{"ticker": "WOW", "overview": {"name": "Woolworths Group Limited", "country": "Australia", "industry": "Consumer Staples Distribution & Retail"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 178583.71000000002, "sell_n": 0, "sell_sum": 0, "net": 178583.71000000002, "insiders": 2, "first_date": "2026-06-01", "last_date": "2026-06-16"}, "metrics": {"ticker": "WOW", "has_prices": true, "as_of": "2026-09-18", "last": 38.23, "prev_close": 38.41, "change": -0.17999999999999972, "change_pct": -0.004686279614683669, "session_volume": 4968897.0, "vwap_5": 38.47706165305507, "vwap_20": 39.26089829309828, "vwap_60": 39.53233214486373, "vwap_250": 33.70722140631628, "high_52w": 40.66, "low_52w": 27.87, "avg_volume_20": 3002894.05, "sessions": 400, "market_cap": {"value": 46921624965.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134366", "src": "ASX", "ticker": "WOW", "cik": "", "company": "Woolworths Group Limited", "company_raw": "Woolworths Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in WOW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134366", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "ASX3Y-03102113-1", "src": "ASX", "ticker": "WOW", "cik": "", "company": "Woolworths Group Limited", "company_raw": "Woolworths Group Limited", "who": "Jonathan Alferness", "who_key": "Jonathan Alferness", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38041.36, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "WOW lands a director's $38K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102113", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201108}, {"id": "ASX3Y-03097718-1", "src": "ASX", "ticker": "WOW", "cik": "", "company": "Woolworths Group Limited", "company_raw": "Woolworths Group Limited", "who": "Scott Perkins", "who_key": "Scott Perkins", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 140542.35, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $141K of WOW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097718", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222708}], "recent_buys": [{"id": "ASX3Y-03102113-1", "src": "ASX", "ticker": "WOW", "cik": "", "company": "Woolworths Group Limited", "company_raw": "Woolworths Group Limited", "who": "Jonathan Alferness", "who_key": "Jonathan Alferness", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38041.36, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "WOW lands a director's $38K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102113", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201108}, {"id": "ASX3Y-03097718-1", "src": "ASX", "ticker": "WOW", "cik": "", "company": "Woolworths Group Limited", "company_raw": "Woolworths Group Limited", "who": "Scott Perkins", "who_key": "Scott Perkins", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 140542.35, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $141K of WOW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097718", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222708}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Terence James Bowen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142978-2A1700946", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonathan Alferness", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137219-2A1698000", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonathan Alferness", "notice_type": "3Y", "direct_shares": 1000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102113-2A1678327", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Perkins", "notice_type": "3Y", "direct_shares": 38859.0, "indirect_shares": 11141.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect interest refers to shares held by Perkins Family Super Pty Ltd on behalf of Mr P", "pct": null, "notice_date": "2026-06-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097718-2A1676046", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maxine Brenner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maxine Brenner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amanda Bardwell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Banducci", "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/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Banducci", "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/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Holly Kramer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Holly Kramer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-27", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Banducci", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-16", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Holly Kramer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-26", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Siobhan McKenna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-13", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Banducci", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-17", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Chronican", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-02", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Siobhan