": 34.21, "volume": 1573011.0}, {"date": "2019-04-08", "close": 34.43, "volume": 1025361.0}, {"date": "2019-04-09", "close": 34.14, "volume": 1392798.0}, {"date": "2019-04-10", "close": 34.26, "volume": 1733085.0}, {"date": "2019-04-11", "close": 34.29, "volume": 1641971.0}, {"date": "2019-04-12", "close": 34.73, "volume": 1809435.0}, {"date": "2019-04-15", "close": 34.44, "volume": 1147567.0}, {"date": "2019-04-16", "close": 34.86, "volume": 1844391.0}, {"date": "2019-04-17", "close": 34.74, "volume": 1452052.0}, {"date": "2019-04-18", "close": 34.99, "volume": 2529332.0}, {"date": "2019-04-23", "close": 35.61, "volume": 2214848.0}, {"date": "2019-04-24", "close": 35.99, "volume": 3664408.0}, {"date": "2019-04-26", "close": 35.99, "volume": 1651752.0}, {"date": "2019-04-29", "close": 35.8, "volume": 951315.0}, {"date": "2019-04-30", "close": 36.01, "volume": 1809768.0}, {"date": "2019-05-01", "close": 35.79, "volume": 1020541.0}, {"date": "2019-05-02", "close": 35.65, "volume": 1696536.0}, {"date": "2019-05-03", "close": 36.37, "volume": 2165405.0}, {"date": "2019-05-06", "close": 35.73, "volume": 2769041.0}, {"date": "2019-05-07", "close": 36.0, "volume": 1884268.0}, {"date": "2019-05-08", "close": 36.08, "volume": 1879988.0}, {"date": "2019-05-09", "close": 36.25, "volume": 1854330.0}, {"date": "2019-05-10", "close": 36.59, "volume": 1644701.0}, {"date": "2019-05-13", "close": 36.62, "volume": 1265632.0}, {"date": "2019-05-14", "close": 36.3, "volume": 1663091.0}, {"date": "2019-05-15", "close": 36.32, "volume": 1379305.0}, {"date": "2019-05-16", "close": 36.07, "volume": 2183713.0}, {"date": "2019-05-17", "close": 36.36, "volume": 1515879.0}, {"date": "2019-05-20", "close": 36.71, "volume": 1853674.0}, {"date": "2019-05-21", "close": 36.66, "volume": 2626708.0}, {"date": "2019-05-22", "close": 37.12, "volume": 2813302.0}, {"date": "2019-05-23", "close": 37.7, "volume": 3744723.0}, {"date": "2019-05-24", "close": 37.63, "volume": 2153969.0}, {"date": "2019-05-27", "close": 37.84, "volume": 2087422.0}, {"date": "2019-05-28", "close": 37.95, "volume": 5818413.0}, {"date": "2019-05-29", "close": 37.33, "volume": 2097156.0}, {"date": "2019-05-30", "close": 36.96, "volume": 3128909.0}, {"date": "2019-05-31", "close": 37.05, "volume": 3317669.0}, {"date": "2019-06-03", "close": 36.75, "volume": 2232956.0}, {"date": "2019-06-04", "close": 37.0, "volume": 2260795.0}, {"date": "2019-06-05", "close": 37.21, "volume": 2078787.0}, {"date": "2019-06-06", "close": 37.96, "volume": 2615104.0}, {"date": "2019-06-07", "close": 37.65, "volume": 2107168.0}, {"date": "2019-06-11", "close": 38.56, "volume": 2816723.0}, {"date": "2019-06-12", "close": 38.25, "volume": 2125177.0}, {"date": "2019-06-13", "close": 36.28, "volume": 4965558.0}, {"date": "2019-06-14", "close": 35.66, "volume": 4276238.0}, {"date": "2019-06-17", "close": 35.78, "volume": 2455350.0}, {"date": "2019-06-18", "close": 36.42, "volume": 4355691.0}, {"date": "2019-06-19", "close": 36.28, "volume": 3171391.0}, {"date": "2019-06-20", "close": 36.65, "volume": 2977747.0}, {"date": "2019-06-21", "close": 36.41, "volume": 3939113.0}, {"date": "2019-06-24", "close": 36.42, "volume": 1592319.0}, {"date": "2019-06-25", "close": 36.63, "volume": 1648377.0}, {"date": "2019-06-26", "close": 36.27, "volume": 3147673.0}, {"date": "2019-06-27", "close": 36.59, "volume": 2614090.0}, {"date": "2019-06-28", "close": 36.16, "volume": 6229108.0}, {"date": "2019-07-01", "close": 36.1, "volume": 2798541.0}, {"date": "2019-07-02", "close": 36.14, "volume": 2604472.0}, {"date": "2019-07-03", "close": 36.41, "volume": 3004059.0}, {"date": "2019-07-04", "close": 36.42, "volume": 2417250.0}, {"date": "2019-07-05", "close": 37.15, "volume": 2475063.0}, {"date": "2019-07-08", "close": 37.05, "volume": 1409173.0}, {"date": "2019-07-09", "close": 37.07, "volume": 2198258.0}, {"date": "2019-07-10", "close": 37.46, "volume": 1787183.0}, {"date": "2019-07-11", "close": 37.58, "volume": 2777995.0}, {"date": "2019-07-12", "close": 37.76, "volume": 3369575.0}, {"date": "2019-07-15", "close": 37.87, "volume": 1221305.0}, {"date": "2019-07-16", "close": 38.03, "volume": 2061751.0}, {"date": "2019-07-17", "close": 38.41, "volume": 1521491.0}, {"date": "2019-07-18", "close": 38.12, "volume": 1905818.0}, {"date": "2019-07-19", "close": 38.45, "volume": 1584069.0}, {"date": "2019-07-22", "close": 38.48, "volume": 1603675.0}, {"date": "2019-07-23", "close": 38.89, "volume": 2314502.0}, {"date": "2019-07-24", "close": 39.3, "volume": 2181514.0}, {"date": "2019-07-25", "close": 39.87, "volume": 4095974.0}, {"date": "2019-07-26", "close": 39.74, "volume": 5206309.0}, {"date": "2019-07-29", "close": 40.05, "volume": 2072359.0}, {"date": "2019-07-30", "close": 39.84, "volume": 2284052.0}, {"date": "2019-07-31", "close": 39.19, "volume": 4361443.0}, {"date": "2019-08-01", "close": 39.63, "volume": 2150360.0}, {"date": "2019-08-02", "close": 38.86, "volume": 3263449.0}, {"date": "2019-08-05", "close": 39.16, "volume": 2003611.0}, {"date": "2019-08-06", "close": 37.89, "volume": 3006503.0}, {"date": "2019-08-07", "close": 38.68, "volume": 2812806.0}, {"date": "2019-08-08", "close": 39.09, "volume": 1721180.0}, {"date": "2019-08-09", "close": 38.79, "volume": 1660299.0}, {"date": "2019-08-12", "close": 39.11, "volume": 1077502.0}, {"date": "2019-08-13", "close": 38.66, "volume": 1688117.0}, {"date": "2019-08-14", "close": 39.0, "volume": 1253714.0}, {"date": "2019-08-15", "close": 37.73, "volume": 2492244.0}, {"date": "2019-08-16", "close": 37.84, "volume": 1871266.0}, {"date": "2019-08-19", "close": 38.22, "volume": 1145734.0}, {"date": "2019-08-20", "close": 38.98, "volume": 1539872.0}, {"date": "2019-08-21", "close": 38.79, "volume": 1316402.0}, {"date": "2019-08-22", "close": 38.9, "volume": 2103321.0}, {"date": "2019-08-23", "close": 39.35, "volume": 1791844.0}, {"date": "2019-08-26", "close": 38.69, "volume": 1575620.0}, {"date": "2019-08-27", "close": 39.1, "volume": 3524188.0}, {"date": "2019-08-28", "close": 39.28, "volume": 2167816.0}, {"date": "2019-08-29", "close": 39.31, "volume": 2740774.0}, {"date": "2019-08-30", "close": 39.1, "volume": 6076809.0}, {"date": "2019-09-02", "close": 38.61, "volume": 1321701.0}, {"date": "2019-09-03", "close": 38.33, "volume": 2106206.0}, {"date": "2019-09-04", "close": 38.54, "volume": 2563114.0}, {"date": "2019-09-05", "close": 39.21, "volume": 2400428.0}, {"date": "2019-09-06", "close": 39.54, "volume": 1717066.0}, {"date": "2019-09-09", "close": 39.67, "volume": 1240387.0}, {"date": "2019-09-10", "close": 39.25, "volume": 2511975.0}, {"date": "2019-09-11", "close": 39.62, "volume": 2433356.0}, {"date": "2019-09-12", "close": 39.37, "volume": 1858370.0}, {"date": "2019-09-13", "close": 39.4, "volume": 1740454.0}, {"date": "2019-09-16", "close": 39.3, "volume": 2077612.0}, {"date": "2019-09-17", "close": 38.98, "volume": 2585670.0}, {"date": "2019-09-18", "close": 38.78, "volume": 2986248.0}, {"date": "2019-09-19", "close": 39.3, "volume": 4769403.0}, {"date": "2019-09-20", "close": 39.67, "volume": 3993996.0}, {"date": "2019-09-23", "close": 39.91, "volume": 1914728.0}, {"date": "2019-09-24", "close": 40.17, "volume": 1883295.0}, {"date": "2019-09-25", "close": 39.81, "volume": 2306217.0}, {"date": "2019-09-26", "close": 39.77, "volume": 2192658.0}, {"date": "2019-09-27", "close": 40.35, "volume": 5469558.0}, {"date": "2019-09-30", "close": 39.8, "volume": 2450759.0}, {"date": "2019-10-01", "close": 40.19, "volume": 1940486.0}, {"date": "2019-10-02", "close": 39.42, "volume": 2082681.0}, {"date": "2019-10-03", "close": 38.75, "volume": 2524723.0}, {"date": "2019-10-04", "close": 38.67, "volume": 1786162.0}, {"date": "2019-10-07", "close": 38.97, "volume": 1303682.0}, {"date": "2019-10-08", "close": 39.4, "volume": 2727570.0}, {"date": "2019-10-09", "close": 38.69, "volume": 1762472.0}, {"date": "2019-10-10", "close": 38.96, "volume": 1271432.0}, {"date": "2019-10-11", "close": 39.26, "volume": 1282240.0}, {"date": "2019-10-14", "close": 39.66, "volume": 1155760.0}, {"date": "2019-10-15", "close": 39.53, "volume": 1463052.0}, {"date": "2019-10-16", "close": 40.65, "volume": 2844677.0}, {"date": "2019-10-17", "close": 40.45, "volume": 1567948.0}, {"date": "2019-10-18", "close": 40.29, "volume": 1909570.0}, {"date": "2019-10-21", "close": 40.71, "volume": 1216297.0}, {"date": "2019-10-22", "close": 40.32, "volume": 1794596.0}, {"date": "2019-10-23", "close": 40.27, "volume": 1137532.0}, {"date": "2019-10-24", "close": 40.56, "volume": 1172401.0}, {"date": "2019-10-25", "close": 41.05, "volume": 2516624.0}, {"date": "2019-10-28", "close": 41.0, "volume": 957085.0}, {"date": "2019-10-29", "close": 40.91, "volume": 1122119.0}, {"date": "2019-10-30", "close": 40.23, "volume": 1747120.0}, {"date": "2019-10-31", "close": 39.76, "volume": 2400026.0}, {"date": "2019-11-01", "close": 39.96, "volume": 1175898.0}, {"date": "2019-11-04", "close": 40.2, "volume": 1254542.0}, {"date": "2019-11-05", "close": 40.41, "volume": 1333871.0}, {"date": "2019-11-06", "close": 39.85, "volume": 1737119.0}, {"date": "2019-11-07", "close": 40.82, "volume": 1879762.0}, {"date": "2019-11-08", "close": 40.81, "volume": 1263987.0}, {"date": "2019-11-11", "close": 41.26, "volume": 1485058.0}, {"date": "2019-11-12", "close": 41.21, "volume": 1098426.0}, {"date": "2019-11-13", "close": 40.77, "volume": 1290517.0}, {"date": "2019-11-14", "close": 41.16, "volume": 1512877.0}, {"date": "2019-11-15", "close": 42.01, "volume": 2396933.0}, {"date": "2019-11-18", "close": 42.17, "volume": 1112455.0}, {"date": "2019-11-19", "close": 42.58, "volume": 2280019.0}, {"date": "2019-11-20", "close": 42.23, "volume": 1487965.0}, {"date": "2019-11-21", "close": 42.15, "volume": 1664442.0}, {"date": "2019-11-22", "close": 42.1, "volume": 1481912.0}, {"date": "2019-11-25", "close": 42.05, "volume": 1382427.0}, {"date": "2019-11-26", "close": 41.78, "volume": 4514075.0}, {"date": "2019-11-27", "close": 42.4, "volume": 2119107.0}, {"date": "2019-11-28", "close": 42.41, "volume": 1797568.0}, {"date": "2019-11-29", "close": 42.37, "volume": 2721969.0}, {"date": "2019-12-02", "close": 42.34, "volume": 2144461.0}, {"date": "2019-12-03", "close": 41.23, "volume": 2407059.0}, {"date": "2019-12-04", "close": 40.34, "volume": 2858698.0}, {"date": "2019-12-05", "close": 40.9, "volume": 1532566.0}, {"date": "2019-12-06", "close": 40.91, "volume": 1153160.0}, {"date": "2019-12-09", "close": 40.83, "volume": 984146.0}, {"date": "2019-12-10", "close": 40.63, "volume": 1352352.0}, {"date": "2019-12-11", "close": 40.92, "volume": 1419670.0}, {"date": "2019-12-12", "close": 40.83, "volume": 7955248.0}, {"date": "2019-12-13", "close": 40.95, "volume": 1341933.0}, {"date": "2019-12-16", "close": 41.75, "volume": 1803773.0}, {"date": "2019-12-17", "close": 41.78, "volume": 2096838.0}, {"date": "2019-12-18", "close": 42.05, "volume": 3033996.0}, {"date": "2019-12-19", "close": 41.9, "volume": 4290135.0}, {"date": "2019-12-20", "close": 41.78, "volume": 6464574.0}, {"date": "2019-12-23", "close": 41.85, "volume": 957206.0}, {"date": "2019-12-24", "close": 41.79, "volume": 541483.0}, {"date": "2019-12-27", "close": 41.81, "volume": 815090.0}, {"date": "2019-12-30", "close": 41.98, "volume": 701644.0}, {"date": "2019-12-31", "close": 41.4, "volume": 1632999.0}, {"date": "2020-01-02", "close": 41.44, "volume": 813717.0}, {"date": "2020-01-03", "close": 41.84, "volume": 1162985.0}, {"date": "2020-01-06", "close": 42.2, "volume": 1613538.0}, {"date": "2020-01-07", "close": 43.07, "volume": 2115682.0}, {"date": "2020-01-08", "close": 42.92, "volume": 1544445.0}, {"date": "2020-01-09", "close": 43.29, "volume": 1610699.0}, {"date": "2020-01-10", "close": 43.9, "volume": 1388923.0}, {"date": "2020-01-13", "close": 43.6, "volume": 933177.0}, {"date": "2020-01-14", "close": 43.43, "volume": 2057089.0}, {"date": "2020-01-15", "close": 43.67, "volume": 1926053.0}, {"date": "2020-01-16", "close": 43.99, "volume": 1659388.0}, {"date": "2020-01-17", "close": 44.26, "volume": 1388882.0}, {"date": "2020-01-20", "close": 43.92, "volume": 1564613.0}, {"date": "2020-01-21", "close": 44.09, "volume": 1146168.0}, {"date": "2020-01-22", "close": 44.77, "volume": 2004763.0}, {"date": "2020-01-23", "close": 44.52, "volume": 1558579.0}, {"date": "2020-01-24", "close": 44.91, "volume": 1066384.0}, {"date": "2020-01-28", "close": 44.32, "volume": 1598136.0}, {"date": "2020-01-29", "close": 44.88, "volume": 1705518.0}, {"date": "2020-01-30", "close": 45.49, "volume": 2015400.0}, {"date": "2020-01-31", "close": 45.21, "volume": 5501270.0}, {"date": "2020-02-03", "close": 45.09, "volume": 1325076.0}, {"date": "2020-02-04", "close": 45.06, "volume": 1834761.0}, {"date": "2020-02-05", "close": 44.93, "volume": 1699771.0}, {"date": "2020-02-06", "close": 45.55, "volume": 1786888.0}, {"date": "2020-02-07", "close": 45.55, "volume": 1394640.0}, {"date": "2020-02-10", "close": 45.74, "volume": 995489.0}, {"date": "2020-02-11", "close": 45.85, "volume": 1111268.0}, {"date": "2020-02-12", "close": 45.39, "volume": 1970574.0}, {"date": "2020-02-13", "close": 45.61, "volume": 1510121.0}, {"date": "2020-02-14", "close": 45.65, "volume": 1251571.0}, {"date": "2020-02-17", "close": 45.45, "volume": 1354386.0}, {"date": "2020-02-18", "close": 45.25, "volume": 2374304.0}, {"date": "2020-02-19", "close": 46.55, "volume": 2677292.0}, {"date": "2020-02-20", "close": 46.94, "volume": 2534479.0}, {"date": "2020-02-21", "close": 46.02, "volume": 2641721.0}, {"date": "2020-02-24", "close": 44.13, "volume": 3198830.0}, {"date": "2020-02-25", "close": 42.55, "volume": 2731788.0}, {"date": "2020-02-26", "close": 42.41, "volume": 3530923.0}, {"date": "2020-02-27", "close": 41.86, "volume": 4072399.0}, {"date": "2020-02-28", "close": 40.65, "volume": 5146275.0}, {"date": "2020-03-02", "close": 40.6, "volume": 3458735.0}, {"date": "2020-03-03", "close": 40.3, "volume": 4512909.0}, {"date": "2020-03-04", "close": 39.7, "volume": 3573112.0}, {"date": "2020-03-05", "close": 40.39, "volume": 3252025.0}, {"date": "2020-03-06", "close": 39.2, "volume": 2311097.0}, {"date": "2020-03-09", "close": 37.89, "volume": 4133682.0}, {"date": "2020-03-10", "close": 38.91, "volume": 4811594.0}, {"date": "2020-03-11", "close": 37.5, "volume": 6262758.0}, {"date": "2020-03-12", "close": 