McKenna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-08", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maxine Brenner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-02", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Banducci", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-01", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Banducci", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-22", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maxine Brenner", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-01", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Banducci", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-29", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Banducci", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-02", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Banducci", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-23", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gordon Cairns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-30", "source_url": "https://www.marketindex.com.au/asx/wow", "needs_ocr": 0}], "directors": [{"name": "Amanda Bardwell", "first_seen": "2024-11-18", "last_seen": "2024-11-18", "status": "current", "notices": 1}, {"name": "Maxine Brenner", "first_seen": "2020-12-01", "last_seen": "2025-05-13", "status": "current", "notices": 4}, {"name": "Scott Perkins", "first_seen": "2014-09-02", "last_seen": "2026-06-05", "status": "current", "notices": 7}, {"name": "Jonathan Alferness", "first_seen": "2026-06-19", "last_seen": "2026-09-18", "status": "current", "notices": 2}, {"name": "Terence James Bowen", "first_seen": "2026-09-30", "last_seen": "2026-09-30", "status": "current", "notices": 1}, {"name": "Roderick Deane", "first_seen": "2011-12-12", "last_seen": "2011-12-12", "status": "past", "notices": 1}, {"name": "New Directors", "first_seen": "2012-01-31", "last_seen": "2012-01-31", "status": "past", "notices": 1}, {"name": "J Hrdlicka", "first_seen": "2013-07-03", "last_seen": "2013-07-03", "status": "past", "notices": 1}, {"name": "Thomas Pockett", "first_seen": "2011-09-14", "last_seen": "2013-09-02", "status": "past", "notices": 2}, {"name": "Tom Pockett", "first_seen": "2013-09-13", "last_seen": "2013-09-13", "status": "past", "notices": 1}, {"name": "Carla J Hrdlicka", "first_seen": "2014-07-20", "last_seen": "2014-07-20", "status": "past", "notices": 1}, {"name": "Ralph Waters", "first_seen": "2011-09-06", "last_seen": "2014-09-02", "status": "past", "notices": 3}, {"name": "Scott Redvers Perkins", "first_seen": "2014-09-23", "last_seen": "2014-09-23", "status": "past", "notices": 1}, {"name": "Carla Jayne Hrdlicka", "first_seen": "2014-12-01", "last_seen": "2014-12-01", "status": "past", "notices": 1}, {"name": "Michael Ullmer", "first_seen": "2015-03-04", "last_seen": "2015-03-04", "status": "past", "notices": 1}, {"name": "Michael James Ullmer", "first_seen": "2015-03-25", "last_seen": "2015-03-25", "status": "past", "notices": 1}, {"name": "Christine Cross", "first_seen": "2015-06-23", "last_seen": "2015-06-23", "status": "past", "notices": 1}, {"name": "Allan David Douglas Mackay", "first_seen": "2015-06-25", "last_seen": "2015-06-25", "status": "past", "notices": 1}, {"name": "Grant O'Brien", "first_seen": "2011-09-28", "last_seen": "2015-09-01", "status": "past", "notices": 5}, {"name": "Kathee Tesija", "first_seen": "2016-05-10", "last_seen": "2018-08-28", "status": "past", "notices": 4}, {"name": "Jennifer Carr-Smith", "first_seen": "2019-05-17", "last_seen": "2019-05-17", "status": "past", "notices": 1}, {"name": "Gordon Cairns", "first_seen": "2015-08-31", "last_seen": "2019-09-30", "status": "past", "notices": 12}, {"name": "Philip Chronican", "first_seen": "2021-11-02", "last_seen": "2021-11-02", "status": "past", "notices": 1}, {"name": "Siobhan McKenna", "first_seen": "2016-02-10", "last_seen": "2022-04-13", "status": "past", "notices": 12}, {"name": "Holly Kramer", "first_seen": "2016-02-10", "last_seen": "2023-08-29", "status": "past", "notices": 7}, {"name": "Brad Banducci", "first_seen": "2016-03-02", "last_seen": "2023-11-16", "status": "past", "notices": 17}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Scott Perkins", "who_key": "Scott Perkins", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 140542.35, "sold": 0, "net": 140542.35, "trades": 1, "top_score": 49.3, "lean": "buying", "history": [{"action": "BUY", "amount": 140542.35, "date": "2026-06-01", "score": 49.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097718"}], "latest": {"action": "BUY", "amount": 140542.35, "date": "2026-06-01", "score": 49.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097718"}}, {"who": "Jonathan Alferness", "who_key": "Jonathan Alferness", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 38041.36, "sold": 0, "net": 38041.36, "trades": 1, "top_score": 34.1, "lean": "buying", "history": [{"action": "BUY", "amount": 38041.36, "date": "2026-06-16", "score": 34.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102113"}], "latest": {"action": "BUY", "amount": 38041.36, "date": "2026-06-16", "score": 34.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102113"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155252-2A1706980"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Annual General Meeting Addresses and Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155022-2A1706870"}, {"date": "2026-10-27", "form": "Other", "title": "First Quarter Sales Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154097-2A1706516"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Appendix 3X - Terry Bowen", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142978-2A1700946"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139709-2A1699171"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Appendix 3Y - Jon Alferness", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137219-2A1698000"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Notification regarding unquoted securities - WOW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137218-2A1697999"}, {"date": "2026-09-18", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - WOW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137217-2A1697998"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Notification regarding unquoted securities - WOW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137213-2A1697985"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Notification of cessation of securities - WOW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137210-2A1697984"}], "performance": {"ticker": "WOW", "has_prices": true, "summary": {"n": 2, "avg": 0.04481616012457464, "win_rate": 0.5, "best": 0.09041642897889317, "worst": -0.0007841087297438875, "as_of": "2026-09-18"}, "buys": [{"who": "Jonathan Alferness", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38041.36, "date": "2026-06-16", "score": 34.1, "ref_price": 38.26, "return": -0.0007841087297438875}, {"who": "Scott Perkins", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 140542.35, "date": "2026-06-01", "score": 49.3, "ref_price": 35.06, "return": 0.09041642897889317}]}, "price_series": [{"date": "1993-08-02", "close": 2.525666, "volume": 5201789.0}, {"date": "1993-08-03", "close": 2.516835, "volume": 3011777.0}, {"date": "1993-08-04", "close": 2.525666, "volume": 4689729.0}, {"date": "1993-08-05", "close": 2.508004, "volume": 5088438.0}, {"date": "1993-08-06", "close": 2.516835, "volume": 5464160.0}, {"date": "1993-08-09", "close": 2.516835, "volume": 8993545.0}, {"date": "1993-08-10", "close": 2.516835, "volume": 4820519.0}, {"date": "1993-08-11", "close": 2.508004, "volume": 2911109.0}, {"date": "1993-08-12", "close": 2.516835, "volume": 9652927.0}, {"date": "1993-08-13", "close": 2.516835, "volume": 4415921.0}, {"date": "1993-08-16", "close": 2.508004, "volume": 2913826.0}, {"date": "1993-08-17", "close": 2.508004, "volume": 2623372.0}, {"date": "1993-08-18", "close": 2.508004, "volume": 6438116.0}, {"date": "1993-08-19", "close": 2.543328, "volume": 5397577.0}, {"date": "1993-08-20", "close": 2.543328, "volume": 5475484.0}, {"date": "1993-08-23", "close": 2.534497, "volume": 2422715.0}, {"date": "1993-08-24", "close": 2.525666, "volume": 1280829.0}, {"date": "1993-08-25", "close": 2.552159, "volume": 4456120.0}, {"date": "1993-08-26", "close": 2.569821, "volume": 4337334.0}, {"date": "1993-08-27", "close": 2.578652, "volume": 3414789.0}, {"date": "1993-08-30", "close": 2.56099, "volume": 1205526.0}, {"date": "1993-08-31", "close": 2.543328, "volume": 972144.0}, {"date": "1993-09-01", "close": 2.569821, "volume": 1975654.0}, {"date": "1993-09-02", "close": 2.578652, "volume": 3980750.0}, {"date": "1993-09-03", "close": 2.596314, "volume": 2536746.0}, {"date": "1993-09-06", "close": 2.613976, "volume": 4667422.0}, {"date": "1993-09-07", "close": 2.631638, "volume": 3968973.0}, {"date": "1993-09-08", "close": 2.622807, "volume": 1904767.0}, {"date": "1993-09-09", "close": 2.605145, "volume": 4215831.0}, {"date": "1993-09-10", "close": 2.605145, "volume": 2269732.0}, {"date": "1993-09-13", "close": 2.631638, "volume": 1564036.0}, {"date": "1993-09-14", "close": 2.587483, "volume": 5103159.0}, {"date": "1993-09-15", "close": 2.578652, "volume": 2528819.0}, {"date": "1993-09-16", "close": 2.596314, "volume": 905220.0}, {"date": "1993-09-17", "close": 2.605145, "volume": 1047107.0}, {"date": "1993-09-20", "close": 2.613976, "volume": 1631865.0}, {"date": "1993-09-21", "close": 2.613976, "volume": 3263730.0}, {"date": "1993-09-22", "close": 2.631638, "volume": 2249122.0}, {"date": "1993-09-23", "close": 2.640469, "volume": 1486128.0}, {"date": "1993-09-24", "close": 2.640469, "volume": 4001246.0}, {"date": "1993-09-27", "close": 2.622807, "volume": 3264749.0}, {"date": "1993-09-28", "close": 2.631638, "volume": 1232250.0}, {"date": "1993-09-29", "close": 