35.04, "volume": 6028013.0}, {"date": "2020-03-13", "close": 37.85, "volume": 7934010.0}, {"date": "2020-03-16", "close": 35.85, "volume": 5359559.0}, {"date": "2020-03-17", "close": 37.96, "volume": 6216715.0}, {"date": "2020-03-18", "close": 34.2, "volume": 6532054.0}, {"date": "2020-03-19", "close": 34.89, "volume": 4615581.0}, {"date": "2020-03-20", "close": 33.28, "volume": 7228002.0}, {"date": "2020-03-23", "close": 31.02, "volume": 5827906.0}, {"date": "2020-03-24", "close": 31.68, "volume": 5242219.0}, {"date": "2020-03-25", "close": 33.41, "volume": 5960393.0}, {"date": "2020-03-26", "close": 34.77, "volume": 3616308.0}, {"date": "2020-03-27", "close": 32.25, "volume": 6421598.0}, {"date": "2020-03-30", "close": 35.89, "volume": 3109600.0}, {"date": "2020-03-31", "close": 34.27, "volume": 4115045.0}, {"date": "2020-04-01", "close": 35.68, "volume": 3239833.0}, {"date": "2020-04-02", "close": 35.89, "volume": 2881594.0}, {"date": "2020-04-03", "close": 34.67, "volume": 3061345.0}, {"date": "2020-04-06", "close": 36.69, "volume": 3214632.0}, {"date": "2020-04-07", "close": 35.31, "volume": 4028252.0}, {"date": "2020-04-08", "close": 36.16, "volume": 4336489.0}, {"date": "2020-04-09", "close": 37.5, "volume": 2672949.0}, {"date": "2020-04-14", "close": 37.81, "volume": 2448804.0}, {"date": "2020-04-15", "close": 37.66, "volume": 2039482.0}, {"date": "2020-04-16", "close": 37.52, "volume": 3253841.0}, {"date": "2020-04-17", "close": 38.12, "volume": 1872583.0}, {"date": "2020-04-20", "close": 36.98, "volume": 1916068.0}, {"date": "2020-04-21", "close": 36.37, "volume": 2033838.0}, {"date": "2020-04-22", "close": 36.52, "volume": 2107275.0}, {"date": "2020-04-23", "close": 36.56, "volume": 2099436.0}, {"date": "2020-04-24", "close": 36.65, "volume": 3347201.0}, {"date": "2020-04-27", "close": 37.62, "volume": 1745074.0}, {"date": "2020-04-28", "close": 37.73, "volume": 2022831.0}, {"date": "2020-04-29", "close": 37.49, "volume": 1870826.0}, {"date": "2020-04-30", "close": 37.69, "volume": 2765312.0}, {"date": "2020-05-01", "close": 36.33, "volume": 2509592.0}, {"date": "2020-05-04", "close": 36.78, "volume": 1623731.0}, {"date": "2020-05-05", "close": 37.05, "volume": 1523993.0}, {"date": "2020-05-06", "close": 36.65, "volume": 1562522.0}, {"date": "2020-05-07", "close": 36.4, "volume": 2418548.0}, {"date": "2020-05-08", "close": 37.45, "volume": 2146783.0}, {"date": "2020-05-11", "close": 37.85, "volume": 1224027.0}, {"date": "2020-05-12", "close": 37.74, "volume": 1616964.0}, {"date": "2020-05-13", "close": 37.59, "volume": 2028045.0}, {"date": "2020-05-14", "close": 37.55, "volume": 1886069.0}, {"date": "2020-05-15", "close": 37.9, "volume": 1475669.0}, {"date": "2020-05-18", "close": 38.15, "volume": 1217514.0}, {"date": "2020-05-19", "close": 38.79, "volume": 1840939.0}, {"date": "2020-05-20", "close": 38.92, "volume": 1507534.0}, {"date": "2020-05-21", "close": 38.88, "volume": 1281429.0}, {"date": "2020-05-22", "close": 38.86, "volume": 1308995.0}, {"date": "2020-05-25", "close": 39.5, "volume": 1293131.0}, {"date": "2020-05-26", "close": 40.84, "volume": 2293105.0}, {"date": "2020-05-27", "close": 40.64, "volume": 2943985.0}, {"date": "2020-05-28", "close": 40.75, "volume": 1616470.0}, {"date": "2020-05-29", "close": 40.37, "volume": 6164057.0}, {"date": "2020-06-01", "close": 40.66, "volume": 1484732.0}, {"date": "2020-06-02", "close": 41.1, "volume": 1403539.0}, {"date": "2020-06-03", "close": 41.58, "volume": 1555936.0}, {"date": "2020-06-04", "close": 42.3, "volume": 2634310.0}, {"date": "2020-06-05", "close": 41.71, "volume": 1744430.0}, {"date": "2020-06-09", "close": 41.77, "volume": 3633966.0}, {"date": "2020-06-10", "close": 43.82, "volume": 3762439.0}, {"date": "2020-06-11", "close": 42.57, "volume": 3271847.0}, {"date": "2020-06-12", "close": 42.47, "volume": 2772776.0}, {"date": "2020-06-15", "close": 41.03, "volume": 3489448.0}, {"date": "2020-06-16", "close": 42.49, "volume": 3392966.0}, {"date": "2020-06-17", "close": 43.12, "volume": 2655016.0}, {"date": "2020-06-18", "close": 42.55, "volume": 4211968.0}, {"date": "2020-06-19", "close": 43.14, "volume": 9569871.0}, {"date": "2020-06-22", "close": 43.41, "volume": 1810573.0}, {"date": "2020-06-23", "close": 43.91, "volume": 2211747.0}, {"date": "2020-06-24", "close": 43.89, "volume": 2151034.0}, {"date": "2020-06-25", "close": 43.7, "volume": 2090835.0}, {"date": "2020-06-26", "close": 43.91, "volume": 2931132.0}, {"date": "2020-06-29", "close": 43.86, "volume": 1789640.0}, {"date": "2020-06-30", "close": 44.83, "volume": 3359648.0}, {"date": "2020-07-01", "close": 45.02, "volume": 1518829.0}, {"date": "2020-07-02", "close": 45.36, "volume": 2195687.0}, {"date": "2020-07-03", "close": 46.11, "volume": 1324816.0}, {"date": "2020-07-06", "close": 45.93, "volume": 1230148.0}, {"date": "2020-07-07", "close": 46.35, "volume": 1895458.0}, {"date": "2020-07-08", "close": 45.48, "volume": 2190413.0}, {"date": "2020-07-09", "close": 45.65, "volume": 1621307.0}, {"date": "2020-07-10", "close": 45.49, "volume": 1485061.0}, {"date": "2020-07-13", "close": 46.05, "volume": 1854817.0}, {"date": "2020-07-14", "close": 45.98, "volume": 2226797.0}, {"date": "2020-07-15", "close": 46.86, "volume": 1520079.0}, {"date": "2020-07-16", "close": 46.6, "volume": 2320054.0}, {"date": "2020-07-17", "close": 46.53, "volume": 4733641.0}, {"date": "2020-07-20", "close": 46.2, "volume": 1002354.0}, {"date": "2020-07-21", "close": 46.9, "volume": 1792996.0}, {"date": "2020-07-22", "close": 46.1, "volume": 1987554.0}, {"date": "2020-07-23", "close": 46.55, "volume": 1589180.0}, {"date": "2020-07-24", "close": 46.36, "volume": 1362158.0}, {"date": "2020-07-27", "close": 46.86, "volume": 1831696.0}, {"date": "2020-07-28", "close": 46.58, "volume": 1134431.0}, {"date": "2020-07-29", "close": 46.59, "volume": 1617328.0}, {"date": "2020-07-30", "close": 47.12, "volume": 1367882.0}, {"date": "2020-07-31", "close": 46.55, "volume": 2834520.0}, {"date": "2020-08-03", "close": 45.9, "volume": 2586461.0}, {"date": "2020-08-04", "close": 46.29, "volume": 2651327.0}, {"date": "2020-08-05", "close": 46.39, "volume": 1545788.0}, {"date": "2020-08-06", "close": 46.17, "volume": 1752660.0}, {"date": "2020-08-07", "close": 46.04, "volume": 1761702.0}, {"date": "2020-08-10", "close": 47.01, "volume": 1785293.0}, {"date": "2020-08-11", "close": 46.98, "volume": 1707393.0}, {"date": "2020-08-12", "close": 47.38, "volume": 1442526.0}, {"date": "2020-08-13", "close": 47.25, "volume": 2474851.0}, {"date": "2020-08-14", "close": 47.61, "volume": 1500521.0}, {"date": "2020-08-17", "close": 47.48, "volume": 1516228.0}, {"date": "2020-08-18", "close": 48.11, "volume": 1865021.0}, {"date": "2020-08-19", "close": 48.88, "volume": 2107116.0}, {"date": "2020-08-20", "close": 48.78, "volume": 2530685.0}, {"date": "2020-08-21", "close": 48.73, "volume": 3450581.0}, {"date": "2020-08-24", "close": 49.44, "volume": 2937395.0}, {"date": "2020-08-25", "close": 48.6, "volume": 3046718.0}, {"date": "2020-08-26", "close": 48.73, "volume": 2290474.0}, {"date": "2020-08-27", "close": 49.34, "volume": 3199340.0}, {"date": "2020-08-28", "close": 48.26, "volume": 3558758.0}, {"date": "2020-08-31", "close": 47.52, "volume": 2364047.0}, {"date": "2020-09-01", "close": 47.09, "volume": 2407478.0}, {"date": "2020-09-02", "close": 48.17, "volume": 2200622.0}, {"date": "2020-09-03", "close": 48.55, "volume": 2061604.0}, {"date": "2020-09-04", "close": 46.74, "volume": 2182248.0}, {"date": "2020-09-07", "close": 46.01, "volume": 2175427.0}, {"date": "2020-09-08", "close": 46.2, "volume": 1762507.0}, {"date": "2020-09-09", "close": 45.08, "volume": 2535829.0}, {"date": "2020-09-10", "close": 45.28, "volume": 2254795.0}, {"date": "2020-09-11", "close": 45.0, "volume": 1680715.0}, {"date": "2020-09-14", "close": 44.92, "volume": 1867794.0}, {"date": "2020-09-15", "close": 45.01, "volume": 2449867.0}, {"date": "2020-09-16", "close": 45.39, "volume": 2179463.0}, {"date": "2020-09-17", "close": 44.78, "volume": 2766345.0}, {"date": "2020-09-18", "close": 44.08, "volume": 5227602.0}, {"date": "2020-09-21", "close": 43.73, "volume": 3220335.0}, {"date": "2020-09-22", "close": 44.38, "volume": 2638634.0}, {"date": "2020-09-23", "close": 45.68, "volume": 2745756.0}, {"date": "2020-09-24", "close": 45.61, "volume": 1793338.0}, {"date": "2020-09-25", "close": 45.75, "volume": 1305932.0}, {"date": "2020-09-28", "close": 45.53, "volume": 926734.0}, {"date": "2020-09-29", "close": 45.66, "volume": 1510441.0}, {"date": "2020-09-30", "close": 44.42, "volume": 3529215.0}, {"date": "2020-10-01", "close": 44.56, "volume": 1667475.0}, {"date": "2020-10-02", "close": 44.58, "volume": 1701574.0}, {"date": "2020-10-05", "close": 45.26, "volume": 1042958.0}, {"date": "2020-10-06", "close": 44.93, "volume": 1576888.0}, {"date": "2020-10-07", "close": 46.04, "volume": 2517087.0}, {"date": "2020-10-08", "close": 46.75, "volume": 2232910.0}, {"date": "2020-10-09", "close": 46.48, "volume": 1368569.0}, {"date": "2020-10-12", "close": 46.81, "volume": 1448075.0}, {"date": "2020-10-13", "close": 47.65, "volume": 1736586.0}, {"date": "2020-10-14", "close": 47.87, "volume": 1348122.0}, {"date": "2020-10-15", "close": 47.94, "volume": 1570703.0}, {"date": "2020-10-16", "close": 48.2, "volume": 2384433.0}, {"date": "2020-10-19", "close": 48.21, "volume": 997301.0}, {"date": "2020-10-20", "close": 47.93, "volume": 1227214.0}, {"date": "2020-10-21", "close": 47.2, "volume": 1516419.0}, {"date": "2020-10-22", "close": 47.11, "volume": 1321001.0}, {"date": "2020-10-23", "close": 46.92, "volume": 1308607.0}, {"date": "2020-10-26", "close": 46.91, "volume": 1299709.0}, {"date": "2020-10-27", "close": 46.48, "volume": 2080181.0}, {"date": "2020-10-28", "close": 46.8, "volume": 1483806.0}, {"date": "2020-10-29", "close": 46.03, "volume": 1474251.0}, {"date": "2020-10-30", "close": 45.96, "volume": 2799014.0}, {"date": "2020-11-02", "close": 46.25, "volume": 1166789.0}, {"date": "2020-11-03", "close": 47.09, "volume": 1732636.0}, {"date": "2020-11-04", "close": 47.01, "volume": 1957131.0}, {"date": "2020-11-05", "close": 47.69, "volume": 1641756.0}, {"date": "2020-11-06", "close": 47.72, "volume": 1409779.0}, {"date": "2020-11-09", "close": 48.83, "volume": 1979318.0}, {"date": "2020-11-10", "close": 47.41, "volume": 3550245.0}, {"date": "2020-11-11", "close": 47.57, "volume": 3194649.0}, {"date": "2020-11-12", "close": 48.78, "volume": 3001177.0}, {"date": "2020-11-13", "close": 48.52, "volume": 1728903.0}, {"date": "2020-11-16", "close": 48.52, "volume": 39718.0}, {"date": "2020-11-17", "close": 47.99, "volume": 3082770.0}, {"date": "2020-11-18", "close": 48.67, "volume": 1970088.0}, {"date": "2020-11-19", "close": 49.45, "volume": 2900356.0}, {"date": "2020-11-20", "close": 49.16, "volume": 3671177.0}, {"date": "2020-11-23", "close": 49.04, "volume": 1086010.0}, {"date": "2020-11-24", "close": 49.92, "volume": 1549916.0}, {"date": "2020-11-25", "close": 49.67, "volume": 2288948.0}, {"date": "2020-11-26", "close": 49.83, "volume": 1108019.0}, {"date": "2020-11-27", "close": 49.89, "volume": 1389935.0}, {"date": "2020-11-30", "close": 49.45, "volume": 4704295.0}, {"date": "2020-12-01", "close": 50.13, "volume": 2153717.0}, {"date": "2020-12-02", "close": 50.27, "volume": 2172033.0}, {"date": "2020-12-03", "close": 49.76, "volume": 1648123.0}, {"date": "2020-12-04", "close": 49.44, "volume": 1138975.0}, {"date": "2020-12-07", "close": 49.41, "volume": 1279185.0}, {"date": "2020-12-08", "close": 49.47, "volume": 1922141.0}, {"date": "2020-12-09", "close": 50.25, "volume": 1725752.0}, {"date": "2020-12-10", "close": 50.14, "volume": 1777299.0}, {"date": "2020-12-11", "close": 49.59, "volume": 1643023.0}, {"date": "2020-12-14", "close": 50.94, "volume": 1884535.0}, {"date": "2020-12-15", "close": 50.97, "volume": 1926616.0}, {"date": "2020-12-16", "close": 51.09, "volume": 1807871.0}, {"date": "2020-12-17", "close": 51.62, "volume": 2996431.0}, {"date": "2020-12-18", "close": 51.21, "volume": 6387091.0}, {"date": "2020-12-21", "close": 51.3, "volume": 1378985.0}, {"date": "2020-12-22", "close": 50.9, "volume": 1419264.0}, {"date": "2020-12-23", "close": 51.24, "volume": 893615.0}, {"date": "2020-12-24", "close": 51.1, "volume": 395616.0}, {"date": "2020-12-29", "close": 51.33, "volume": 513696.0}, {"date": "2020-12-30", "close": 51.37, "volume": 697297.0}, {"date": "2020-12-31", "close": 50.4, "volume": 755282.0}, {"date": "2021-01-04", "close": 51.51, "volume": 959577.0}, {"date": "2021-01-05", "close": 51.25, "volume": 1282519.0}, {"date": "2021-01-06", "close": 50.49, "volume": 1563029.0}, {"date": "2021-01-07", "close": 50.95, "volume": 2248955.0}, {"date": "2021-01-08", "close": 51.85, "volume": 1338073.0}, {"date": "2021-01-11", "close": 51.39, "volume": 1137182.0}, {"date": "2021-01-12", "close": 51.38, "volume": 1245759.0}, {"date": "2021-01-13", "close": 51.1, "volume": 1146941.0}, {"date": "2021-01-14", "close": 50.78, "volume": 1101252.0}, {"date": "2021-01-15", "close": 50.23, "volume": 1026330.0}, {"date": "2021-01-18", "close": 50.25, "volume": 771405.0}, {"date": "2021-01-19", "close": 51.2, "volume": 1357694.0}, {"date": "2021-01-20", "close": 51.45, "volume": 1323989.0}, {"date": "2021-01-21", "close": 52.24, "volume": 2554761.0}, {"date": "2021-01-22", "close": 53.41, "volume": 4015245.0}, {"date": "2021-01-25", "close": 54.34, "volume": 1529172.0}, {"date": "2021-01-27", "close": 55.25, "volume": 2299641.0}, {"date": "2021-01-28", "close": 54.8, "volume": 2780242.0}, {"date": "2021-01-29", "close": 54.61, "volume": 2519415.0}, {"date": "2021-02-01", "close": 55.22, "volume": 2011510.0}, {"date": "2021-02-02", "close": 55.15, "volume": 2177783.0}, {"date": "2021-02-03", "close": 55.31, "volume": 1501532.0}, {"date": "2021-02-04", "close": 55.0, "volume": 1381322.0}, {"date": "2021-02-05", "close": 55.64, "volume": 1445022.0}, {"date": "2021-02-08", "close": 56.21, "volume": 1254197.0}, {"date": "2021-02-09", "close": 55.61, "volume": 1508586.0}, {"date": "2021-02-10", "close": 55.2, "volume": 1196611.0}, {"date": "2021-02-11", "close": 55.11, "volume": 1027133.0}, {"date": "2021-02-12", "close": 55.0, "volume": 743898.0}, {"date": "2021-02-15", "close": 55.23, "volume": 1089831.0}, {"date": "2021-02-16", "close": 