2.640469, "volume": 2263617.0}, {"date": "1993-09-30", "close": 2.631638, "volume": 2749972.0}, {"date": "1993-10-01", "close": 2.631638, "volume": 3975427.0}, {"date": "1993-10-04", "close": 2.613976, "volume": 1194202.0}, {"date": "1993-10-05", "close": 2.666962, "volume": 4147095.0}, {"date": "1993-10-06", "close": 2.728779, "volume": 4543880.0}, {"date": "1993-10-07", "close": 2.772934, "volume": 3835013.0}, {"date": "1993-10-08", "close": 2.73761, "volume": 3078474.0}, {"date": "1993-10-11", "close": 2.790596, "volume": 2527234.0}, {"date": "1993-10-12", "close": 2.764103, "volume": 1537765.0}, {"date": "1993-10-13", "close": 2.728779, "volume": 1429510.0}, {"date": "1993-10-14", "close": 2.746441, "volume": 1324086.0}, {"date": "1993-10-15", "close": 2.790596, "volume": 2839882.0}, {"date": "1993-10-18", "close": 2.834751, "volume": 2883139.0}, {"date": "1993-10-19", "close": 2.808258, "volume": 2161024.0}, {"date": "1993-10-20", "close": 2.799427, "volume": 1316838.0}, {"date": "1993-10-21", "close": 2.834751, "volume": 1011324.0}, {"date": "1993-10-22", "close": 2.861244, "volume": 1280263.0}, {"date": "1993-10-25", "close": 2.834751, "volume": 1817688.0}, {"date": "1993-10-26", "close": 2.843582, "volume": 2146076.0}, {"date": "1993-10-27", "close": 2.896568, "volume": 4847016.0}, {"date": "1993-10-28", "close": 2.887737, "volume": 9143585.0}, {"date": "1993-10-29", "close": 2.887737, "volume": 2856075.0}, {"date": "1993-11-01", "close": 2.931892, "volume": 2854490.0}, {"date": "1993-11-02", "close": 2.923061, "volume": 925943.0}, {"date": "1993-11-03", "close": 2.870075, "volume": 1511380.0}, {"date": "1993-11-04", "close": 2.843582, "volume": 728004.0}, {"date": "1993-11-05", "close": 2.746441, "volume": 1595403.0}, {"date": "1993-11-08", "close": 2.719948, "volume": 1336995.0}, {"date": "1993-11-09", "close": 2.719948, "volume": 1415468.0}, {"date": "1993-11-10", "close": 2.73761, "volume": 605707.0}, {"date": "1993-11-11", "close": 2.702286, "volume": 1257276.0}, {"date": "1993-11-12", "close": 2.73761, "volume": 1071453.0}, {"date": "1993-11-15", "close": 2.772934, "volume": 1315480.0}, {"date": "1993-11-16", "close": 2.790596, "volume": 778960.0}, {"date": "1993-11-17", "close": 2.808258, "volume": 1406862.0}, {"date": "1993-11-18", "close": 2.790596, "volume": 1915978.0}, {"date": "1993-11-19", "close": 2.755272, "volume": 1733892.0}, {"date": "1993-11-22", "close": 2.711117, "volume": 1233156.0}, {"date": "1993-11-23", "close": 2.631638, "volume": 5600159.0}, {"date": "1993-11-24", "close": 2.675793, "volume": 1632205.0}, {"date": "1993-11-25", "close": 2.693455, "volume": 2093761.0}, {"date": "1993-11-26", "close": 2.693455, "volume": 1621674.0}, {"date": "1993-11-29", "close": 2.6493, "volume": 1099196.0}, {"date": "1993-11-30", "close": 2.6493, "volume": 653720.0}, {"date": "1993-12-01", "close": 2.702286, "volume": 974748.0}, {"date": "1993-12-02", "close": 2.684624, "volume": 2575926.0}, {"date": "1993-12-03", "close": 2.684624, "volume": 2839995.0}, {"date": "1993-12-06", "close": 2.711117, "volume": 2345261.0}, {"date": "1993-12-07", "close": 2.719948, "volume": 1961499.0}, {"date": "1993-12-08", "close": 2.755272, "volume": 2254218.0}, {"date": "1993-12-09", "close": 2.772934, "volume": 2251500.0}, {"date": "1993-12-10", "close": 2.781765, "volume": 1014834.0}, {"date": "1993-12-13", "close": 2.781765, "volume": 1206885.0}, {"date": "1993-12-14", "close": 2.772934, "volume": 479561.0}, {"date": "1993-12-15", "close": 2.746441, "volume": 1678519.0}, {"date": "1993-12-16", "close": 2.728779, "volume": 588269.0}, {"date": "1993-12-17", "close": 2.711117, "volume": 908504.0}, {"date": "1993-12-20", "close": 2.711117, "volume": 1103386.0}, {"date": "1993-12-21", "close": 2.746441, "volume": 1915185.0}, {"date": "1993-12-22", "close": 2.702286, "volume": 744197.0}, {"date": "1993-12-23", "close": 2.693455, "volume": 1652701.0}, {"date": "1993-12-24", "close": 2.719948, "volume": 309704.0}, {"date": "1993-12-27", "close": 2.719948, "volume": null}, {"date": "1993-12-28", "close": 2.719948, "volume": null}, {"date": "1993-12-29", "close": 2.808258, "volume": 1583286.0}, {"date": "1993-12-30", "close": 2.878906, "volume": 2486808.0}, {"date": "1993-12-31", "close": 2.843582, "volume": 5176764.0}, {"date": "1994-01-03", "close": 2.843582, "volume": null}, {"date": "1994-01-04", "close": 2.781765, "volume": 1182312.0}, {"date": "1994-01-05", "close": 2.817089, "volume": 2637753.0}, {"date": "1994-01-06", "close": 2.817089, "volume": 2114596.0}, {"date": "1994-01-07", "close": 2.82592, "volume": 2587023.0}, {"date": "1994-01-10", "close": 2.870075, "volume": 1335862.0}, {"date": "1994-01-11", "close": 2.861244, "volume": 2287057.0}, {"date": "1994-01-12", "close": 2.852413, "volume": 1367456.0}, {"date": "1994-01-13", "close": 2.878906, "volume": 1216510.0}, {"date": "1994-01-14", "close": 2.931892, "volume": 4490318.0}, {"date": "1994-01-17", "close": 2.931892, "volume": 1771487.0}, {"date": "1994-01-18", "close": 