54.6, "volume": 1180718.0}, {"date": "2021-02-17", "close": 54.15, "volume": 1947190.0}, {"date": "2021-02-18", "close": 54.49, "volume": 4383800.0}, {"date": "2021-02-19", "close": 54.01, "volume": 2868373.0}, {"date": "2021-02-22", "close": 52.63, "volume": 2575976.0}, {"date": "2021-02-23", "close": 50.93, "volume": 2432560.0}, {"date": "2021-02-24", "close": 50.38, "volume": 1747991.0}, {"date": "2021-02-25", "close": 50.43, "volume": 1606611.0}, {"date": "2021-02-26", "close": 49.24, "volume": 2725766.0}, {"date": "2021-03-01", "close": 50.73, "volume": 1817423.0}, {"date": "2021-03-02", "close": 50.63, "volume": 1715104.0}, {"date": "2021-03-03", "close": 50.78, "volume": 1312141.0}, {"date": "2021-03-04", "close": 49.92, "volume": 1933260.0}, {"date": "2021-03-05", "close": 49.53, "volume": 1736981.0}, {"date": "2021-03-08", "close": 49.28, "volume": 1398007.0}, {"date": "2021-03-09", "close": 49.88, "volume": 1532855.0}, {"date": "2021-03-10", "close": 49.6, "volume": 1627577.0}, {"date": "2021-03-11", "close": 49.86, "volume": 1863501.0}, {"date": "2021-03-12", "close": 50.45, "volume": 1210644.0}, {"date": "2021-03-15", "close": 50.08, "volume": 1477139.0}, {"date": "2021-03-16", "close": 50.71, "volume": 2132921.0}, {"date": "2021-03-17", "close": 50.81, "volume": 1338170.0}, {"date": "2021-03-18", "close": 50.69, "volume": 1975112.0}, {"date": "2021-03-19", "close": 50.61, "volume": 3709759.0}, {"date": "2021-03-22", "close": 51.13, "volume": 763455.0}, {"date": "2021-03-23", "close": 51.1, "volume": 787509.0}, {"date": "2021-03-24", "close": 52.13, "volume": 1345578.0}, {"date": "2021-03-25", "close": 52.37, "volume": 1249573.0}, {"date": "2021-03-26", "close": 52.84, "volume": 1451626.0}, {"date": "2021-03-29", "close": 52.46, "volume": 927523.0}, {"date": "2021-03-30", "close": 52.24, "volume": 2291769.0}, {"date": "2021-03-31", "close": 52.67, "volume": 2275562.0}, {"date": "2021-04-01", "close": 53.02, "volume": 1010301.0}, {"date": "2021-04-06", "close": 53.35, "volume": 1123684.0}, {"date": "2021-04-07", "close": 53.53, "volume": 1350065.0}, {"date": "2021-04-08", "close": 53.91, "volume": 1335170.0}, {"date": "2021-04-09", "close": 54.17, "volume": 1091394.0}, {"date": "2021-04-12", "close": 54.31, "volume": 1030135.0}, {"date": "2021-04-13", "close": 54.33, "volume": 1369960.0}, {"date": "2021-04-14", "close": 55.07, "volume": 1654599.0}, {"date": "2021-04-15", "close": 55.16, "volume": 2377055.0}, {"date": "2021-04-16", "close": 55.64, "volume": 1883075.0}, {"date": "2021-04-19", "close": 55.83, "volume": 902985.0}, {"date": "2021-04-20", "close": 55.51, "volume": 1286729.0}, {"date": "2021-04-21", "close": 55.88, "volume": 2494814.0}, {"date": "2021-04-22", "close": 56.14, "volume": 2062868.0}, {"date": "2021-04-23", "close": 55.7, "volume": 1164605.0}, {"date": "2021-04-26", "close": 55.38, "volume": 974495.0}, {"date": "2021-04-27", "close": 54.6, "volume": 1512231.0}, {"date": "2021-04-28", "close": 55.2, "volume": 1402148.0}, {"date": "2021-04-29", "close": 54.44, "volume": 1520651.0}, {"date": "2021-04-30", "close": 54.11, "volume": 1717208.0}, {"date": "2021-05-03", "close": 53.78, "volume": 1155643.0}, {"date": "2021-05-04", "close": 54.17, "volume": 883534.0}, {"date": "2021-05-05", "close": 54.2, "volume": 1174785.0}, {"date": "2021-05-06", "close": 53.87, "volume": 1671229.0}, {"date": "2021-05-07", "close": 54.26, "volume": 1004834.0}, {"date": "2021-05-10", "close": 54.85, "volume": 1065018.0}, {"date": "2021-05-11", "close": 54.83, "volume": 1714756.0}, {"date": "2021-05-12", "close": 54.29, "volume": 1003268.0}, {"date": "2021-05-13", "close": 53.89, "volume": 1220311.0}, {"date": "2021-05-14", "close": 54.2, "volume": 737040.0}, {"date": "2021-05-17", "close": 54.08, "volume": 782022.0}, {"date": "2021-05-18", "close": 53.99, "volume": 843982.0}, {"date": "2021-05-19", "close": 53.56, "volume": 1637015.0}, {"date": "2021-05-20", "close": 54.3, "volume": 2017778.0}, {"date": "2021-05-21", "close": 54.21, "volume": 1246722.0}, {"date": "2021-05-24", "close": 54.73, "volume": 983154.0}, {"date": "2021-05-25", "close": 55.12, "volume": 1058974.0}, {"date": "2021-05-26", "close": 55.51, "volume": 1412912.0}, {"date": "2021-05-27", "close": 55.39, "volume": 2703407.0}, {"date": "2021-05-28", "close": 55.53, "volume": 1379193.0}, {"date": "2021-05-31", "close": 55.39, "volume": 1197085.0}, {"date": "2021-06-01", "close": 55.39, "volume": 785044.0}, {"date": "2021-06-02", "close": 56.28, "volume": 1482587.0}, {"date": "2021-06-03", "close": 55.11, "volume": 2168180.0}, {"date": "2021-06-04", "close": 55.24, "volume": 1567810.0}, {"date": "2021-06-07", "close": 54.76, "volume": 1070204.0}, {"date": "2021-06-08", "close": 54.72, "volume": 1210796.0}, {"date": "2021-06-09", "close": 54.33, "volume": 1143801.0}, {"date": "2021-06-10", "close": 54.61, "volume": 1307191.0}, {"date": "2021-06-11", "close": 55.0, "volume": 887138.0}, {"date": "2021-06-15", "close": 56.31, "volume": 2075536.0}, {"date": "2021-06-16", "close": 57.13, "volume": 2198100.0}, {"date": "2021-06-17", "close": 57.49, "volume": 3206483.0}, {"date": "2021-06-18", "close": 57.72, "volume": 4487063.0}, {"date": "2021-06-21", "close": 57.54, "volume": 957435.0}, {"date": "2021-06-22", "close": 58.72, "volume": 1367194.0}, {"date": "2021-06-23", "close": 58.12, "volume": 1768252.0}, {"date": "2021-06-24", "close": 57.7, "volume": 1897948.0}, {"date": "2021-06-25", "close": 57.72, "volume": 1037731.0}, {"date": "2021-06-28", "close": 58.49, "volume": 1011226.0}, {"date": "2021-06-29", "close": 58.91, "volume": 1021014.0}, {"date": "2021-06-30", "close": 59.1, "volume": 1526860.0}, {"date": "2021-07-01", "close": 58.63, "volume": 1203371.0}, {"date": "2021-07-02", "close": 59.03, "volume": 977174.0}, {"date": "2021-07-05", "close": 58.68, "volume": 1336184.0}, {"date": "2021-07-06", "close": 57.83, "volume": 1114601.0}, {"date": "2021-07-07", "close": 58.76, "volume": 1292469.0}, {"date": "2021-07-08", "close": 59.09, "volume": 1288266.0}, {"date": "2021-07-09", "close": 58.0, "volume": 1673593.0}, {"date": "2021-07-12", "close": 58.29, "volume": 1057452.0}, {"date": "2021-07-13", "close": 58.43, "volume": 1639242.0}, {"date": "2021-07-14", "close": 58.83, "volume": 1975353.0}, {"date": "2021-07-15", "close": 58.61, "volume": 1562163.0}, {"date": "2021-07-16", "close": 59.12, "volume": 2056888.0}, {"date": "2021-07-19", "close": 59.61, "volume": 961810.0}, {"date": "2021-07-20", "close": 59.88, "volume": 1530881.0}, {"date": "2021-07-21", "close": 61.28, "volume": 2140693.0}, {"date": "2021-07-22", "close": 61.42, "volume": 1279496.0}, {"date": "2021-07-23", "close": 61.93, "volume": 839436.0}, {"date": "2021-07-26", "close": 62.3, "volume": 1209143.0}, {"date": "2021-07-27", "close": 62.32, "volume": 1380986.0}, {"date": "2021-07-28", "close": 61.55, "volume": 1694071.0}, {"date": "2021-07-29", "close": 61.43, "volume": 1294827.0}, {"date": "2021-07-30", "close": 61.14, "volume": 1549795.0}, {"date": "2021-08-02", "close": 62.19, "volume": 1293993.0}, {"date": "2021-08-03", "close": 62.21, "volume": 1016918.0}, {"date": "2021-08-04", "close": 62.55, "volume": 1116229.0}, {"date": "2021-08-05", "close": 63.35, "volume": 1421272.0}, {"date": "2021-08-06", "close": 63.95, "volume": 1149118.0}, {"date": "2021-08-09", "close": 63.37, "volume": 956245.0}, {"date": "2021-08-10", "close": 63.76, "volume": 900601.0}, {"date": "2021-08-11", "close": 63.56, "volume": 1361878.0}, {"date": "2021-08-12", "close": 64.52, "volume": 1085731.0}, {"date": "2021-08-13", "close": 65.12, "volume": 1279149.0}, {"date": "2021-08-16", "close": 65.41, "volume": 1089730.0}, {"date": "2021-08-17", "close": 65.56, "volume": 1064061.0}, {"date": "2021-08-18", "close": 64.87, "volume": 1516073.0}, {"date": "2021-08-19", "close": 65.99, "volume": 1815943.0}, {"date": "2021-08-20", "close": 66.06, "volume": 2985379.0}, {"date": "2021-08-23", "close": 65.69, "volume": 1318566.0}, {"date": "2021-08-24", "close": 64.65, "volume": 1527595.0}, {"date": "2021-08-25", "close": 63.22, "volume": 2273358.0}, {"date": "2021-08-26", "close": 63.96, "volume": 1559440.0}, {"date": "2021-08-27", "close": 62.2, "volume": 2885696.0}, {"date": "2021-08-30", "close": 60.2, "volume": 2456188.0}, {"date": "2021-08-31", "close": 59.95, "volume": 2715435.0}, {"date": "2021-09-01", "close": 57.97, "volume": 2407272.0}, {"date": "2021-09-02", "close": 57.82, "volume": 2618197.0}, {"date": "2021-09-03", "close": 57.78, "volume": 1794176.0}, {"date": "2021-09-06", "close": 57.84, "volume": 1251704.0}, {"date": "2021-09-07", "close": 57.44, "volume": 1196723.0}, {"date": "2021-09-08", "close": 57.32, "volume": 1479697.0}, {"date": "2021-09-09", "close": 56.24, "volume": 3146062.0}, {"date": "2021-09-10", "close": 56.88, "volume": 1930655.0}, {"date": "2021-09-13", "close": 57.21, "volume": 1330717.0}, {"date": "2021-09-14", "close": 56.75, "volume": 1854212.0}, {"date": "2021-09-15", "close": 56.65, "volume": 2300503.0}, {"date": "2021-09-16", "close": 56.98, "volume": 2920802.0}, {"date": "2021-09-17", "close": 57.28, "volume": 4059502.0}, {"date": "2021-09-20", "close": 56.9, "volume": 1510414.0}, {"date": "2021-09-21", "close": 57.39, "volume": 1748235.0}, {"date": "2021-09-22", "close": 57.23, "volume": 1340392.0}, {"date": "2021-09-23", "close": 57.49, "volume": 1414704.0}, {"date": "2021-09-24", "close": 57.36, "volume": 1516322.0}, {"date": "2021-09-27", "close": 57.48, "volume": 1260403.0}, {"date": "2021-09-28", "close": 56.2, "volume": 1467381.0}, {"date": "2021-09-29", "close": 55.31, "volume": 1989723.0}, {"date": "2021-09-30", "close": 55.75, "volume": 2508428.0}, {"date": "2021-10-01", "close": 54.72, "volume": 1912537.0}, {"date": "2021-10-04", "close": 55.01, "volume": 986382.0}, {"date": "2021-10-05", "close": 54.78, "volume": 1128301.0}, {"date": "2021-10-06", "close": 54.07, "volume": 1905858.0}, {"date": "2021-10-07", "close": 54.33, "volume": 1204268.0}, {"date": "2021-10-08", "close": 55.06, "volume": 1510857.0}, {"date": "2021-10-11", "close": 54.44, "volume": 1627843.0}, {"date": "2021-10-12", "close": 54.26, "volume": 1986985.0}, {"date": "2021-10-13", "close": 54.2, "volume": 1288161.0}, {"date": "2021-10-14", "close": 54.35, "volume": 977075.0}, {"date": "2021-10-15", "close": 54.77, "volume": 1433164.0}, {"date": "2021-10-18", "close": 54.8, "volume": 1274425.0}, {"date": "2021-10-19", "close": 55.52, "volume": 1659601.0}, {"date": "2021-10-20", "close": 56.23, "volume": 2311449.0}, {"date": "2021-10-21", "close": 55.55, "volume": 1846492.0}, {"date": "2021-10-22", "close": 57.31, "volume": 2576317.0}, {"date": "2021-10-25", "close": 57.64, "volume": 1088326.0}, {"date": "2021-10-26", "close": 58.0, "volume": 1004922.0}, {"date": "2021-10-27", "close": 57.96, "volume": 1475441.0}, {"date": "2021-10-28", "close": 58.51, "volume": 1307925.0}, {"date": "2021-10-29", "close": 57.25, "volume": 2095436.0}, {"date": "2021-11-01", "close": 58.29, "volume": 1144527.0}, {"date": "2021-11-02", "close": 58.26, "volume": 718521.0}, {"date": "2021-11-03", "close": 58.73, "volume": 894989.0}, {"date": "2021-11-04", "close": 59.12, "volume": 945633.0}, {"date": "2021-11-05", "close": 60.33, "volume": 1665143.0}, {"date": "2021-11-08", "close": 60.03, "volume": 1200104.0}, {"date": "2021-11-09", "close": 59.85, "volume": 941098.0}, {"date": "2021-11-10", "close": 59.84, "volume": 1167614.0}, {"date": "2021-11-11", "close": 59.0, "volume": 1473206.0}, {"date": "2021-11-12", "close": 59.42, "volume": 1386524.0}, {"date": "2021-11-15", "close": 60.28, "volume": 1228873.0}, {"date": "2021-11-16", "close": 59.91, "volume": 1586850.0}, {"date": "2021-11-17", "close": 60.43, "volume": 1758755.0}, {"date": "2021-11-18", "close": 59.11, "volume": 2353053.0}, {"date": "2021-11-19", "close": 59.21, "volume": 2541407.0}, {"date": "2021-11-22", "close": 58.88, "volume": 846526.0}, {"date": "2021-11-23", "close": 59.17, "volume": 1168418.0}, {"date": "2021-11-24", "close": 59.15, "volume": 1201979.0}, {"date": "2021-11-25", "close": 59.4, "volume": 939083.0}, {"date": "2021-11-26", "close": 58.58, "volume": 1305907.0}, {"date": "2021-11-29", "close": 58.21, "volume": 1706879.0}, {"date": "2021-11-30", "close": 56.86, "volume": 5242012.0}, {"date": "2021-12-01", "close": 57.04, "volume": 2129634.0}, {"date": "2021-12-02", "close": 57.82, "volume": 1954924.0}, {"date": "2021-12-03", "close": 57.66, "volume": 1994531.0}, {"date": "2021-12-06", "close": 58.87, "volume": 1953860.0}, {"date": "2021-12-07", "close": 59.14, "volume": 1522783.0}, {"date": "2021-12-08", "close": 60.11, "volume": 1686156.0}, {"date": "2021-12-09", "close": 59.54, "volume": 1344363.0}, {"date": "2021-12-10", "close": 59.85, "volume": 963376.0}, {"date": "2021-12-13", "close": 59.79, "volume": 1012557.0}, {"date": "2021-12-14", "close": 58.41, "volume": 2001768.0}, {"date": "2021-12-15", "close": 58.46, "volume": 1304603.0}, {"date": "2021-12-16", "close": 58.65, "volume": 2122979.0}, {"date": "2021-12-17", "close": 58.71, "volume": 5050096.0}, {"date": "2021-12-20", "close": 58.95, "volume": 1173821.0}, {"date": "2021-12-21", "close": 58.94, "volume": 970734.0}, {"date": "2021-12-22", "close": 58.53, "volume": 1155388.0}, {"date": "2021-12-23", "close": 58.82, "volume": 812184.0}, {"date": "2021-12-24", "close": 58.98, "volume": 387264.0}, {"date": "2021-12-29", "close": 59.94, "volume": 1002343.0}, {"date": "2021-12-30", "close": 60.08, "volume": 647465.0}, {"date": "2021-12-31", "close": 59.3, "volume": 651348.0}, {"date": "2022-01-04", "close": 60.02, "volume": 922900.0}, {"date": "2022-01-05", "close": 59.8, "volume": 1061301.0}, {"date": "2022-01-06", "close": 58.08, "volume": 1973222.0}, {"date": "2022-01-07", "close": 58.46, "volume": 1154020.0}, {"date": "2022-01-10", "close": 57.12, "volume": 1709511.0}, {"date": "2022-01-11", "close": 56.35, "volume": 2306683.0}, {"date": "2022-01-12", "close": 56.69, "volume": 1663132.0}, {"date": "2022-01-13", "close": 55.13, "volume": 2088259.0}, {"date": "2022-01-14", "close": 54.0, "volume": 1973997.0}, {"date": "2022-01-17", "close": 55.38, "volume": 2129298.0}, {"date": "2022-01-18", "close": 55.18, "volume": 1724823.0}, {"date": "2022-01-19", "close": 54.61, "volume": 2149160.0}, {"date": "2022-01-20", "close": 54.3, "volume": 1872876.0}, {"date": "2022-01-21", "close": 53.07, "volume": 3382964.0}, {"date": "2022-01-24", "close": 53.0, "volume": 1488151.0}, {"date": "2022-01-25", "close": 52.55, "volume": 3337093.0}, {"date": "2022-01-27", "close": 50.61, "volume": 4347271.0}, {"date": "2022-01-28", "close": 52.74, "volume": 8752267.0}, {"date": "2022-01-31", "close": 52.71, "volume": 2282944.0}, {"date": "2022-02-01", "close": 52.8, "volume": 1708250.0}, {"date": "2022-02-02", "close": 53.64, "volume": 1422900.0}, {"date": "2022-02-03", "close": 53.55, "volume": 1571910.0}, {"date": "2022-02-04", "close": 53.72, "volume": 1960929.0}, {"date": "2022-02-07", "close": 53.0, "volume": 1593476.0}, {"date": "2022-02-08", "close": 52.48, "volume": 1666987.0}, {"date": "2022-02-09", "close": 53.42, "volume": 1933844.0}, {"date": "2022-02-10", "close": 53.39, "volume": 1534033.0}, {"date": "2022-02-11", "close": 52.8, "volume": 1800168.0}, {"date": "2022-02-14", "close": 53.87, "volume": 1625304.0}, {"date": "2022-02-15", "close": 54.59, "volume": 2217482.0}, {"date": "2022-02-16", "close": 54.92, "volume": 1928123.0}, {"date": "2022-02-17", "close": 50.81, "volume": 6089741.0}, {"date": "2022-02-18", "close": 50.41, "volume": 4136517.0}, {"date": "2022-02-21", "close": 50.25, "volume": 2267995.0}, {"date": "2022-02-22", "close": 48.4, "volume": 3251832.0}, {"date": "2022-02-23", "close": 48.84, "volume": 2360315.0}, {"date": "2022-02-24", "close": 47.75, "volume": 3056452.0}, {"date": "2022-02-25", "close": 47.9, "volume": 2278702.0}, {"date": "2022-02-28", "close": 48.19, "volume": 3145112.0}, {"date": "2022-03-01", "close": 48.61, "volume": 1785880.0}, {"date": "2022-03-02", "close": 48.76, "volume": 2466450.0}, {"date": "2022-03-03", "close": 49.0, "volume": 3168262.0}, {"date": "2022-03-04", "close": 48.75, "volume": 2212665.0}, {"date": "2022-03-07", "close": 48.08, "volume": 1997817.0}, {"date": "2022-03-08", "close": 48.4, "volume": 2273788.0}, {"date": "2022-03-09", "close": 48.89, "volume": 1798684.0}, {"date": "2022-03-10", "close": 50.11, "volume": 2507080.0}, {"date": "2022-03-11", "close": 49.18, "volume": 3100139.0}, {"date": "2022-03-14", "close": 49.72, "volume": 1775212.0}, {"date": "2022-03-15", "close": 49.72, "volume": 1796809.0}, {"date": "2022-03-16", "close": 50.48, "volume": 1743562.0}, {"date": "2022-03-17", "close": 50.64, "volume": 2615734.0}, {"date": "2022-03-18", "close": 50.33, "volume": 4131594.0}, {"date": "2022-03-21", "close": 50.68, "volume": 1157993.0}, {"date": "2022-03-22", "close": 50.4, "volume": 1366871.0}, {"date": "2022-03-23", "close": 50.53, "volume": 1426802.0}, {"date": "2022-03-24", "close": 50.34, "volume": 1348681.0}, {"date": "2022-03-25", "close": 50.37, "volume": 1473468.0}, {"date": "2022-03-28", "close": 49.74, "volume": 1197785.0}, {"date": "2022-03-29", "close": 50.65, "volume": 1477954.0}, {"date": "2022-03-30", "close": 51.17, "volume": 1735528.0}, {"date": "2022-03-31", "close": 50.41, "volume": 2744954.0}, {"date": "2022-04-01", "close": 49.59, "volume": 1900668.0}, {"date": "2022-04-04", "close": 49.4, "volume": 1437016.0}, {"date": "2022-04-05", "close": 49.66, "volume": 2553386.0}, {"date": "2022-04-06", "close": 49.39, "volume": 3178233.0}, {"date": "2022-04-07", "close": 48.9, "volume": 3948956.0}, {"date": "2022-04-08", "close": 49.02, "volume": 1831832.0}, {"date": "2022-04-11", "close": 48.45, "volume": 2061390.0}, {"date": "2022-04-12", "close": 47.96, "volume": 2220880.0}, {"date": "2022-04-13", "close": 48.38, "volume": 2136455.0}, {"date": "2022-04-14", "close": 48.33, "volume": 2183500.0}, {"date": "2022-04-19", "close": 48.51, "volume": 1982451.0}, {"date": "2022-04-20", "close": 49.33, "volume": 2340692.0}, {"date": "2022-04-21", "close": 49.35, "volume": 1901182.0}, {"date": "2022-04-22", "close": 49.3, "volume": 2761267.0}, {"date": "2022-04-26", "close": 49.02, "volume": 2274432.0}, {"date": "2022-04-27", "close": 48.36, "volume": 1435655.0}, {"date": "2022-04-28", "close": 48.7, "volume": 1365586.0}, {"date": "2022-04-29", "close": 49.41, "volume": 2156551.0}, {"date": "2022-05-02", "close": 48.91, "volume": 1136132.0}, {"date": "2022-05-03", "close": 49.1, "volume": 1730049.0}, {"date": "2022-05-04", "close": 48.96, "volume": 1483057.0}, {"date": "2022-05-05", "close": 49.46, "volume": 3027706.0}, {"date": "2022-05-06", "close": 49.6, "volume": 2347348.0}, {"date": "2022-05-09", "close": 49.06, "volume": 1544574.0}, {"date": "2022-05-10", "close": 48.92, "volume": 2344974.0}, {"date": "2022-05-11", "close": 49.33, "volume": 1431515.0}, {"date": "2022-05-12", "close": 48.77, "volume": 1632205.0}, {"date": "2022-05-13", "close": 49.97, "volume": 2496980.0}, {"date": "2022-05-16", "close": 49.66, "volume": 1422746.0}, {"date": "2022-05-17", "close": 49.57, "volume": 1296322.0}, {"date": "2022-05-18", "close": 49.79, "volume": 1509986.0}, {"date": "2022-05-19", "close": 45.89, "volume": 6784735.0}, {"date": "2022-05-20", "close": 46.75, "volume": 3209634.0}, {"date": "2022-05-23", "close": 46.18, "volume": 1675803.0}, {"date": "2022-05-24", "close": 46.31, "volume": 1740274.0}, {"date": "2022-05-25", "close": 46.83, "volume": 1594464.0}, {"date": "2022-05-26", "close": 45.98, "volume": 1483238.0}, {"date": "2022-05-27", "close": 46.73, "volume": 1266486.0}, {"date": "2022-05-30", "close": 47.65, "volume": 1460242.0}, {"date": "2022-05-31", "close": 47.19, "volume": 2519611.0}, {"date": "2022-06-01", "close": 47.58, "volume": 1323852.0}, {"date": "2022-06-02", "close": 47.28, "volume": 1325253.0}, {"date": "2022-06-03", "close": 47.15, "volume": 1369879.0}, {"date": "2022-06-06", "close": 47.41, "volume": 959521.0}, {"date": "2022-06-07", "close": 45.58, "volume": 2403984.0}, {"date": "2022-06-08", "close": 45.25, "volume": 3094742.0}, {"date": "2022-06-09", "close": 44.79, "volume": 2903216.0}, {"date": "2022-06-10", "close": 43.67, "volume": 2769800.0}, {"date": "2022-06-14", "close": 42.0, "volume": 4306062.0}, {"date": "2022-06-15", "close": 41.72, "volume": 2920895.0}, {"date": "2022-06-16", "close": 41.66, "volume": 2925742.0}, {"date": "2022-06-17", "close": 41.16, "volume": 6441325.0}, {"date": "2022-06-20", "close": 42.4, "volume": 1801416.0}, {"date": "2022-06-21", "close": 42.91, "volume": 1785352.0}, {"date": "2022-06-22", "close": 42.63, "volume": 2674158.0}, {"date": "2022-06-23", "close": 43.03, "volume": 2470094.0}, {"date": "2022-06-24", "close": 43.81, "volume": 2830405.0}, {"date": "2022-06-27", "close": 44.15, "volume": 2324024.0}, {"date": "2022-06-28", "close": 43.14, "volume": 2520122.0}, {"date": "2022-06-29", "close": 42.67, "volume": 2487990.0}, {"date": "2022-06-30", "close": 41.91, "volume": 3137351.0}, {"date": "2022-07-01", "close": 42.15, "volume": 1890503.0}, {"date": "2022-07-04", "close": 43.21, "volume": 1445284.0}, {"date": "2022-07-05", "close": 43.45, "volume": 1399145.0}, {"date": "2022-07-06", "close": 44.15, "volume": 2204087.0}, {"date": "2022-07-07", "close": 44.78, "volume": 1967706.0}, {"date": "2022-07-08", "close": 44.76, "volume": 1653117.0}, {"date": "2022-07-11", "close": 44.44, "volume": 1577381.0}, {"date": "2022-07-12", "close": 44.78, "volume": 1917254.0}, {"date": "2022-07-13", "close": 45.31, "volume": 1919436.0}, {"date": "2022-07-14", "close": 45.51, "volume": 1912467.0}, {"date": "2022-07-15", "close": 45.93, "volume": 2116117.0}, {"date": "2022-07-18", "close": 46.15, "volume": 984447.0}, {"date": "2022-07-19", "close": 46.11, "volume": 1604457.0}, {"date": "2022-07-20", "close": 46.8, "volume": 1213762.0}, {"date": "2022-07-21", "close": 47.59, "volume": 1957652.0}, {"date": "2022-07-22", "close": 47.53, "volume": 2723865.0}, {"date": "2022-07-25", "close": 46.92, "volume": 1684996.0}, {"date": "2022-07-26", "close": 45.95, "volume": 1513593.0}, {"date": "2022-07-27", "close": 46.36, "volume": 1700007.0}, {"date": "2022-07-28", "close": 46.3, "volume": 1249420.0}, {"date": "2022-07-29", "close": 46.63, "volume": 1896427.0}, {"date": "2022-08-01", "close": 46.75, "volume": 1963566.0}, {"date": "2022-08-02", "close": 47.57, "volume": 1503797.0}, {"date": "2022-08-03", "close": 47.05, "volume": 1629520.0}, {"date": "2022-08-04", "close": 47.0, "volume": 1319580.0}, {"date": "2022-08-05", "close": 47.7, "volume": 947385.0}, {"date": "2022-08-08", "close": 46.75, "volume": 1202724.0}, {"date": "2022-08-09", "close": 47.57, "volume": 1324474.0}, {"date": "2022-08-10", "close": 47.04, "volume": 1333817.0}, {"date": "2022-08-11", "close": 48.05, "volume": 1076575.0}, {"date": "2022-08-12", "close": 47.24, "volume": 1429106.0}, {"date": "2022-08-15", "close": 47.76, "volume": 828130.0}, {"date": "2022-08-16", "close": 47.9, "volume": 1247063.0}, {"date": "2022-08-17", "close": 48.97, "volume": 2036297.0}, {"date": "2022-08-18", "close": 48.56, "volume": 2006020.0}, {"date": "2022-08-19", "close": 48.92, "volume": 1875468.0}, {"date": "2022-08-22", "close": 48.17, "volume": 1136532.0}, {"date": "2022-08-23", "close": 47.28, "volume": 1614703.0}, {"date": "2022-08-24", "close": 47.28, "volume": 1536330.0}, {"date": "2022-08-25", "close": 47.64, "volume": 1950919.0}, {"date": "2022-08-26", "close": 47.95, "volume": 2713984.0}, {"date": "2022-08-29", "close": 47.4, "volume": 2030053.0}, {"date": "2022-08-30", "close": 47.7, "volume": 1964455.0}, {"date": "2022-08-31", "close": 47.01, "volume": 2554227.0}, {"date": "2022-09-01", "close": 46.69, "volume": 2553919.0}, {"date": "2022-09-02", "close": 46.71, "volume": 1560713.0}, {"date": "2022-09-05", "close": 46.39, "volume": 1391029.0}, {"date": "2022-09-06", "close": 46.02, "volume": 1686286.0}, {"date": "2022-09-07", "close": 45.72, "volume": 2103318.0}, {"date": "2022-09-08", "close": 46.97, "volume": 2033821.0}, {"date": "2022-09-09", "close": 47.28, "volume": 2213001.0}, {"date": "2022-09-12", "close": 47.82, "volume": 1155501.0}, {"date": "2022-09-13", "close": 48.51, "volume": 1708765.0}, {"date": "2022-09-14", "close": 46.45, "volume": 2257233.0}, {"date": "2022-09-15", "close": 46.14, "volume": 2068950.0}, {"date": "2022-09-16", "close": 45.02, "volume": 4784004.0}, {"date": "2022-09-19", "close": 45.44, "volume": 1636779.0}, {"date": "2022-09-20", "close": 46.04, "volume": 1549190.0}, {"date": "2022-09-21", "close": 45.17, "volume": 1314556.0}, {"date": "2022-09-23", "close": 43.28, "volume": 2100635.0}, {"date": "2022-09-26", "close": 44.06, "volume": 1794980.0}, {"date": "2022-09-27", "close": 44.03, "volume": 2075246.0}, {"date": "2022-09-28", "close": 43.15, "volume": 2398122.0}, {"date": "2022-09-29", "close": 44.02, "volume": 1604715.0}, {"date": "2022-09-30", "close": 42.72, "volume": 2740718.0}, {"date": "2022-10-03", "close": 42.8, "volume": 994160.0}, {"date": "2022-10-04", "close": 44.4, "volume": 1851839.0}, {"date": "2022-10-05", "close": 45.43, "volume": 3385851.0}, {"date": "2022-10-06", "close": 45.04, "volume": 1687555.0}, {"date": "2022-10-07", "close": 44.6, "volume": 1444188.0}, {"date": "2022-10-10", "close": 44.14, "volume": 1233168.0}, {"date": "2022-10-11", "close": 44.02, "volume": 1340071.0}, {"date": "2022-10-12", "close": 44.13, "volume": 1513297.0}, {"date": "2022-10-13", "close": 44.11, "volume": 1620845.0}, {"date": "2022-10-14", "close": 44.87, "volume": 1413485.0}, {"date": "2022-10-17", "close": 44.35, "volume": 1551986.0}, {"date": "2022-10-18", "close": 44.9, "volume": 1611962.0}, {"date": "2022-10-19", "close": 44.68, "volume": 1225130.0}, {"date": "2022-10-20", "close": 44.34, "volume": 2379001.0}, {"date": "2022-10-21", "close": 43.29, "volume": 1874592.0}, {"date": "2022-10-24", "close": 44.18, "volume": 1092782.0}, {"date": "2022-10-25", "close": 44.59, "volume": 1189816.0}, {"date": "2022-10-26", "close": 44.38, "volume": 1863663.0}, {"date": "2022-10-27", "close": 44.54, "volume": 1806913.0}, {"date": "2022-10-28", "close": 44.04, "volume": 1636031.0}, {"date": "2022-10-31", "close": 45.46, "volume": 1953922.0}, {"date": "2022-11-01", "close": 46.09, "volume": 1803017.0}, {"date": "2022-11-02", "close": 46.8, "volume": 2571318.0}, {"date": "2022-11-03", "close": 45.03, "volume": 1656201.0}, {"date": "2022-11-04", "close": 45.23, "volume": 1190537.0}, {"date": "2022-11-07", "close": 45.78, "volume": 1264162.0}, {"date": "2022-11-08", "close": 46.42, "volume": 1241887.0}, {"date": "2022-11-09", "close": 46.24, "volume": 1625233.0}, {"date": "2022-11-10", "close": 46.22, "volume": 1387430.0}, {"date": "2022-11-11", "close": 47.82, "volume": 3157419.0}, {"date": "2022-11-14", "close": 46.82, "volume": 1762528.0}, {"date": "2022-11-15", "close": 46.7, "volume": 1424077.0}, {"date": "2022-11-16", "close": 46.49, "volume": 1487559.0}, {"date": "2022-11-17", "close": 47.23, "volume": 2115073.0}, {"date": "2022-11-18", "close": 47.57, "volume": 1920545.0}, {"date": "2022-11-21", "close": 47.92, "volume": 1590956.0}, {"date": "2022-11-22", "close": 48.18, "volume": 1437364.0}, {"date": "2022-11-23", "close": 48.96, "volume": 1462978.0}, {"date": "2022-11-24", "close": 48.85, "volume": 1176202.0}, {"date": "2022-11-25", "close": 49.16, "volume": 1028782.0}, {"date": "2022-11-28", "close": 48.52, "volume": 1736152.0}, {"date": "2022-11-29", "close": 48.36, "volume": 2419157.0}, {"date": "2022-11-30", "close": 48.57, "volume": 6072749.0}, {"date": "2022-12-01", "close": 49.0, "volume": 1248667.0}, {"date": "2022-12-02", "close": 48.46, "volume": 1903982.0}, {"date": "2022-12-05", "close": 48.59, "volume": 1016408.0}, {"date": "2022-12-06", "close": 48.36, "volume": 1577615.0}, {"date": "2022-12-07", "close": 47.64, "volume": 2191845.0}, {"date": "2022-12-08", "close": 47.99, "volume": 1315452.0}, {"date": "2022-12-09", "close": 47.92, "volume": 1166155.0}, {"date": "2022-12-12", "close": 47.75, "volume": 932257.0}, {"date": "2022-12-13", "close": 48.04, "volume": 1038370.0}, {"date": "2022-12-14", "close": 48.19, "volume": 1507487.0}, {"date": "2022-12-15", "close": 47.66, "volume": 1910373.0}, {"date": "2022-12-16", "close": 46.97, "volume": 3299615.0}, {"date": "2022-12-19", "close": 46.95, "volume": 924243.0}, {"date": "2022-12-20", "close": 45.34, "volume": 2389319.0}, {"date": "2022-12-21", "close": 45.81, "volume": 1606201.0}, {"date": "2022-12-22", "close": 46.46, "volume": 1664904.0}, {"date": "2022-12-23", "close": 46.06, "volume": 695206.0}, {"date": "2022-12-28", "close": 46.12, "volume": 