2.91423, "volume": 4138829.0}, {"date": "1994-01-19", "close": 2.958385, "volume": 2042577.0}, {"date": "1994-01-20", "close": 2.984878, "volume": 5860605.0}, {"date": "1994-01-21", "close": 2.993709, "volume": 2588269.0}, {"date": "1994-01-24", "close": 3.020202, "volume": 2351149.0}, {"date": "1994-01-25", "close": 3.037864, "volume": 3187521.0}, {"date": "1994-01-26", "close": 3.037864, "volume": null}, {"date": "1994-01-27", "close": 3.082019, "volume": 11473106.0}, {"date": "1994-01-28", "close": 3.037864, "volume": 2078134.0}, {"date": "1994-01-31", "close": 3.055526, "volume": 2050051.0}, {"date": "1994-02-01", "close": 3.055526, "volume": 4034084.0}, {"date": "1994-02-02", "close": 3.064357, "volume": 4183898.0}, {"date": "1994-02-03", "close": 3.09085, "volume": 4336768.0}, {"date": "1994-02-04", "close": 3.073188, "volume": 3317631.0}, {"date": "1994-02-07", "close": 2.984878, "volume": 3535160.0}, {"date": "1994-02-08", "close": 3.073188, "volume": 2498358.0}, {"date": "1994-02-09", "close": 3.037864, "volume": 1410486.0}, {"date": "1994-02-10", "close": 2.984878, "volume": 1999094.0}, {"date": "1994-02-11", "close": 3.020202, "volume": 2214585.0}, {"date": "1994-02-14", "close": 3.055526, "volume": 2022647.0}, {"date": "1994-02-15", "close": 3.055526, "volume": 1249802.0}, {"date": "1994-02-16", "close": 3.046695, "volume": 1916431.0}, {"date": "1994-02-17", "close": 2.984878, "volume": 4676594.0}, {"date": "1994-02-18", "close": 2.967216, "volume": 1764466.0}, {"date": "1994-02-21", "close": 2.91423, "volume": 1166686.0}, {"date": "1994-02-22", "close": 2.958385, "volume": 943381.0}, {"date": "1994-02-23", "close": 3.011371, "volume": 7180614.0}, {"date": "1994-02-24", "close": 3.029033, "volume": 5380931.0}, {"date": "1994-02-25", "close": 2.984878, "volume": 2851206.0}, {"date": "1994-02-28", "close": 3.00254, "volume": 1391575.0}, {"date": "1994-03-01", "close": 2.967216, "volume": 367116.0}, {"date": "1994-03-02", "close": 2.940723, "volume": 635375.0}, {"date": "1994-03-03", "close": 2.91423, "volume": 2526781.0}, {"date": "1994-03-04", "close": 2.905399, "volume": 2604122.0}, {"date": "1994-03-07", "close": 2.949554, "volume": 450345.0}, {"date": "1994-03-08", "close": 3.029033, "volume": 1809535.0}, {"date": "1994-03-09", "close": 2.993709, "volume": 1374703.0}, {"date": "1994-03-10", "close": 2.949554, "volume": 682029.0}, {"date": "1994-03-11", "close": 2.976047, "volume": 433247.0}, {"date": "1994-03-14", "close": 2.958385, "volume": 1118786.0}, {"date": "1994-03-15", "close": 2.976047, "volume": 953686.0}, {"date": "1994-03-16", "close": 2.949554, "volume": 422489.0}, {"date": "1994-03-17", "close": 2.949554, "volume": 816555.0}, {"date": "1994-03-18", "close": 2.984878, "volume": 3702978.0}, {"date": "1994-03-21", "close": 2.91423, "volume": 934775.0}, {"date": "1994-03-22", "close": 2.949554, "volume": 1558034.0}, {"date": "1994-03-23", "close": 2.984878, "volume": 1539350.0}, {"date": "1994-03-24", "close": 2.940723, "volume": 1183445.0}, {"date": "1994-03-25", "close": 2.808258, "volume": 5878496.0}, {"date": "1994-03-28", "close": 2.711117, "volume": 1401540.0}, {"date": "1994-03-29", "close": 2.755272, "volume": 1730835.0}, {"date": "1994-03-30", "close": 2.799427, "volume": 1755634.0}, {"date": "1994-03-31", "close": 2.755272, "volume": 2897860.0}, {"date": "1994-04-01", "close": 2.755272, "volume": null}, {"date": "1994-04-04", "close": 2.755272, "volume": null}, {"date": "1994-04-05", "close": 2.746441, "volume": 2329408.0}, {"date": "1994-04-06", "close": 2.817089, "volume": 1490884.0}, {"date": "1994-04-07", "close": 2.878906, "volume": 1293851.0}, {"date": "1994-04-08", "close": 2.861244, "volume": 2045521.0}, {"date": "1994-04-11", "close": 2.843582, "volume": 1201223.0}, {"date": "1994-04-12", "close": 2.808258, "volume": 1676367.0}, {"date": "1994-04-13", "close": 2.790596, "volume": 1247537.0}, {"date": "1994-04-14", "close": 2.764103, "volume": 1296456.0}, {"date": "1994-04-15", "close": 2.73761, "volume": 1681123.0}, {"date": "1994-04-18", "close": 2.728779, "volume": 895369.0}, {"date": "1994-04-19", "close": 2.711117, "volume": 1908051.0}, {"date": "1994-04-20", "close": 2.702286, "volume": 2086966.0}, {"date": "1994-04-21", "close": 2.684624, "volume": 1982788.0}, {"date": "1994-04-22", "close": 2.719948, "volume": 1286491.0}, {"date": "1994-04-25", "close": 2.719948, "volume": null}, {"date": "1994-04-26", "close": 2.781765, "volume": 975427.0}, {"date": "1994-04-27", "close": 2.790596, "volume": 2615106.0}, {"date": "1994-04-28", "close": 2.817089, "volume": 1267467.0}, {"date": "1994-04-29", "close": 2.746441, "volume": 483524.0}, {"date": "1994-05-02", "close": 2.702286, "volume": 692674.0}, {"date": "1994-05-03", "close": 2.693455, "volume": 1042124.0}, {"date": "1994-05-04", "close": 2.6493, "volume": 1362700.0}, {"date": "1994-05-05", "close": 2.613976, "volume": 1780206.0}, {"date": "1994-05-06", "close": 2.658131, "volume": 1946778.0}, {"date": "1994-05-09", "close": 