820468.0}, {"date": "2022-12-29", "close": 45.74, "volume": 990383.0}, {"date": "2022-12-30", "close": 45.91, "volume": 912822.0}, {"date": "2023-01-03", "close": 45.46, "volume": 978612.0}, {"date": "2023-01-04", "close": 46.43, "volume": 1445421.0}, {"date": "2023-01-05", "close": 46.52, "volume": 1440451.0}, {"date": "2023-01-06", "close": 47.01, "volume": 1129379.0}, {"date": "2023-01-09", "close": 47.33, "volume": 610545.0}, {"date": "2023-01-10", "close": 46.97, "volume": 790847.0}, {"date": "2023-01-11", "close": 47.4, "volume": 1291186.0}, {"date": "2023-01-12", "close": 47.82, "volume": 1201666.0}, {"date": "2023-01-13", "close": 48.15, "volume": 1235976.0}, {"date": "2023-01-16", "close": 48.71, "volume": 885921.0}, {"date": "2023-01-17", "close": 49.11, "volume": 2216199.0}, {"date": "2023-01-18", "close": 49.5, "volume": 1247286.0}, {"date": "2023-01-19", "close": 49.32, "volume": 1879876.0}, {"date": "2023-01-20", "close": 49.34, "volume": 2162131.0}, {"date": "2023-01-23", "close": 48.97, "volume": 1298395.0}, {"date": "2023-01-24", "close": 49.16, "volume": 1342703.0}, {"date": "2023-01-25", "close": 49.34, "volume": 1368519.0}, {"date": "2023-01-27", "close": 49.62, "volume": 1535192.0}, {"date": "2023-01-30", "close": 49.47, "volume": 1339888.0}, {"date": "2023-01-31", "close": 49.65, "volume": 1694623.0}, {"date": "2023-02-01", "close": 49.65, "volume": 1511345.0}, {"date": "2023-02-02", "close": 50.05, "volume": 1636210.0}, {"date": "2023-02-03", "close": 50.68, "volume": 1818465.0}, {"date": "2023-02-06", "close": 50.55, "volume": 1105378.0}, {"date": "2023-02-07", "close": 49.89, "volume": 1638406.0}, {"date": "2023-02-08", "close": 49.69, "volume": 1642264.0}, {"date": "2023-02-09", "close": 49.39, "volume": 1131689.0}, {"date": "2023-02-10", "close": 49.33, "volume": 1137165.0}, {"date": "2023-02-13", "close": 48.81, "volume": 1787446.0}, {"date": "2023-02-14", "close": 48.7, "volume": 2340809.0}, {"date": "2023-02-15", "close": 49.35, "volume": 3853385.0}, {"date": "2023-02-16", "close": 51.32, "volume": 3740316.0}, {"date": "2023-02-17", "close": 51.09, "volume": 2155871.0}, {"date": "2023-02-20", "close": 50.35, "volume": 1229811.0}, {"date": "2023-02-21", "close": 49.77, "volume": 1300341.0}, {"date": "2023-02-22", "close": 49.22, "volume": 1655930.0}, {"date": "2023-02-23", "close": 48.48, "volume": 1971858.0}, {"date": "2023-02-24", "close": 48.73, "volume": 1463090.0}, {"date": "2023-02-27", "close": 48.54, "volume": 1439313.0}, {"date": "2023-02-28", "close": 48.24, "volume": 3650426.0}, {"date": "2023-03-01", "close": 48.25, "volume": 1577448.0}, {"date": "2023-03-02", "close": 47.8, "volume": 1988547.0}, {"date": "2023-03-03", "close": 48.05, "volume": 1626472.0}, {"date": "2023-03-06", "close": 49.21, "volume": 1443871.0}, {"date": "2023-03-07", "close": 49.98, "volume": 1914154.0}, {"date": "2023-03-08", "close": 49.94, "volume": 1471555.0}, {"date": "2023-03-09", "close": 50.3, "volume": 1938990.0}, {"date": "2023-03-10", "close": 49.94, "volume": 1494655.0}, {"date": "2023-03-13", "close": 49.5, "volume": 1498131.0}, {"date": "2023-03-14", "close": 48.88, "volume": 2500965.0}, {"date": "2023-03-15", "close": 48.88, "volume": 1842093.0}, {"date": "2023-03-16", "close": 48.83, "volume": 3263901.0}, {"date": "2023-03-17", "close": 49.09, "volume": 4234093.0}, {"date": "2023-03-20", "close": 48.25, "volume": 1153531.0}, {"date": "2023-03-21", "close": 48.95, "volume": 1965345.0}, {"date": "2023-03-22", "close": 49.5, "volume": 1516188.0}, {"date": "2023-03-23", "close": 49.6, "volume": 1239294.0}, {"date": "2023-03-24", "close": 49.6, "volume": 963931.0}, {"date": "2023-03-27", "close": 49.37, "volume": 881442.0}, {"date": "2023-03-28", "close": 49.58, "volume": 1385052.0}, {"date": "2023-03-29", "close": 50.03, "volume": 1528545.0}, {"date": "2023-03-30", "close": 49.76, "volume": 1683754.0}, {"date": "2023-03-31", "close": 50.25, "volume": 1580209.0}, {"date": "2023-04-03", "close": 51.18, "volume": 1958721.0}, {"date": "2023-04-04", "close": 51.5, "volume": 1564097.0}, {"date": "2023-04-05", "close": 51.38, "volume": 1202798.0}, {"date": "2023-04-06", "close": 51.18, "volume": 1002193.0}, {"date": "2023-04-11", "close": 51.88, "volume": 1941173.0}, {"date": "2023-04-12", "close": 52.1, "volume": 1337866.0}, {"date": "2023-04-13", "close": 51.75, "volume": 1916726.0}, {"date": "2023-04-14", "close": 51.65, "volume": 1249992.0}, {"date": "2023-04-17", "close": 52.09, "volume": 1263821.0}, {"date": "2023-04-18", "close": 51.9, "volume": 2034009.0}, {"date": "2023-04-19", "close": 51.6, "volume": 1144192.0}, {"date": "2023-04-20", "close": 51.94, "volume": 2722738.0}, {"date": "2023-04-21", "close": 52.03, "volume": 2106121.0}, {"date": "2023-04-24", "close": 52.39, "volume": 1202105.0}, {"date": "2023-04-26", "close": 52.64, "volume": 1508154.0}, {"date": "2023-04-27", "close": 52.35, "volume": 935634.0}, {"date": "2023-04-28", "close": 51.97, "volume": 1827319.0}, {"date": "2023-05-01", "close": 52.06, "volume": 1038972.0}, {"date": "2023-05-02", "close": 51.36, "volume": 1642608.0}, {"date": "2023-05-03", "close": 51.44, "volume": 1965579.0}, {"date": "2023-05-04", "close": 51.56, "volume": 813731.0}, {"date": "2023-05-05", "close": 51.51, "volume": 1019281.0}, {"date": "2023-05-08", "close": 51.5, "volume": 1154350.0}, {"date": "2023-05-09", "close": 51.35, "volume": 1123082.0}, {"date": "2023-05-10", "close": 51.35, "volume": 1153048.0}, {"date": "2023-05-11", "close": 51.3, "volume": 1016944.0}, {"date": "2023-05-12", "close": 51.69, "volume": 1439749.0}, {"date": "2023-05-15", "close": 51.83, "volume": 787006.0}, {"date": "2023-05-16", "close": 51.55, "volume": 1312079.0}, {"date": "2023-05-17", "close": 51.0, "volume": 1352216.0}, {"date": "2023-05-18", "close": 51.23, "volume": 2700106.0}, {"date": "2023-05-19", "close": 51.17, "volume": 1362211.0}, {"date": "2023-05-22", "close": 50.85, "volume": 1113036.0}, {"date": "2023-05-23", "close": 49.91, "volume": 2381169.0}, {"date": "2023-05-24", "close": 49.62, "volume": 1320430.0}, {"date": "2023-05-25", "close": 49.01, "volume": 1812005.0}, {"date": "2023-05-26", "close": 48.93, "volume": 931893.0}, {"date": "2023-05-29", "close": 49.05, "volume": 1417686.0}, {"date": "2023-05-30", "close": 49.3, "volume": 876777.0}, {"date": "2023-05-31", "close": 47.67, "volume": 4109510.0}, {"date": "2023-06-01", "close": 47.93, "volume": 1396058.0}, {"date": "2023-06-02", "close": 47.8, "volume": 1571111.0}, {"date": "2023-06-05", "close": 48.78, "volume": 1317782.0}, {"date": "2023-06-06", "close": 47.74, "volume": 2883221.0}, {"date": "2023-06-07", "close": 48.0, "volume": 2113048.0}, {"date": "2023-06-08", "close": 47.46, "volume": 1418288.0}, {"date": "2023-06-09", "close": 47.58, "volume": 1111235.0}, {"date": "2023-06-13", "close": 48.02, "volume": 1672054.0}, {"date": "2023-06-14", "close": 48.2, "volume": 2505221.0}, {"date": "2023-06-15", "close": 48.46, "volume": 2435430.0}, {"date": "2023-06-16", "close": 49.03, "volume": 4118875.0}, {"date": "2023-06-19", "close": 49.48, "volume": 1654867.0}, {"date": "2023-06-20", "close": 49.84, "volume": 1573772.0}, {"date": "2023-06-21", "close": 49.06, "volume": 1900776.0}, {"date": "2023-06-22", "close": 48.42, "volume": 1411962.0}, {"date": "2023-06-23", "close": 48.07, "volume": 1094171.0}, {"date": "2023-06-26", "close": 48.3, "volume": 1572790.0}, {"date": "2023-06-27", "close": 48.4, "volume": 1664930.0}, {"date": "2023-06-28", "close": 49.05, "volume": 1735892.0}, {"date": "2023-06-29", "close": 49.09, "volume": 1501037.0}, {"date": "2023-06-30", "close": 49.34, "volume": 1818811.0}, {"date": "2023-07-03", "close": 50.01, "volume": 1596411.0}, {"date": "2023-07-04", "close": 49.78, "volume": 1249752.0}, {"date": "2023-07-05", "close": 49.8, "volume": 1361844.0}, {"date": "2023-07-06", "close": 48.52, "volume": 2350640.0}, {"date": "2023-07-07", "close": 47.09, "volume": 2704679.0}, {"date": "2023-07-10", "close": 46.79, "volume": 1218163.0}, {"date": "2023-07-11", "close": 47.58, "volume": 1290956.0}, {"date": "2023-07-12", "close": 47.6, "volume": 1397493.0}, {"date": "2023-07-13", "close": 48.69, "volume": 1940061.0}, {"date": "2023-07-14", "close": 48.85, "volume": 1271055.0}, {"date": "2023-07-17", "close": 49.15, "volume": 1152380.0}, {"date": "2023-07-18", "close": 49.02, "volume": 1242485.0}, {"date": "2023-07-19", "close": 49.25, "volume": 1501131.0}, {"date": "2023-07-20", "close": 49.06, "volume": 1207652.0}, {"date": "2023-07-21", "close": 49.04, "volume": 1401201.0}, {"date": "2023-07-24", "close": 49.26, "volume": 1397679.0}, {"date": "2023-07-25", "close": 48.82, "volume": 1246417.0}, {"date": "2023-07-26", "close": 49.34, "volume": 1135100.0}, {"date": "2023-07-27", "close": 50.15, "volume": 1596599.0}, {"date": "2023-07-28", "close": 49.61, "volume": 1232824.0}, {"date": "2023-07-31", "close": 49.65, "volume": 1063530.0}, {"date": "2023-08-01", "close": 50.15, "volume": 1157854.0}, {"date": "2023-08-02", "close": 49.7, "volume": 1467298.0}, {"date": "2023-08-03", "close": 49.56, "volume": 1423704.0}, {"date": "2023-08-04", "close": 49.75, "volume": 1465546.0}, {"date": "2023-08-07", "close": 49.98, "volume": 905513.0}, {"date": "2023-08-08", "close": 49.83, "volume": 1562389.0}, {"date": "2023-08-09", "close": 49.87, "volume": 818859.0}, {"date": "2023-08-10", "close": 50.49, "volume": 1537426.0}, {"date": "2023-08-11", "close": 50.89, "volume": 1448274.0}, {"date": "2023-08-14", "close": 50.72, "volume": 1085401.0}, {"date": "2023-08-15", "close": 50.75, "volume": 1107775.0}, {"date": "2023-08-16", "close": 50.33, "volume": 1217718.0}, {"date": "2023-08-17", "close": 49.68, "volume": 2154818.0}, {"date": "2023-08-18", "close": 49.41, "volume": 1386731.0}, {"date": "2023-08-21", "close": 49.62, "volume": 1229312.0}, {"date": "2023-08-22", "close": 48.53, "volume": 2017372.0}, {"date": "2023-08-23", "close": 49.1, "volume": 1597772.0}, {"date": "2023-08-24", "close": 49.42, "volume": 1734724.0}, {"date": "2023-08-25", "close": 51.0, "volume": 3045684.0}, {"date": "2023-08-28", "close": 52.1, "volume": 1713257.0}, {"date": "2023-08-29", "close": 53.66, "volume": 2776377.0}, {"date": "2023-08-30", "close": 53.25, "volume": 2328650.0}, {"date": "2023-08-31", "close": 53.87, "volume": 3281942.0}, {"date": "2023-09-01", "close": 53.85, "volume": 1092458.0}, {"date": "2023-09-04", "close": 53.6, "volume": 1242694.0}, {"date": "2023-09-05", "close": 53.86, "volume": 1385394.0}, {"date": "2023-09-06", "close": 53.71, "volume": 1541153.0}, {"date": "2023-09-07", "close": 53.56, "volume": 1460924.0}, {"date": "2023-09-08", "close": 53.2, "volume": 1196234.0}, {"date": "2023-09-11", "close": 53.14, "volume": 1613438.0}, {"date": "2023-09-12", "close": 53.45, "volume": 1596810.0}, {"date": "2023-09-13", "close": 53.13, "volume": 1453202.0}, {"date": "2023-09-14", "close": 53.0, "volume": 2126243.0}, {"date": "2023-09-15", "close": 53.7, "volume": 2799433.0}, {"date": "2023-09-18", "close": 53.23, "volume": 802205.0}, {"date": "2023-09-19", "close": 53.49, "volume": 1674062.0}, {"date": "2023-09-20", "close": 53.63, "volume": 1957602.0}, {"date": "2023-09-21", "close": 53.39, "volume": 1985572.0}, {"date": "2023-09-22", "close": 53.23, "volume": 2616862.0}, {"date": "2023-09-25", "close": 53.55, "volume": 928203.0}, {"date": "2023-09-26", "close": 53.19, "volume": 1123937.0}, {"date": "2023-09-27", "close": 53.08, "volume": 1466218.0}, {"date": "2023-09-28", "close": 52.65, "volume": 1576148.0}, {"date": "2023-09-29", "close": 52.86, "volume": 1560782.0}, {"date": "2023-10-02", "close": 52.55, "volume": 1130001.0}, {"date": "2023-10-03", "close": 52.72, "volume": 2164041.0}, {"date": "2023-10-04", "close": 52.39, "volume": 2000506.0}, {"date": "2023-10-05", "close": 52.57, "volume": 1483901.0}, {"date": "2023-10-06", "close": 51.65, "volume": 2168415.0}, {"date": "2023-10-09", "close": 51.55, "volume": 1366934.0}, {"date": "2023-10-10", "close": 52.17, "volume": 1084905.0}, {"date": "2023-10-11", "close": 52.66, "volume": 1497380.0}, {"date": "2023-10-12", "close": 52.96, "volume": 1370398.0}, {"date": "2023-10-13", "close": 52.85, "volume": 976352.0}, {"date": "2023-10-16", "close": 52.7, "volume": 953832.0}, {"date": "2023-10-17", "close": 52.53, "volume": 1446856.0}, {"date": "2023-10-18", "close": 52.58, "volume": 1222141.0}, {"date": "2023-10-19", "close": 51.7, "volume": 1504696.0}, {"date": "2023-10-20", "close": 51.27, "volume": 1596170.0}, {"date": "2023-10-23", "close": 51.24, "volume": 1050943.0}, {"date": "2023-10-24", "close": 51.12, "volume": 1119096.0}, {"date": "2023-10-25", "close": 50.82, "volume": 1411590.0}, {"date": "2023-10-26", "close": 50.37, "volume": 1805600.0}, {"date": "2023-10-27", "close": 50.33, "volume": 1342987.0}, {"date": "2023-10-30", "close": 50.16, "volume": 1025687.0}, {"date": "2023-10-31", "close": 50.52, "volume": 2218466.0}, {"date": "2023-11-01", "close": 51.02, "volume": 1514451.0}, {"date": "2023-11-02", "close": 51.43, "volume": 1593377.0}, {"date": "2023-11-03", "close": 52.32, "volume": 1362196.0}, {"date": "2023-11-06", "close": 52.59, "volume": 1286516.0}, {"date": "2023-11-07", "close": 52.79, "volume": 1159300.0}, {"date": "2023-11-08", "close": 52.81, "volume": 1665184.0}, {"date": "2023-11-09", "close": 53.08, "volume": 1337382.0}, {"date": "2023-11-10", "close": 53.08, "volume": 1003762.0}, {"date": "2023-11-13", "close": 52.86, "volume": 1101664.0}, {"date": "2023-11-14", "close": 53.24, "volume": 1193343.0}, {"date": "2023-11-15", "close": 54.19, "volume": 1606369.0}, {"date": "2023-11-16", "close": 53.99, "volume": 1709979.0}, {"date": "2023-11-17", "close": 53.0, "volume": 2386618.0}, {"date": "2023-11-20", "close": 53.18, "volume": 1325621.0}, {"date": "2023-11-21", "close": 52.77, "volume": 1665772.0}, {"date": "2023-11-22", "close": 52.77, "volume": 929691.0}, {"date": "2023-11-23", "close": 52.5, "volume": 1469293.0}, {"date": "2023-11-24", "close": 52.35, "volume": 514417.0}, {"date": "2023-11-27", "close": 52.04, "volume": 810027.0}, {"date": "2023-11-28", "close": 52.22, "volume": 1214886.0}, {"date": "2023-11-29", "close": 52.72, "volume": 1581077.0}, {"date": "2023-11-30", "close": 52.66, "volume": 5705965.0}, {"date": "2023-12-01", "close": 52.21, "volume": 1062822.0}, {"date": "2023-12-04", "close": 52.74, "volume": 1418724.0}, {"date": "2023-12-05", "close": 52.42, "volume": 937023.0}, {"date": "2023-12-06", "close": 53.3, "volume": 2449471.0}, {"date": "2023-12-07", "close": 53.28, "volume": 1063358.0}, {"date": "2023-12-08", "close": 53.7, "volume": 863490.0}, {"date": "2023-12-11", "close": 54.3, "volume": 1056632.0}, {"date": "2023-12-12", "close": 54.33, "volume": 1219729.0}, {"date": "2023-12-13", "close": 54.38, "volume": 1112564.0}, {"date": "2023-12-14", "close": 54.57, "volume": 2216359.0}, {"date": "2023-12-15", "close": 55.09, "volume": 5218010.0}, {"date": "2023-12-18", "close": 54.83, "volume": 1365498.0}, {"date": "2023-12-19", "close": 55.53, "volume": 1393194.0}, {"date": "2023-12-20", "close": 56.11, "volume": 1953832.0}, {"date": "2023-12-21", "close": 55.94, "volume": 1984431.0}, {"date": "2023-12-22", "close": 55.8, "volume": 1577524.0}, {"date": "2023-12-27", "close": 56.4, "volume": 795756.0}, {"date": "2023-12-28", "close": 57.12, "volume": 1017529.0}, {"date": "2023-12-29", "close": 57.04, "volume": 944328.0}, {"date": "2024-01-02", "close": 57.51, "volume": 902126.0}, {"date": "2024-01-03", "close": 56.95, "volume": 801628.0}, {"date": "2024-01-04", "close": 56.78, "volume": 883741.0}, {"date": "2024-01-05", "close": 56.74, "volume": 943754.0}, {"date": "2024-01-08", "close": 56.41, "volume": 658545.0}, {"date": "2024-01-09", "close": 56.87, "volume": 1180805.0}, {"date": "2024-01-10", "close": 57.0, "volume": 960166.0}, {"date": "2024-01-11", "close": 57.3, "volume": 1354968.0}, {"date": "2024-01-12", "close": 57.46, "volume": 1246044.0}, {"date": "2024-01-15", "close": 57.54, "volume": 902005.0}, {"date": "2024-01-16", "close": 56.98, "volume": 1181198.0}, {"date": "2024-01-17", "close": 57.05, "volume": 1241329.0}, {"date": "2024-01-18", "close": 57.11, "volume": 1808529.0}, {"date": "2024-01-19", "close": 57.16, "volume": 2478035.0}, {"date": "2024-01-22", "close": 58.1, "volume": 1310907.0}, {"date": "2024-01-23", "close": 57.95, "volume": 1324253.0}, {"date": "2024-01-24", "close": 57.5, "volume": 1299810.0}, {"date": "2024-01-25", "close": 58.45, "volume": 2040139.0}, {"date": "2024-01-29", "close": 57.89, "volume": 1430680.0}, {"date": "2024-01-30", "close": 57.91, "volume": 1860202.0}, {"date": "2024-01-31", "close": 58.17, "volume": 2669475.0}, {"date": "2024-02-01", "close": 58.02, "volume": 1182032.0}, {"date": "2024-02-02", "close": 58.86, "volume": 1700540.0}, {"date": "2024-02-05", "close": 58.22, "volume": 1649914.0}, {"date": "2024-02-06", "close": 58.07, "volume": 1361832.0}, {"date": "2024-02-07", "close": 57.55, "volume": 1822920.0}, {"date": "2024-02-08", "close": 57.8, "volume": 801823.0}, {"date": "2024-02-09", "close": 58.11, "volume": 1297852.0}, {"date": "2024-02-12", "close": 58.18, "volume": 744538.0}, {"date": "2024-02-13", "close": 58.28, "volume": 924843.0}, {"date": "2024-02-14", "close": 58.94, "volume": 1934457.0}, {"date": "2024-02-15", "close": 61.91, "volume": 3149092.0}, {"date": "2024-02-16", "close": 62.95, "volume": 4507369.0}, {"date": "2024-02-19", "close": 63.99, "volume": 1835581.0}, {"date": "2024-02-20", "close": 63.01, "volume": 1981112.0}, {"date": "2024-02-21", "close": 63.82, "volume": 2172256.0}, {"date": "2024-02-22", "close": 63.65, "volume": 1649179.0}, {"date": "2024-02-23", "close": 64.98, "volume": 1792983.0}, {"date": "2024-02-26", "close": 66.15, "volume": 2087344.0}, {"date": "2024-02-27", "close": 66.59, "volume": 2631294.0}, {"date": "2024-02-28", "close": 65.94, "volume": 1865822.0}, {"date": "2024-02-29", "close": 66.64, "volume": 3775578.0}, {"date": "2024-03-01", "close": 66.39, "volume": 1362807.0}, {"date": "2024-03-04", "close": 66.27, "volume": 1404320.0}, {"date": "2024-03-05", "close": 65.08, "volume": 2228109.0}, {"date": "2024-03-06", "close": 65.54, "volume": 1538023.0}, {"date": "2024-03-07", "close": 66.51, "volume": 1615837.0}, {"date": "2024-03-08", "close": 67.05, "volume": 1601394.0}, {"date": "2024-03-11", "close": 66.07, "volume": 997226.0}, {"date": "2024-03-12", "close": 66.48, "volume": 1601589.0}, {"date": "2024-03-13", "close": 67.5, "volume": 1248140.0}, {"date": "2024-03-14", "close": 67.32, "volume": 1841345.0}, {"date": "2024-03-15", "close": 67.12, "volume": 3778319.0}, {"date": "2024-03-18", "close": 66.51, "volume": 1143255.0}, {"date": "2024-03-19", "close": 66.06, "volume": 1080785.0}, {"date": "2024-03-20", "close": 66.16, "volume": 1381119.0}, {"date": "2024-03-21", "close": 67.04, "volume": 2120723.0}, {"date": "2024-03-22", "close": 67.24, "volume": 2421657.0}, {"date": "2024-03-25", "close": 67.42, "volume": 700771.0}, {"date": "2024-03-26", "close": 67.13, "volume": 802302.0}, {"date": "2024-03-27", "close": 67.58, "volume": 879406.0}, {"date": "2024-03-28", "close": 68.4, "volume": 1675510.0}, {"date": "2024-04-02", "close": 67.7, "volume": 1484831.0}, {"date": "2024-04-03", "close": 66.5, "volume": 1482619.0}, {"date": "2024-04-04", "close": 66.63, "volume": 764716.0}, {"date": "2024-04-05", "close": 66.62, "volume": 816490.0}, {"date": "2024-04-08", "close": 66.95, "volume": 951816.0}, {"date": "2024-04-09", "close": 67.22, "volume": 774292.0}, {"date": "2024-04-10", "close": 67.9, "volume": 1144577.0}, {"date": "2024-04-11", "close": 67.17, "volume": 1315008.0}, {"date": "2024-04-12", "close": 66.7, "volume": 1193620.0}, {"date": "2024-04-15", "close": 66.65, "volume": 1541485.0}, {"date": "2024-04-16", "close": 65.14, "volume": 3181423.0}, {"date": "2024-04-17", "close": 65.57, "volume": 1030254.0}, {"date": "2024-04-18", "close": 65.74, "volume": 1639424.0}, {"date": "2024-04-19", "close": 65.25, "volume": 2764348.0}, {"date": "2024-04-22", "close": 65.63, "volume": 1044110.0}, {"date": "2024-04-23", "close": 65.26, "volume": 1515871.0}, {"date": "2024-04-24", "close": 65.5, "volume": 1271248.0}, {"date": "2024-04-26", "close": 64.82, "volume": 1175427.0}, {"date": "2024-04-29", "close": 65.62, "volume": 1167033.0}, {"date": "2024-04-30", "close": 66.79, "volume": 1621746.0}, {"date": "2024-05-01", "close": 66.01, "volume": 2034503.0}, {"date": "2024-05-02", "close": 66.48, "volume": 1754928.0}, {"date": "2024-05-03", "close": 68.31, "volume": 3376437.0}, {"date": "2024-05-06", "close": 69.15, "volume": 1435940.0}, {"date": "2024-05-07", "close": 70.66, "volume": 1692973.0}, {"date": "2024-05-08", "close": 70.45, "volume": 1506712.0}, {"date": "2024-05-09", "close": 68.01, "volume": 2801805.0}, {"date": "2024-05-10", "close": 67.95, "volume": 1250171.0}, {"date": "2024-05-13", "close": 68.49, "volume": 1023511.0}, {"date": "2024-05-14", "close": 68.83, "volume": 1847008.0}, {"date": "2024-05-15", "close": 69.05, "volume": 1263668.0}, {"date": "2024-05-16", "close": 69.7, "volume": 2299107.0}, {"date": "2024-05-17", "close": 68.39, "volume": 2531632.0}, {"date": "2024-05-20", "close": 68.1, "volume": 885669.0}, {"date": "2024-05-21", "close": 68.36, "volume": 1171017.0}, {"date": "2024-05-22", "close": 67.13, "volume": 1486738.0}, {"date": "2024-05-23", "close": 66.31, "volume": 1673142.0}, {"date": "2024-05-24", "close": 63.82, "volume": 2292304.0}, {"date": "2024-05-27", "close": 64.61, "volume": 1287402.0}, {"date": "2024-05-28", "close": 64.33, "volume": 1407613.0}, {"date": "2024-05-29", "close": 63.62, "volume": 1722946.0}, {"date": "2024-05-30", "close": 64.15, "volume": 1502336.0}, {"date": "2024-05-31", "close": 64.89, "volume": 4784356.0}, {"date": "2024-06-03", "close": 65.38, "volume": 1131401.0}, {"date": "2024-06-04", "close": 65.41, "volume": 931341.0}, {"date": "2024-06-05", "close": 65.61, "volume": 1950527.0}, {"date": "2024-06-06", "close": 66.27, "volume": 1591996.0}, {"date": "2024-06-07", "close": 67.14, "volume": 1501112.0}, {"date": "2024-06-11", "close": 67.49, "volume": 1674918.0}, {"date": "2024-06-12", "close": 66.62, "volume": 1483959.0}, {"date": "2024-06-13", "close": 67.44, "volume": 1395475.0}, {"date": "2024-06-14", "close": 67.4, "volume": 871317.0}, {"date": "2024-06-17", "close": 67.27, "volume": 1077308.0}, {"date": "2024-06-18", "close": 67.67, "volume": 1379726.0}, {"date": "2024-06-19", "close": 67.81, "volume": 1182616.0}, {"date": "2024-06-20", "close": 67.52, "volume": 2946256.0}, {"date": "2024-06-21", "close": 66.85, "volume": 5363202.0}, {"date": "2024-06-24", "close": 65.3, "volume": 2931585.0}, {"date": "2024-06-25", "close": 66.15, "volume": 1745745.0}, {"date": "2024-06-26", "close": 64.73, "volume": 1995063.0}, {"date": "2024-06-27", "close": 65.12, "volume": 1969362.0}, {"date": "2024-06-28", "close": 65.18, "volume": 1629504.0}, {"date": "2024-07-01", "close": 65.16, "volume": 1207157.0}, {"date": "2024-07-02", "close": 64.44, "volume": 1372580.0}, {"date": "2024-07-03", "close": 64.5, "volume": 1384501.0}, {"date": "2024-07-04", "close": 65.28, "volume": 1701692.0}, {"date": "2024-07-05", "close": 65.34, "volume": 846504.0}, {"date": "2024-07-08", "close": 66.16, "volume": 1383324.0}, {"date": "2024-07-09", "close": 66.55, "volume": 1587064.0}, {"date": "2024-07-10", "close": 66.45, "volume": 1090187.0}, {"date": "2024-07-11", "close": 67.28, "volume": 1227268.0}, {"date": "2024-07-12", "close": 68.57, "volume": 1580667.0}, {"date": "2024-07-15", "close": 70.0, "volume": 1877959.0}, {"date": "2024-07-16", "close": 70.04, "volume": 1322187.0}, {"date": "2024-07-17", "close": 70.46, "volume": 1357382.0}, {"date": "2024-07-18", "close": 70.86, "volume": 1451255.0}, {"date": "2024-07-19", "close": 70.33, "volume": 2002710.0}, {"date": "2024-07-22", "close": 70.87, "volume": 769002.0}, {"date": "2024-07-23", "close": 72.19, "volume": 1295966.0}, {"date": "2024-07-24", "close": 72.3, "volume": 1206881.0}, {"date": "2024-07-25", "close": 70.2, "volume": 1769572.0}, {"date": "2024-07-26", "close": 70.92, "volume": 974397.0}, {"date": "2024-07-29", "close": 71.38, "volume": 851056.0}, {"date": "2024-07-30", "close": 71.64, "volume": 946508.0}, {"date": "2024-07-31", "close": 73.65, "volume": 1920233.0}, {"date": "2024-08-01", "close": 73.72, "volume": 1142410.0}, {"date": "2024-08-02", "close": 71.6, "volume": 1563259.0}, {"date": "2024-08-05", "close": 69.16, "volume": 1765217.0}, {"date": "2024-08-06", "close": 70.73, "volume": 1579573.0}, {"date": "2024-08-07", "close": 71.23, "volume": 1119109.0}, {"date": "2024-08-08", "close": 71.44, "volume": 1131089.0}, {"date": "2024-08-09", "close": 71.0, "volume": 869480.0}, {"date": "2024-08-12", "close": 72.1, "volume": 898299.0}, {"date": "2024-08-13", "close": 72.85, "volume": 1061643.0}, {"date": "2024-08-14", "close": 73.41, "volume": 983482.0}, {"date": "2024-08-15", "close": 74.79, "volume": 1556393.0}, {"date": "2024-08-16", "close": 74.63, "volume": 2275801.0}, {"date": "2024-08-19", "close": 74.18, "volume": 1012232.0}, {"date": "2024-08-20", "close": 74.45, "volume": 738183.0}, {"date": "2024-08-21", "close": 74.81, "volume": 969534.0}, {"date": "2024-08-22", "close": 75.21, "volume": 863522.0}, {"date": "2024-08-23", "close": 76.16, "volume": 878584.0}, {"date": "2024-08-26", "close": 76.99, "volume": 1017383.0}, {"date": "2024-08-27", "close": 76.7, "volume": 871115.0}, {"date": "2024-08-28", "close": 77.2, "volume": 1722855.0}, {"date": "2024-08-29", "close": 74.06, "volume": 2654203.0}, {"date": "2024-08-30", "close": 72.6, "volume": 4265522.0}, {"date": "2024-09-02", "close": 72.42, "volume": 1601296.0}, {"date": "2024-09-03", "close": 71.39, "volume": 1540462.0}, {"date": "2024-09-04", "close": 70.13, "volume": 1523018.0}, {"date": "2024-09-05", "close": 69.21, "volume": 1739010.0}, {"date": "2024-09-06", "close": 70.01, "volume": 1735767.0}, {"date": "2024-09-09", "close": 69.47, "volume": 1354725.0}, {"date": "2024-09-10", "close": 69.06, "volume": 1339877.0}, {"date": "2024-09-11", "close": 69.59, "volume": 1372330.0}, {"date": "2024-09-12", "close": 70.38, "volume": 1136033.0}, {"date": "2024-09-13", "close": 70.1, "volume": 1012803.0}, {"date": "2024-09-16", "close": 70.58, "volume": 957242.0}, {"date": "2024-09-17", "close": 70.6, "volume": 753169.0}, {"date": "2024-09-18", "close": 70.61, "volume": 1217144.0}, {"date": "2024-09-19", "close": 70.15, "volume": 2047849.0}, {"date": "2024-09-20", "close": 71.22, "volume": 4329228.0}, {"date": "2024-09-23", "close": 70.02, "volume": 932927.0}, {"date": "2024-09-24", "close": 69.56, "volume": 1221691.0}, {"date": "2024-09-25", "close": 69.94, "volume": 1210071.0}, {"date": "2024-09-26", "close": 70.99, "volume": 1205826.0}, {"date": "2024-09-27", "close": 70.68, "volume": 972001.0}, {"date": "2024-09-30", "close": 70.43, "volume": 2029912.0}, {"date": "2024-10-01", "close": 70.59, "volume": 931818.0}, {"date": "2024-10-02", "close": 68.98, "volume": 1296148.0}, {"date": "2024-10-03", "close": 69.03, "volume": 1032642.0}, {"date": "2024-10-04", "close": 68.69, "volume": 819955.0}, {"date": "2024-10-07", "close": 68.86, "volume": 673340.0}, {"date": "2024-10-08", "close": 68.95, "volume": 1071631.0}, {"date": "2024-10-09", "close": 69.55, "volume": 885810.0}, {"date": "2024-10-10", "close": 69.87, "volume": 992667.0}, {"date": "2024-10-11", "close": 69.68, "volume": 653169.0}, {"date": "2024-10-14", "close": 70.15, "volume": 780572.0}, {"date": "2024-10-15", "close": 70.58, "volume": 925619.0}, {"date": "2024-10-16", "close": 70.06, "volume": 1184292.0}, {"date": "2024-10-17", "close": 71.18, "volume": 1604978.0}, {"date": "2024-10-18", "close": 70.23, "volume": 1330611.0}, {"date": "2024-10-21", "close": 71.2, "volume": 1165051.0}, {"date": "2024-10-22", "close": 69.55, "volume": 1598873.0}, {"date": "2024-10-23", "close": 69.77, "volume": 760109.0}, {"date": "2024-10-24", "close": 69.72, "volume": 823867.0}, {"date": "2024-10-25", "close": 68.01, "volume": 1192988.0}, {"date": "2024-10-28", "close": 69.09, "volume": 1102598.0}, {"date": "2024-10-29", "close": 69.34, "volume": 1313312.0}, {"date": "2024-10-30", "close": 67.64, "volume": 1870288.0}, {"date": "2024-10-31", "close": 67.28, "volume": 1991752.0}, {"date": "2024-11-01", "close": 66.62, "volume": 1165172.0}, {"date": "2024-11-04", "close": 66.82, "volume": 871289.0}, {"date": "2024-11-05", "close": 66.64, "volume": 797489.0}, {"date": "2024-11-06", "close": 67.68, "volume": 864989.0}, {"date": "2024-11-07", "close": 67.64, "volume": 1231088.0}, {"date": "2024-11-08", "close": 68.42, "volume": 950931.0}, {"date": "2024-11-11", "close": 