2.684624, "volume": 1240969.0}, {"date": "1994-05-10", "close": 2.728779, "volume": 1396671.0}, {"date": "1994-05-11", "close": 2.781765, "volume": 2232816.0}, {"date": "1994-05-12", "close": 2.73761, "volume": 1420224.0}, {"date": "1994-05-13", "close": 2.772934, "volume": 1539010.0}, {"date": "1994-05-16", "close": 2.852413, "volume": 1957309.0}, {"date": "1994-05-17", "close": 2.852413, "volume": 1227607.0}, {"date": "1994-05-18", "close": 2.852413, "volume": 1440947.0}, {"date": "1994-05-19", "close": 2.772934, "volume": 939305.0}, {"date": "1994-05-20", "close": 2.746441, "volume": 1154796.0}, {"date": "1994-05-23", "close": 2.719948, "volume": 2791756.0}, {"date": "1994-05-24", "close": 2.693455, "volume": 1963877.0}, {"date": "1994-05-25", "close": 2.728779, "volume": 1981542.0}, {"date": "1994-05-26", "close": 2.693455, "volume": 1666516.0}, {"date": "1994-05-27", "close": 2.684624, "volume": 1358623.0}, {"date": "1994-05-30", "close": 2.684624, "volume": 423168.0}, {"date": "1994-05-31", "close": 2.684624, "volume": 460876.0}, {"date": "1994-06-01", "close": 2.658131, "volume": 3884385.0}, {"date": "1994-06-02", "close": 2.6493, "volume": 1376401.0}, {"date": "1994-06-03", "close": 2.675793, "volume": 677047.0}, {"date": "1994-06-06", "close": 2.6493, "volume": 679764.0}, {"date": "1994-06-07", "close": 2.658131, "volume": 1103386.0}, {"date": "1994-06-08", "close": 2.640469, "volume": 1361454.0}, {"date": "1994-06-09", "close": 2.622807, "volume": 1808063.0}, {"date": "1994-06-10", "close": 2.605145, "volume": 2063187.0}, {"date": "1994-06-13", "close": 2.605145, "volume": null}, {"date": "1994-06-14", "close": 2.613976, "volume": 1230099.0}, {"date": "1994-06-15", "close": 2.605145, "volume": 1163402.0}, {"date": "1994-06-16", "close": 2.605145, "volume": 1062054.0}, {"date": "1994-06-17", "close": 2.658131, "volume": 1652814.0}, {"date": "1994-06-20", "close": 2.552159, "volume": 1424301.0}, {"date": "1994-06-21", "close": 2.437356, "volume": 1728230.0}, {"date": "1994-06-22", "close": 2.552159, "volume": 1586910.0}, {"date": "1994-06-23", "close": 2.516835, "volume": 1367569.0}, {"date": "1994-06-24", "close": 2.499173, "volume": 6334503.0}, {"date": "1994-06-27", "close": 2.455018, "volume": 1348092.0}, {"date": "1994-06-28", "close": 2.516835, "volume": 3177103.0}, {"date": "1994-06-29", "close": 2.516835, "volume": 1192051.0}, {"date": "1994-06-30", "close": 2.552159, "volume": 4250481.0}, {"date": "1994-07-01", "close": 2.534497, "volume": 3006681.0}, {"date": "1994-07-04", "close": 2.552159, "volume": 2147662.0}, {"date": "1994-07-05", "close": 2.499173, "volume": 1685313.0}, {"date": "1994-07-06", "close": 2.463849, "volume": 1302118.0}, {"date": "1994-07-07", "close": 2.455018, "volume": 1106670.0}, {"date": "1994-07-08", "close": 2.516835, "volume": 5225229.0}, {"date": "1994-07-11", "close": 2.534497, "volume": 493829.0}, {"date": "1994-07-12", "close": 2.56099, "volume": 942022.0}, {"date": "1994-07-13", "close": 2.569821, "volume": 624165.0}, {"date": "1994-07-14", "close": 2.543328, "volume": 1989582.0}, {"date": "1994-07-15", "close": 2.605145, "volume": 2636847.0}, {"date": "1994-07-18", "close": 2.658131, "volume": 2029442.0}, {"date": "1994-07-19", "close": 2.6493, "volume": 982561.0}, {"date": "1994-07-20", "close": 2.6493, "volume": 1523836.0}, {"date": "1994-07-21", "close": 2.605145, "volume": 2699015.0}, {"date": "1994-07-22", "close": 2.605145, "volume": 882912.0}, {"date": "1994-07-25", "close": 2.578652, "volume": 608198.0}, {"date": "1994-07-26", "close": 2.56099, "volume": 897520.0}, {"date": "1994-07-27", "close": 2.56099, "volume": 1080738.0}, {"date": "1994-07-28", "close": 2.56099, "volume": 707621.0}, {"date": "1994-07-29", "close": 2.56099, "volume": 779413.0}, {"date": "1994-08-01", "close": 2.587483, "volume": 1297701.0}, {"date": "1994-08-02", "close": 2.605145, "volume": 2600159.0}, {"date": "1994-08-03", "close": 2.587483, "volume": 689503.0}, {"date": "1994-08-04", "close": 2.605145, "volume": 359755.0}, {"date": "1994-08-05", "close": 2.605145, "volume": 748500.0}, {"date": "1994-08-08", "close": 2.605145, "volume": 842487.0}, {"date": "1994-08-09", "close": 2.622807, "volume": 879402.0}, {"date": "1994-08-10", "close": 2.640469, "volume": 2989016.0}, {"date": "1994-08-11", "close": 2.631638, "volume": 1198958.0}, {"date": "1994-08-12", "close": 2.605145, "volume": 902729.0}, {"date": "1994-08-15", "close": 2.605145, "volume": 1484770.0}, {"date": "1994-08-16", "close": 2.578652, "volume": 573661.0}, {"date": "1994-08-17", "close": 2.587483, "volume": 878156.0}, {"date": "1994-08-18", "close": 2.613976, "volume": 886989.0}, {"date": "1994-08-19", "close": 2.569821, "volume": 2469483.0}, {"date": "1994-08-22", "close": 2.578652, "volume": 1053448.0}, {"date": "1994-08-23", "close": 2.56099, "volume": 1023327.0}, {"date": "1994-08-24", "close": 2.578652, "volume": 1396671.0}, {"date": "1994-08-25", "close": 2.631638, "volume": 1764919.0}, {"date": "1994-08-26", "close": 2.596314, "volume": 