68.55, "volume": 1418531.0}, {"date": "2024-11-12", "close": 69.28, "volume": 1059885.0}, {"date": "2024-11-13", "close": 68.6, "volume": 1084581.0}, {"date": "2024-11-14", "close": 69.81, "volume": 1056458.0}, {"date": "2024-11-15", "close": 70.31, "volume": 1210390.0}, {"date": "2024-11-18", "close": 70.57, "volume": 893787.0}, {"date": "2024-11-19", "close": 71.17, "volume": 1236716.0}, {"date": "2024-11-20", "close": 70.66, "volume": 1067453.0}, {"date": "2024-11-21", "close": 69.67, "volume": 1545108.0}, {"date": "2024-11-22", "close": 70.92, "volume": 1241527.0}, {"date": "2024-11-25", "close": 72.23, "volume": 3805684.0}, {"date": "2024-11-26", "close": 71.63, "volume": 1422802.0}, {"date": "2024-11-27", "close": 72.06, "volume": 993358.0}, {"date": "2024-11-28", "close": 71.66, "volume": 849843.0}, {"date": "2024-11-29", "close": 71.83, "volume": 904774.0}, {"date": "2024-12-02", "close": 73.26, "volume": 1318999.0}, {"date": "2024-12-03", "close": 73.92, "volume": 1638165.0}, {"date": "2024-12-04", "close": 73.56, "volume": 867448.0}, {"date": "2024-12-05", "close": 74.53, "volume": 812973.0}, {"date": "2024-12-06", "close": 74.06, "volume": 720030.0}, {"date": "2024-12-09", "close": 74.59, "volume": 1210525.0}, {"date": "2024-12-10", "close": 74.21, "volume": 1017068.0}, {"date": "2024-12-11", "close": 74.98, "volume": 1077652.0}, {"date": "2024-12-12", "close": 74.6, "volume": 1120221.0}, {"date": "2024-12-13", "close": 73.65, "volume": 918011.0}, {"date": "2024-12-16", "close": 74.0, "volume": 869168.0}, {"date": "2024-12-17", "close": 74.3, "volume": 1146591.0}, {"date": "2024-12-18", "close": 74.2, "volume": 1244163.0}, {"date": "2024-12-19", "close": 73.22, "volume": 2144890.0}, {"date": "2024-12-20", "close": 69.56, "volume": 4438437.0}, {"date": "2024-12-23", "close": 71.83, "volume": 1045706.0}, {"date": "2024-12-24", "close": 71.57, "volume": 310190.0}, {"date": "2024-12-27", "close": 72.56, "volume": 623465.0}, {"date": "2024-12-30", "close": 72.42, "volume": 544030.0}, {"date": "2024-12-31", "close": 71.53, "volume": 565479.0}, {"date": "2025-01-02", "close": 71.42, "volume": 651200.0}, {"date": "2025-01-03", "close": 71.81, "volume": 593491.0}, {"date": "2025-01-06", "close": 71.92, "volume": 744410.0}, {"date": "2025-01-07", "close": 71.78, "volume": 678035.0}, {"date": "2025-01-08", "close": 72.8, "volume": 1002428.0}, {"date": "2025-01-09", "close": 72.91, "volume": 526206.0}, {"date": "2025-01-10", "close": 72.62, "volume": 547518.0}, {"date": "2025-01-13", "close": 70.96, "volume": 954757.0}, {"date": "2025-01-14", "close": 70.74, "volume": 801726.0}, {"date": "2025-01-15", "close": 70.72, "volume": 935694.0}, {"date": "2025-01-16", "close": 70.76, "volume": 1181318.0}, {"date": "2025-01-17", "close": 71.1, "volume": 887122.0}, {"date": "2025-01-20", "close": 71.74, "volume": 537641.0}, {"date": "2025-01-21", "close": 72.88, "volume": 926869.0}, {"date": "2025-01-22", "close": 73.42, "volume": 1649335.0}, {"date": "2025-01-23", "close": 72.32, "volume": 940632.0}, {"date": "2025-01-24", "close": 74.66, "volume": 1202318.0}, {"date": "2025-01-28", "close": 75.46, "volume": 1397188.0}, {"date": "2025-01-29", "close": 76.35, "volume": 1369024.0}, {"date": "2025-01-30", "close": 76.9, "volume": 902692.0}, {"date": "2025-01-31", "close": 76.6, "volume": 1811247.0}, {"date": "2025-02-03", "close": 75.18, "volume": 1286743.0}, {"date": "2025-02-04", "close": 74.45, "volume": 1101943.0}, {"date": "2025-02-05", "close": 74.7, "volume": 1224854.0}, {"date": "2025-02-06", "close": 77.06, "volume": 1589756.0}, {"date": "2025-02-07", "close": 76.24, "volume": 1089682.0}, {"date": "2025-02-10", "close": 75.86, "volume": 619643.0}, {"date": "2025-02-11", "close": 75.99, "volume": 947598.0}, {"date": "2025-02-12", "close": 77.58, "volume": 1177169.0}, {"date": "2025-02-13", "close": 78.12, "volume": 1246431.0}, {"date": "2025-02-14", "close": 78.72, "volume": 1517287.0}, {"date": "2025-02-17", "close": 79.11, "volume": 1192351.0}, {"date": "2025-02-18", "close": 78.0, "volume": 1387920.0}, {"date": "2025-02-19", "close": 76.6, "volume": 2471841.0}, {"date": "2025-02-20", "close": 77.62, "volume": 2441054.0}, {"date": "2025-02-21", "close": 76.12, "volume": 2920669.0}, {"date": "2025-02-24", "close": 76.88, "volume": 1286997.0}, {"date": "2025-02-25", "close": 74.28, "volume": 1935303.0}, {"date": "2025-02-26", "close": 74.72, "volume": 1175865.0}, {"date": "2025-02-27", "close": 74.74, "volume": 1230162.0}, {"date": "2025-02-28", "close": 74.16, "volume": 3896584.0}, {"date": "2025-03-03", "close": 75.02, "volume": 1554349.0}, {"date": "2025-03-04", "close": 74.75, "volume": 1262311.0}, {"date": "2025-03-05", "close": 74.16, "volume": 1618610.0}, {"date": "2025-03-06", "close": 73.01, "volume": 1901593.0}, {"date": "2025-03-07", "close": 71.87, "volume": 1522573.0}, {"date": "2025-03-10", "close": 72.44, "volume": 1255369.0}, {"date": "2025-03-11", "close": 71.49, "volume": 1586694.0}, {"date": "2025-03-12", "close": 69.66, "volume": 2017168.0}, {"date": "2025-03-13", "close": 69.08, "volume": 1498233.0}, {"date": "2025-03-14", "close": 69.65, "volume": 1370921.0}, {"date": "2025-03-17", "close": 69.69, "volume": 1332070.0}, {"date": "2025-03-18", "close": 69.83, "volume": 1204652.0}, {"date": "2025-03-19", "close": 70.34, "volume": 1643583.0}, {"date": "2025-03-20", "close": 71.0, "volume": 2346538.0}, {"date": "2025-03-21", "close": 70.84, "volume": 4206146.0}, {"date": "2025-03-24", "close": 72.03, "volume": 874198.0}, {"date": "2025-03-25", "close": 71.57, "volume": 986746.0}, {"date": "2025-03-26", "close": 72.06, "volume": 1382702.0}, {"date": "2025-03-27", "close": 72.12, "volume": 895917.0}, {"date": "2025-03-28", "close": 72.89, "volume": 1349698.0}, {"date": "2025-03-31", "close": 72.01, "volume": 1638211.0}, {"date": "2025-04-01", "close": 72.97, "volume": 1019339.0}, {"date": "2025-04-02", "close": 73.66, "volume": 1075819.0}, {"date": "2025-04-03", "close": 73.86, "volume": 1138922.0}, {"date": "2025-04-04", "close": 72.04, "volume": 1592546.0}, {"date": "2025-04-07", "close": 68.53, "volume": 2415775.0}, {"date": "2025-04-08", "close": 70.58, "volume": 2237432.0}, {"date": "2025-04-09", "close": 70.18, "volume": 1982568.0}, {"date": "2025-04-10", "close": 71.99, "volume": 1665105.0}, {"date": "2025-04-11", "close": 73.45, "volume": 1771801.0}, {"date": "2025-04-14", "close": 74.23, "volume": 1156890.0}, {"date": "2025-04-15", "close": 74.21, "volume": 1057973.0}, {"date": "2025-04-16", "close": 74.3, "volume": 1079138.0}, {"date": "2025-04-17", "close": 74.51, "volume": 1141333.0}, {"date": "2025-04-22", "close": 74.44, "volume": 1604595.0}, {"date": "2025-04-23", "close": 75.77, "volume": 1863702.0}, {"date": "2025-04-24", "close": 75.74, "volume": 1389602.0}, {"date": "2025-04-28", "close": 76.83, "volume": 1466236.0}, {"date": "2025-04-29", "close": 77.09, "volume": 933551.0}, {"date": "2025-04-30", "close": 78.32, "volume": 2284189.0}, {"date": "2025-05-01", "close": 78.59, "volume": 1156241.0}, {"date": "2025-05-02", "close": 79.56, "volume": 1295011.0}, {"date": "2025-05-05", "close": 78.95, "volume": 968345.0}, {"date": "2025-05-06", "close": 79.54, "volume": 1145456.0}, {"date": "2025-05-07", "close": 79.99, "volume": 1719270.0}, {"date": "2025-05-08", "close": 79.71, "volume": 1492499.0}, {"date": "2025-05-09", "close": 80.24, "volume": 1413580.0}, {"date": "2025-05-12", "close": 79.76, "volume": 988423.0}, {"date": "2025-05-13", "close": 80.14, "volume": 1066894.0}, {"date": "2025-05-14", "close": 81.25, "volume": 1847888.0}, {"date": "2025-05-15", "close": 83.04, "volume": 2093085.0}, {"date": "2025-05-16", "close": 82.56, "volume": 2485621.0}, {"date": "2025-05-19", "close": 82.83, "volume": 1030275.0}, {"date": "2025-05-20", "close": 83.52, "volume": 2188463.0}, {"date": "2025-05-21", "close": 84.06, "volume": 1351858.0}, {"date": "2025-05-22", "close": 83.09, "volume": 1397018.0}, {"date": "2025-05-23", "close": 82.31, "volume": 1525375.0}, {"date": "2025-05-26", "close": 82.65, "volume": 861473.0}, {"date": "2025-05-27", "close": 82.9, "volume": 941793.0}, {"date": "2025-05-28", "close": 82.8, "volume": 1070106.0}, {"date": "2025-05-29", "close": 83.0, "volume": 865643.0}, {"date": "2025-05-30", "close": 83.02, "volume": 3918863.0}, {"date": "2025-06-02", "close": 83.41, "volume": 817291.0}, {"date": "2025-06-03", "close": 84.1, "volume": 1131224.0}, {"date": "2025-06-04", "close": 84.6, "volume": 1522280.0}, {"date": "2025-06-05", "close": 84.56, "volume": 1073613.0}, {"date": "2025-06-06", "close": 84.15, "volume": 1057982.0}, {"date": "2025-06-10", "close": 85.33, "volume": 1340678.0}, {"date": "2025-06-11", "close": 84.79, "volume": 797583.0}, {"date": "2025-06-12", "close": 85.06, "volume": 1365511.0}, {"date": "2025-06-13", "close": 84.77, "volume": 1189836.0}, {"date": "2025-06-16", "close": 84.31, "volume": 1030477.0}, {"date": "2025-06-17", "close": 84.02, "volume": 1513513.0}, {"date": "2025-06-18", "close": 83.8, "volume": 1207764.0}, {"date": "2025-06-19", "close": 84.56, "volume": 1273049.0}, {"date": "2025-06-20", "close": 83.24, "volume": 4500486.0}, {"date": "2025-06-23", "close": 83.55, "volume": 771051.0}, {"date": "2025-06-24", "close": 84.02, "volume": 1242343.0}, {"date": "2025-06-25", "close": 84.13, "volume": 900037.0}, {"date": "2025-06-26", "close": 83.78, "volume": 1213216.0}, {"date": "2025-06-27", "close": 84.13, "volume": 1092018.0}, {"date": "2025-06-30", "close": 84.75, "volume": 1419566.0}, {"date": "2025-07-01", "close": 84.72, "volume": 1186223.0}, {"date": "2025-07-02", "close": 85.36, "volume": 1414513.0}, {"date": "2025-07-03", "close": 83.69, "volume": 1273411.0}, {"date": "2025-07-04", "close": 84.37, "volume": 785104.0}, {"date": "2025-07-07", "close": 83.05, "volume": 847432.0}, {"date": "2025-07-08", "close": 83.49, "volume": 1100876.0}, {"date": "2025-07-09", "close": 82.93, "volume": 785465.0}, {"date": "2025-07-10", "close": 83.26, "volume": 913976.0}, {"date": "2025-07-11", "close": 82.71, "volume": 847437.0}, {"date": "2025-07-14", "close": 82.45, "volume": 792514.0}, {"date": "2025-07-15", "close": 82.68, "volume": 719928.0}, {"date": "2025-07-16", "close": 82.72, "volume": 812492.0}, {"date": "2025-07-17", "close": 83.4, "volume": 1118303.0}, {"date": "2025-07-18", "close": 84.57, "volume": 1733912.0}, {"date": "2025-07-21", "close": 83.75, "volume": 681500.0}, {"date": "2025-07-22", "close": 83.1, "volume": 724265.0}, {"date": "2025-07-23", "close": 83.12, "volume": 1185736.0}, {"date": "2025-07-24", "close": 82.59, "volume": 1086765.0}, {"date": "2025-07-25", "close": 82.43, "volume": 1036388.0}, {"date": "2025-07-28", "close": 82.95, "volume": 1246439.0}, {"date": "2025-07-29", "close": 83.21, "volume": 1239204.0}, {"date": "2025-07-30", "close": 84.74, "volume": 3124491.0}, {"date": "2025-07-31", "close": 85.75, "volume": 1781174.0}, {"date": "2025-08-01", "close": 84.97, "volume": 1430315.0}, {"date": "2025-08-04", "close": 85.11, "volume": 876961.0}, {"date": "2025-08-05", "close": 87.52, "volume": 1734733.0}, {"date": "2025-08-06", "close": 88.88, "volume": 1199777.0}, {"date": "2025-08-07", "close": 89.52, "volume": 1186898.0}, {"date": "2025-08-08", "close": 90.26, "volume": 1666300.0}, {"date": "2025-08-11", "close": 88.61, "volume": 2639680.0}, {"date": "2025-08-12", "close": 88.75, "volume": 1708422.0}, {"date": "2025-08-13", "close": 88.07, "volume": 2360946.0}, {"date": "2025-08-14", "close": 88.79, "volume": 1406138.0}, {"date": "2025-08-15", "close": 89.4, "volume": 1412837.0}, {"date": "2025-08-18", "close": 90.42, "volume": 1217843.0}, {"date": "2025-08-19", "close": 90.09, "volume": 2184011.0}, {"date": "2025-08-20", "close": 92.47, "volume": 2003461.0}, {"date": "2025-08-21", "close": 94.76, "volume": 2795652.0}, {"date": "2025-08-22", "close": 94.63, "volume": 3423854.0}, {"date": "2025-08-25", "close": 92.13, "volume": 1993553.0}, {"date": "2025-08-26", "close": 91.39, "volume": 2659170.0}, {"date": "2025-08-27", "close": 91.68, "volume": 1552739.0}, {"date": "2025-08-28", "close": 92.06, "volume": 1784711.0}, {"date": "2025-08-29", "close": 91.81, "volume": 1842237.0}, {"date": "2025-09-01", "close": 90.88, "volume": 1383613.0}, {"date": "2025-09-02", "close": 88.25, "volume": 1281247.0}, {"date": "2025-09-03", "close": 88.67, "volume": 1636976.0}, {"date": "2025-09-04", "close": 90.91, "volume": 1741655.0}, {"date": "2025-09-05", "close": 92.56, "volume": 1472261.0}, {"date": "2025-09-08", "close": 91.79, "volume": 1485250.0}, {"date": "2025-09-09", "close": 92.29, "volume": 1514312.0}, {"date": "2025-09-10", "close": 92.84, "volume": 1252933.0}, {"date": "2025-09-11", "close": 92.52, "volume": 1605948.0}, {"date": "2025-09-12", "close": 92.65, "volume": 1165088.0}, {"date": "2025-09-15", "close": 93.03, "volume": 990650.0}, {"date": "2025-09-16", "close": 94.2, "volume": 1598372.0}, {"date": "2025-09-17", "close": 92.43, "volume": 1441171.0}, {"date": "2025-09-18", "close": 92.47, "volume": 1936771.0}, {"date": "2025-09-19", "close": 93.08, "volume": 4000459.0}, {"date": "2025-09-22", "close": 92.9, "volume": 725186.0}, {"date": "2025-09-23", "close": 93.1, "volume": 903783.0}, {"date": "2025-09-24", "close": 92.08, "volume": 1205492.0}, {"date": "2025-09-25", "close": 92.36, "volume": 1438161.0}, {"date": "2025-09-26", "close": 92.13, "volume": 1029791.0}, {"date": "2025-09-29", "close": 92.42, "volume": 887159.0}, {"date": "2025-09-30", "close": 92.02, "volume": 1227492.0}, {"date": "2025-10-01", "close": 90.81, "volume": 1131629.0}, {"date": "2025-10-02", "close": 91.44, "volume": 1307918.0}, {"date": "2025-10-03", "close": 91.55, "volume": 1199264.0}, {"date": "2025-10-06", "close": 91.51, "volume": 574752.0}, {"date": "2025-10-07", "close": 90.28, "volume": 1301489.0}, {"date": "2025-10-08", "close": 88.29, "volume": 1882649.0}, {"date": "2025-10-09", "close": 88.27, "volume": 1053796.0}, {"date": "2025-10-10", "close": 89.04, "volume": 1367715.0}, {"date": "2025-10-13", "close": 89.01, "volume": 1197310.0}, {"date": "2025-10-14", "close": 87.94, "volume": 1159491.0}, {"date": "2025-10-15", "close": 88.48, "volume": 1551335.0}, {"date": "2025-10-16", "close": 89.6, "volume": 1452736.0}, {"date": "2025-10-17", "close": 88.83, "volume": 