361001.0}, {"date": "1994-08-29", "close": 2.6493, "volume": 1184464.0}, {"date": "1994-08-30", "close": 2.640469, "volume": 1624052.0}, {"date": "1994-08-31", "close": 2.684624, "volume": 2889480.0}, {"date": "1994-09-01", "close": 2.719948, "volume": 1900238.0}, {"date": "1994-09-02", "close": 2.711117, "volume": 1847809.0}, {"date": "1994-09-05", "close": 2.693455, "volume": 1575926.0}, {"date": "1994-09-06", "close": 2.693455, "volume": 514098.0}, {"date": "1994-09-07", "close": 2.693455, "volume": 1878383.0}, {"date": "1994-09-08", "close": 2.675793, "volume": 2615332.0}, {"date": "1994-09-09", "close": 2.6493, "volume": 1516136.0}, {"date": "1994-09-12", "close": 2.631638, "volume": 1310610.0}, {"date": "1994-09-13", "close": 2.587483, "volume": 1002265.0}, {"date": "1994-09-14", "close": 2.631638, "volume": 1178236.0}, {"date": "1994-09-15", "close": 2.605145, "volume": 1653267.0}, {"date": "1994-09-16", "close": 2.631638, "volume": 558940.0}, {"date": "1994-09-19", "close": 2.605145, "volume": 335409.0}, {"date": "1994-09-20", "close": 2.56099, "volume": 2295776.0}, {"date": "1994-09-21", "close": 2.490342, "volume": 2184124.0}, {"date": "1994-09-22", "close": 2.481511, "volume": 2274714.0}, {"date": "1994-09-23", "close": 2.481511, "volume": 792209.0}, {"date": "1994-09-26", "close": 2.508004, "volume": 642170.0}, {"date": "1994-09-27", "close": 2.455018, "volume": 1584532.0}, {"date": "1994-09-28", "close": 2.446187, "volume": 1623146.0}, {"date": "1994-09-29", "close": 2.508004, "volume": 6840675.0}, {"date": "1994-09-30", "close": 2.490342, "volume": 3018684.0}, {"date": "1994-10-03", "close": 2.508004, "volume": 1596988.0}, {"date": "1994-10-04", "close": 2.47268, "volume": 1021742.0}, {"date": "1994-10-05", "close": 2.446187, "volume": 1584985.0}, {"date": "1994-10-06", "close": 2.419694, "volume": 2888914.0}, {"date": "1994-10-07", "close": 2.38437, "volume": 1622353.0}, {"date": "1994-10-10", "close": 2.446187, "volume": 3401993.0}, {"date": "1994-10-11", "close": 2.508004, "volume": 2549994.0}, {"date": "1994-10-12", "close": 2.516835, "volume": 2080625.0}, {"date": "1994-10-13", "close": 2.587483, "volume": 1809988.0}, {"date": "1994-10-14", "close": 2.6493, "volume": 2562224.0}, {"date": "1994-10-17", "close": 2.666962, "volume": 1712037.0}, {"date": "1994-10-18", "close": 2.613976, "volume": 2011890.0}, {"date": "1994-10-19", "close": 2.613976, "volume": 1308572.0}, {"date": "1994-10-20", "close": 2.613976, "volume": 2359755.0}, {"date": "1994-10-21", "close": 2.605145, "volume": 2749179.0}, {"date": "1994-10-24", "close": 2.587483, "volume": 1075076.0}, {"date": "1994-10-25", "close": 2.56099, "volume": 2689050.0}, {"date": "1994-10-26", "close": 2.605145, "volume": 3219228.0}, {"date": "1994-10-27", "close": 2.605145, "volume": 1914619.0}, {"date": "1994-10-28", "close": 2.508004, "volume": 709886.0}, {"date": "1994-10-31", "close": 2.543328, "volume": 2501302.0}, {"date": "1994-11-01", "close": 2.508004, "volume": 660627.0}, {"date": "1994-11-02", "close": 2.47268, "volume": 1359869.0}, {"date": "1994-11-03", "close": 2.437356, "volume": 927868.0}, {"date": "1994-11-04", "close": 2.47268, "volume": 1209150.0}, {"date": "1994-11-07", "close": 2.508004, "volume": 2535047.0}, {"date": "1994-11-08", "close": 2.525666, "volume": 1360661.0}, {"date": "1994-11-09", "close": 2.569821, "volume": 1775677.0}, {"date": "1994-11-10", "close": 2.552159, "volume": 1136338.0}, {"date": "1994-11-11", "close": 2.516835, "volume": 475597.0}, {"date": "1994-11-14", "close": 2.508004, "volume": 1408787.0}, {"date": "1994-11-15", "close": 2.525666, "volume": 854377.0}, {"date": "1994-11-16", "close": 2.525666, "volume": 885404.0}, {"date": "1994-11-17", "close": 2.499173, "volume": 1508323.0}, {"date": "1994-11-18", "close": 2.481511, "volume": 1964896.0}, {"date": "1994-11-21", "close": 2.47268, "volume": 1669120.0}, {"date": "1994-11-22", "close": 2.428525, "volume": 2533462.0}, {"date": "1994-11-23", "close": 2.428525, "volume": 4889141.0}, {"date": "1994-11-24", "close": 2.428525, "volume": 2053335.0}, {"date": "1994-11-25", "close": 2.446187, "volume": 2371532.0}, {"date": "1994-11-28", "close": 2.463849, "volume": 929793.0}, {"date": "1994-11-29", "close": 2.428525, "volume": 2806477.0}, {"date": "1994-11-30", "close": 2.428525, "volume": 1329181.0}, {"date": "1994-12-01", "close": 2.437356, "volume": 2371419.0}, {"date": "1994-12-02", "close": 2.410863, "volume": 1215264.0}, {"date": "1994-12-05", "close": 2.455018, "volume": 1037482.0}, {"date": "1994-12-06", "close": 2.437356, "volume": 4006907.0}, {"date": "1994-12-07", "close": 2.38437, "volume": 1444910.0}, {"date": "1994-12-08", "close": 2.428525, "volume": 1451817.0}, {"date": "1994-12-09", "close": 2.428525, "volume": 1280716.0}, {"date": "1994-12-12", "close": 2.402032, "volume": 1291134.0}, {"date": "1994-12-13", "close": 2.437356, "volume": 2050504.0}, {"date": "1994-12-14", "close": 2.446187, "volume": 1339486.0}, {"date": "1994-12-15", "close": 2.47268, "volume": 