1539277.0}, {"date": "2025-10-20", "close": 89.69, "volume": 1100495.0}, {"date": "2025-10-21", "close": 91.11, "volume": 1404586.0}, {"date": "2025-10-22", "close": 91.04, "volume": 1410342.0}, {"date": "2025-10-23", "close": 91.97, "volume": 1209257.0}, {"date": "2025-10-24", "close": 91.35, "volume": 1023026.0}, {"date": "2025-10-27", "close": 91.67, "volume": 829161.0}, {"date": "2025-10-28", "close": 94.21, "volume": 1888862.0}, {"date": "2025-10-29", "close": 92.66, "volume": 1246981.0}, {"date": "2025-10-30", "close": 86.13, "volume": 2659385.0}, {"date": "2025-10-31", "close": 84.0, "volume": 2735509.0}, {"date": "2025-11-03", "close": 84.21, "volume": 1971677.0}, {"date": "2025-11-04", "close": 83.58, "volume": 1214214.0}, {"date": "2025-11-05", "close": 82.13, "volume": 1433922.0}, {"date": "2025-11-06", "close": 81.16, "volume": 2210385.0}, {"date": "2025-11-07", "close": 80.77, "volume": 1753079.0}, {"date": "2025-11-10", "close": 80.85, "volume": 1256879.0}, {"date": "2025-11-11", "close": 81.31, "volume": 1129507.0}, {"date": "2025-11-12", "close": 81.87, "volume": 1237700.0}, {"date": "2025-11-13", "close": 81.49, "volume": 1373818.0}, {"date": "2025-11-14", "close": 81.13, "volume": 1082504.0}, {"date": "2025-11-17", "close": 80.9, "volume": 1187961.0}, {"date": "2025-11-18", "close": 79.96, "volume": 1621825.0}, {"date": "2025-11-19", "close": 79.97, "volume": 1146295.0}, {"date": "2025-11-20", "close": 81.13, "volume": 1510704.0}, {"date": "2025-11-21", "close": 80.03, "volume": 2434685.0}, {"date": "2025-11-24", "close": 80.18, "volume": 2962637.0}, {"date": "2025-11-25", "close": 79.58, "volume": 1383547.0}, {"date": "2025-11-26", "close": 81.06, "volume": 2394074.0}, {"date": "2025-11-27", "close": 81.4, "volume": 1618198.0}, {"date": "2025-11-28", "close": 81.88, "volume": 1408804.0}, {"date": "2025-12-01", "close": 81.99, "volume": 1113339.0}, {"date": "2025-12-02", "close": 81.64, "volume": 1405343.0}, {"date": "2025-12-03", "close": 81.72, "volume": 1594413.0}, {"date": "2025-12-04", "close": 82.01, "volume": 1222551.0}, {"date": "2025-12-05", "close": 81.16, "volume": 1590581.0}, {"date": "2025-12-08", "close": 80.59, "volume": 822328.0}, {"date": "2025-12-09", "close": 80.51, "volume": 987526.0}, {"date": "2025-12-10", "close": 81.1, "volume": 1598717.0}, {"date": "2025-12-11", "close": 81.02, "volume": 1434625.0}, {"date": "2025-12-12", "close": 80.62, "volume": 899812.0}, {"date": "2025-12-15", "close": 81.29, "volume": 1371618.0}, {"date": "2025-12-16", "close": 80.72, "volume": 1827602.0}, {"date": "2025-12-17", "close": 80.36, "volume": 1170067.0}, {"date": "2025-12-18", "close": 80.74, "volume": 1709313.0}, {"date": "2025-12-19", "close": 81.02, "volume": 3125251.0}, {"date": "2025-12-22", "close": 80.97, "volume": 735774.0}, {"date": "2025-12-23", "close": 82.17, "volume": 934095.0}, {"date": "2025-12-24", "close": 81.56, "volume": 412261.0}, {"date": "2025-12-29", "close": 81.18, "volume": 613646.0}, {"date": "2025-12-30", "close": 81.64, "volume": 604170.0}, {"date": "2025-12-31", "close": 81.09, "volume": 717472.0}, {"date": "2026-01-02", "close": 81.72, "volume": 493186.0}, {"date": "2026-01-05", "close": 80.84, "volume": 721797.0}, {"date": "2026-01-06", "close": 79.78, "volume": 1235150.0}, {"date": "2026-01-07", "close": 79.98, "volume": 939192.0}, {"date": "2026-01-08", "close": 80.96, "volume": 1042460.0}, {"date": "2026-01-09", "close": 81.06, "volume": 1040311.0}, {"date": "2026-01-12", "close": 82.23, "volume": 1080104.0}, {"date": "2026-01-13", "close": 82.0, "volume": 1036329.0}, {"date": "2026-01-14", "close": 82.29, "volume": 1002324.0}, {"date": "2026-01-15", "close": 82.99, "volume": 1029256.0}, {"date": "2026-01-16", "close": 83.21, "volume": 1497105.0}, {"date": "2026-01-19", "close": 82.64, "volume": 493279.0}, {"date": "2026-01-20", "close": 83.33, "volume": 1255210.0}, {"date": "2026-01-21", "close": 81.12, "volume": 1406853.0}, {"date": "2026-01-22", "close": 83.12, "volume": 1028690.0}, {"date": "2026-01-23", "close": 82.8, "volume": 872548.0}, {"date": "2026-01-27", "close": 84.74, "volume": 1586456.0}, {"date": "2026-01-28", "close": 84.19, "volume": 1214681.0}, {"date": "2026-01-29", "close": 83.12, "volume": 1185411.0}, {"date": "2026-01-30", "close": 83.36, "volume": 1502458.0}, {"date": "2026-02-02", "close": 83.47, "volume": 1374693.0}, {"date": "2026-02-03", "close": 83.93, "volume": 1020249.0}, {"date": "2026-02-04", "close": 84.41, "volume": 1027865.0}, {"date": "2026-02-05", "close": 86.19, "volume": 1185731.0}, {"date": "2026-02-06", "close": 85.04, "volume": 972534.0}, {"date": "2026-02-09", "close": 86.22, "volume": 1457248.0}, {"date": "2026-02-10", "close": 87.28, "volume": 1044891.0}, {"date": "2026-02-11", "close": 88.14, "volume": 1082073.0}, {"date": "2026-02-12", "close": 87.83, "volume": 1456496.0}, {"date": "2026-02-13", "close": 87.69, "volume": 1416946.0}, {"date": "2026-02-16", "close": 88.71, "volume": 990927.0}, {"date": "2026-02-17", "close": 88.98, "volume": 933950.0}, {"date": "2026-02-18", "close": 89.26, "volume": 1063988.0}, {"date": "2026-02-19", "close": 84.24, "volume": 2794294.0}, {"date": "2026-02-20", "close": 83.99, "volume": 1917150.0}, {"date": "2026-02-23", "close": 82.58, "volume": 1719299.0}, {"date": "2026-02-24", "close": 81.09, "volume": 1376646.0}, {"date": "2026-02-25", "close": 79.99, "volume": 2001541.0}, {"date": "2026-02-26", "close": 80.06, "volume": 1524432.0}, {"date": "2026-02-27", "close": 79.62, "volume": 2678046.0}, {"date": "2026-03-02", "close": 80.08, "volume": 1391805.0}, {"date": "2026-03-03", "close": 77.24, "volume": 1696284.0}, {"date": "2026-03-04", "close": 76.07, "volume": 1513406.0}, {"date": "2026-03-05", "close": 75.57, "volume": 2008716.0}, {"date": "2026-03-06", "close": 75.82, "volume": 1882723.0}, {"date": "2026-03-09", "close": 74.37, "volume": 2062893.0}, {"date": "2026-03-10", "close": 75.46, "volume": 1698148.0}, {"date": "2026-03-11", "close": 75.81, "volume": 1925815.0}, {"date": "2026-03-12", "close": 75.29, "volume": 1989099.0}, {"date": "2026-03-13", "close": 75.92, "volume": 1345160.0}, {"date": "2026-03-16", "close": 76.65, "volume": 1050633.0}, {"date": "2026-03-17", "close": 75.44, "volume": 1202400.0}, {"date": "2026-03-18", "close": 75.21, "volume": 1337008.0}, {"date": "2026-03-19", "close": 73.64, "volume": 1914679.0}, {"date": "2026-03-20", "close": 73.03, "volume": 3303712.0}, {"date": "2026-03-23", "close": 73.04, "volume": 1099051.0}, {"date": "2026-03-24", "close": 73.13, "volume": 1219374.0}, {"date": "2026-03-25", "close": 73.56, "volume": 1263100.0}, {"date": "2026-03-26", "close": 73.4, "volume": 1128284.0}, {"date": "2026-03-27", "close": 73.38, "volume": 1294281.0}, {"date": "2026-03-30", "close": 72.92, "volume": 1036719.0}, {"date": "2026-03-31", "close": 72.91, "volume": 1833510.0}, {"date": "2026-04-01", "close": 73.43, "volume": 1643348.0}, {"date": "2026-04-02", "close": 73.34, "volume": 1534840.0}, {"date": "2026-04-07", "close": 74.32, "volume": 1233032.0}, {"date": "2026-04-08", "close": 76.77, "volume": 1882269.0}, {"date": "2026-04-09", "close": 76.52, "volume": 1346210.0}, {"date": "2026-04-10", "close": 76.32, "volume": 891579.0}, {"date": "2026-04-13", "close": 75.66, "volume": 855982.0}, {"date": "2026-04-14", "close": 75.05, "volume": 1300065.0}, {"date": "2026-04-15", "close": 74.38, "volume": 1071804.0}, {"date": "2026-04-16", "close": 74.06, "volume": 1187377.0}, {"date": "2026-04-17", "close": 72.85, "volume": 2247517.0}, {"date": "2026-04-20", "close": 74.63, "volume": 1056283.0}, {"date": "2026-04-21", "close": 74.97, "volume": 1348180.0}, {"date": "2026-04-22", "close": 74.32, "volume": 1068698.0}, {"date": "2026-04-23", "close": 74.19, "volume": 1114110.0}, {"date": "2026-04-24", "close": 74.2, "volume": 1173820.0}, {"date": "2026-04-27", "close": 73.86, "volume": 803347.0}, {"date": "2026-04-28", "close": 72.31, "volume": 1355509.0}, {"date": "2026-04-29", "close": 72.34, "volume": 1092839.0}, {"date": "2026-04-30", "close": 72.92, "volume": 1826848.0}, {"date": "2026-05-01", "close": 73.44, "volume": 1035091.0}, {"date": "2026-05-04", "close": 72.66, "volume": 766678.0}, {"date": "2026-05-05", "close": 72.22, "volume": 1208958.0}, {"date": "2026-05-06", "close": 72.71, "volume": 1060121.0}, {"date": "2026-05-07", "close": 73.69, "volume": 1608415.0}, {"date": "2026-05-08", "close": 72.25, "volume": 1352876.0}, {"date": "2026-05-11", "close": 72.63, "volume": 1272819.0}, {"date": "2026-05-12", "close": 71.3, "volume": 2014138.0}, {"date": "2026-05-13", "close": 71.55, "volume": 1401685.0}, {"date": "2026-05-14", "close": 71.73, "volume": 1598603.0}, {"date": "2026-05-15", "close": 71.67, "volume": 1252780.0}, {"date": "2026-05-18", "close": 71.26, "volume": 1014131.0}, {"date": "2026-05-19", "close": 72.98, "volume": 1562149.0}, {"date": "2026-05-20", "close": 73.72, "volume": 1529465.0}, {"date": "2026-05-21", "close": 74.75, "volume": 1722397.0}, {"date": "2026-05-22", "close": 74.68, "volume": 1337186.0}, {"date": "2026-05-25", "close": 75.8, "volume": 945831.0}, {"date": "2026-05-26", "close": 76.48, "volume": 1949560.0}, {"date": "2026-05-27", "close": 77.56, "volume": 2818859.0}, {"date": "2026-05-28", "close": 78.48, "volume": 2166526.0}, {"date": "2026-05-29", "close": 79.79, "volume": 5709681.0}, {"date": "2026-06-01", "close": 79.75, "volume": 2377205.0}, {"date": "2026-06-02", "close": 79.15, "volume": 1976967.0}, {"date": "2026-06-03", "close": 79.03, "volume": 2645418.0}, {"date": "2026-06-04", "close": 78.61, "volume": 1705691.0}, {"date": "2026-06-05", "close": 78.93, "volume": 1642326.0}, {"date": "2026-06-09", "close": 79.99, "volume": 1947465.0}, {"date": "2026-06-10", "close": 83.39, "volume": 2918226.0}, {"date": "2026-06-11", "close": 84.31, "volume": 2168489.0}, {"date": "2026-06-12", "close": 86.47, "volume": 1534023.0}, {"date": "2026-06-15", "close": 86.23, "volume": 2227646.0}, {"date": "2026-06-16", "close": 85.26, "volume": 1748307.0}, {"date": "2026-06-17", "close": 85.49, "volume": 1612747.0}, {"date": "2026-06-18", "close": 85.78, "volume": 2248686.0}, {"date": "2026-06-19", "close": 85.76, "volume": 3439238.0}, {"date": "2026-06-22", "close": 86.15, "volume": 1193442.0}, {"date": "2026-06-23", "close": 86.44, "volume": 1877635.0}, {"date": "2026-06-24", "close": 87.27, "volume": 2636865.0}, {"date": "2026-06-25", "close": 89.47, "volume": 1753913.0}, {"date": "2026-06-26", "close": 90.74, "volume": 2812067.0}, {"date": "2026-06-29", "close": 90.79, "volume": 1546487.0}, {"date": "2026-06-30", "close": 90.4, "volume": 1763918.0}, {"date": "2026-07-01", "close": 90.5, "volume": 1970942.0}, {"date": "2026-07-02", "close": 86.85, "volume": 3385222.0}, {"date": "2026-07-03", "close": 88.25, "volume": 1536588.0}, {"date": "2026-07-06", "close": 89.04, "volume": 932215.0}, {"date": "2026-07-07", "close": 89.76, "volume": 1804973.0}, {"date": "2026-07-08", "close": 90.18, "volume": 1673746.0}, {"date": "2026-07-09", "close": 90.87, "volume": 1201707.0}, {"date": "2026-07-10", "close": 89.7, "volume": 987613.0}, {"date": "2026-07-13", "close": 91.32, "volume": 1375655.0}, {"date": "2026-07-14", "close": 91.25, "volume": 1641568.0}, {"date": "2026-07-15", "close": 90.88, "volume": 1097270.0}, {"date": "2026-07-16", "close": 91.98, "volume": 1280318.0}, {"date": "2026-07-17", "close": 92.8, "volume": 1439299.0}, {"date": "2026-07-20", "close": 92.96, "volume": 922907.0}, {"date": "2026-07-21", "close": 91.84, "volume": 1346796.0}, {"date": "2026-07-22", "close": 89.9, "volume": 1531348.0}, {"date": "2026-07-23", "close": 88.11, "volume": 3276624.0}, {"date": "2026-07-24", "close": 87.25, "volume": 1429516.0}, {"date": "2026-07-27", "close": 87.4, "volume": 1182586.0}, {"date": "2026-07-28", "close": 89.22, "volume": 895702.0}, {"date": "2026-07-29", "close": 90.61, "volume": 1453490.0}, {"date": "2026-07-30", "close": 89.22, "volume": 1047301.0}, {"date": "2026-07-31", "close": 89.36, "volume": 1641269.0}, {"date": "2026-08-03", "close": 90.66, "volume": 1142027.0}, {"date": "2026-08-04", "close": 90.99, "volume": 1438233.0}, {"date": "2026-08-05", "close": 91.28, "volume": 1343199.0}, {"date": "2026-08-06", "close": 91.0, "volume": 1298561.0}, {"date": "2026-08-07", "close": 90.1, "volume": 1503056.0}, {"date": "2026-08-10", "close": 89.54, "volume": 1030338.0}, {"date": "2026-08-11", "close": 89.42, "volume": 1176201.0}, {"date": "2026-08-12", "close": 89.32, "volume": 1255433.0}, {"date": "2026-08-13", "close": 88.48, "volume": 1134190.0}, {"date": "2026-08-14", "close": 88.7, "volume": 1140102.0}, {"date": "2026-08-17", "close": 84.84, "volume": 2336640.0}, {"date": "2026-08-18", "close": 84.22, "volume": 1150043.0}, {"date": "2026-08-19", "close": 84.26, "volume": 1313429.0}, {"date": "2026-08-20", "close": 84.34, "volume": 1652154.0}, {"date": "2026-08-21", "close": 82.37, "volume": 2230360.0}, {"date": "2026-08-24", "close": 82.35, "volume": 1044897.0}, {"date": "2026-08-25", "close": 82.69, "volume": 1171408.0}, {"date": "2026-08-26", "close": 83.27, "volume": 1443586.0}, {"date": "2026-08-27", "close": 79.46, "volume": 2396640.0}, {"date": "2026-08-28", "close": 79.79, "volume": 2405351.0}, {"date": "2026-08-31", "close": 79.44, "volume": 3009624.0}, {"date": "2026-09-01", "close": 77.08, "volume": 1759763.0}, {"date": "2026-09-02", "close": 77.16, "volume": 2128717.0}, {"date": "2026-09-03", "close": 76.91, "volume": 2004152.0}, {"date": "2026-09-04", "close": 77.73, "volume": 1791015.0}, {"date": "2026-09-07", "close": 77.3, "volume": 1354087.0}, {"date": "2026-09-08", "close": 75.22, "volume": 1676833.0}, {"date": "2026-09-09", "close": 74.16, "volume": 1946086.0}, {"date": "2026-09-10", "close": 73.52, "volume": 2876372.0}, {"date": "2026-09-11", "close": 72.82, "volume": 2076308.0}, {"date": "2026-09-14", "close": 72.57, "volume": 1753826.0}, {"date": "2026-09-15", "close": 72.83, "volume": 2609929.0}, {"date": "2026-09-16", "close": 72.29, "volume": 1567792.0}, {"date": "2026-09-17", "close": 72.86, "volume": 2532274.0}, {"date": "2026-09-18", "close": 73.03, "volume": 3691930.0}, {"date": "2026-09-21", "close": 72.74, "volume": 1178710.0}, {"date": "2026-09-22", "close": 73.32, "volume": 1291570.0}, {"date": "2026-09-23", "close": 73.79, "volume": 1631554.0}], "refreshing": true}