2735591.0}, {"date": "1994-12-16", "close": 2.437356, "volume": 2268712.0}, {"date": "1994-12-19", "close": 2.446187, "volume": 1936474.0}, {"date": "1994-12-20", "close": 2.463849, "volume": 2439361.0}, {"date": "1994-12-21", "close": 2.499173, "volume": 2523384.0}, {"date": "1994-12-22", "close": 2.508004, "volume": 885630.0}, {"date": "1994-12-23", "close": 2.481511, "volume": 1647265.0}, {"date": "1994-12-26", "close": 2.481511, "volume": null}, {"date": "1994-12-27", "close": 2.481511, "volume": null}, {"date": "1994-12-28", "close": 2.481511, "volume": 2081078.0}, {"date": "1994-12-29", "close": 2.446187, "volume": 496546.0}, {"date": "1994-12-30", "close": 2.47268, "volume": 2447401.0}, {"date": "1995-01-02", "close": 2.47268, "volume": null}, {"date": "1995-01-03", "close": 2.446187, "volume": 1641717.0}, {"date": "1995-01-04", "close": 2.428525, "volume": 1751104.0}, {"date": "1995-01-05", "close": 2.402032, "volume": 1187748.0}, {"date": "1995-01-06", "close": 2.428525, "volume": 782018.0}, {"date": "1995-01-09", "close": 2.410863, "volume": 845997.0}, {"date": "1995-01-10", "close": 2.38437, "volume": 1185143.0}, {"date": "1995-01-11", "close": 2.419694, "volume": 526894.0}, {"date": "1995-01-12", "close": 2.410863, "volume": 1684181.0}, {"date": "1995-01-13", "close": 2.419694, "volume": 2169403.0}, {"date": "1995-01-16", "close": 2.481511, "volume": 823916.0}, {"date": "1995-01-17", "close": 2.481511, "volume": 671158.0}, {"date": "1995-01-18", "close": 2.490342, "volume": 455215.0}, {"date": "1995-01-19", "close": 2.481511, "volume": 538444.0}, {"date": "1995-01-20", "close": 2.481511, "volume": 438569.0}, {"date": "1995-01-23", "close": 2.428525, "volume": 1013475.0}, {"date": "1995-01-24", "close": 2.463849, "volume": 367682.0}, {"date": "1995-01-25", "close": 2.446187, "volume": 1379345.0}, {"date": "1995-01-26", "close": 2.446187, "volume": null}, {"date": "1995-01-27", "close": 2.499173, "volume": 1253652.0}, {"date": "1995-01-30", "close": 2.47268, "volume": 1144491.0}, {"date": "1995-01-31", "close": 2.47268, "volume": 719398.0}, {"date": "1995-02-01", "close": 2.490342, "volume": 2426113.0}, {"date": "1995-02-02", "close": 2.499173, "volume": 1399615.0}, {"date": "1995-02-03", "close": 2.508004, "volume": 3366097.0}, {"date": "1995-02-06", "close": 2.543328, "volume": 721323.0}, {"date": "1995-02-07", "close": 2.56099, "volume": 1198732.0}, {"date": "1995-02-08", "close": 2.534497, "volume": 1158872.0}, {"date": "1995-02-09", "close": 2.552159, "volume": 3450119.0}, {"date": "1995-02-10", "close": 2.516835, "volume": 265542.0}, {"date": "1995-02-13", "close": 2.543328, "volume": 411958.0}, {"date": "1995-02-14", "close": 2.552159, "volume": 1683388.0}, {"date": "1995-02-15", "close": 2.534497, "volume": 2060016.0}, {"date": "1995-02-16", "close": 2.499173, "volume": 3280149.0}, {"date": "1995-02-17", "close": 2.499173, "volume": 2518514.0}, {"date": "1995-02-20", "close": 2.516835, "volume": 2509229.0}, {"date": "1995-02-21", "close": 2.569821, "volume": 1250934.0}, {"date": "1995-02-22", "close": 2.631638, "volume": 4223191.0}, {"date": "1995-02-23", "close": 2.640469, "volume": 2733779.0}, {"date": "1995-02-24", "close": 2.693455, "volume": 3024459.0}, {"date": "1995-02-27", "close": 2.658131, "volume": 1406070.0}, {"date": "1995-02-28", "close": 2.675793, "volume": 2467671.0}, {"date": "1995-03-01", "close": 2.605145, "volume": 4133280.0}, {"date": "1995-03-02", "close": 2.56099, "volume": 7613634.0}, {"date": "1995-03-03", "close": 2.525666, "volume": 5807610.0}, {"date": "1995-03-06", "close": 2.56099, "volume": 1501642.0}, {"date": "1995-03-07", "close": 2.56099, "volume": 1329634.0}, {"date": "1995-03-08", "close": 2.56099, "volume": 1995471.0}, {"date": "1995-03-09", "close": 2.569821, "volume": 1759144.0}, {"date": "1995-03-10", "close": 2.56099, "volume": 2615672.0}, {"date": "1995-03-13", "close": 2.587483, "volume": 931038.0}, {"date": "1995-03-14", "close": 2.552159, "volume": 1557355.0}, {"date": "1995-03-15", "close": 2.587483, "volume": 1418639.0}, {"date": "1995-03-16", "close": 2.596314, "volume": 835579.0}, {"date": "1995-03-17", "close": 2.613976, "volume": 885177.0}, {"date": "1995-03-20", "close": 2.578652, "volume": 930699.0}, {"date": "1995-03-21", "close": 2.605145, "volume": 497339.0}, {"date": "1995-03-22", "close": 2.596314, "volume": 857774.0}, {"date": "1995-03-23", "close": 2.578652, "volume": 538104.0}, {"date": "1995-03-24", "close": 2.587483, "volume": 1153890.0}, {"date": "1995-03-27", "close": 2.587483, "volume": 1254671.0}, {"date": "1995-03-28", "close": 2.569821, "volume": 908051.0}, {"date": "1995-03-29", "close": 2.569821, "volume": 5048692.0}, {"date": "1995-03-30", "close": 2.525666, "volume": 2473786.0}, {"date": "1995-03-31", "close": 2.534497, "volume": 3348432.0}, {"date": "1995-04-03", "close": 2.508004, "volume": 536519.0}, {"date": "1995-04-04", "close": 2.569821, "volume": 2298041.0}, {"date": "1995-04-05", "close": 2.640469, "volume": 3800702.0}, {"date": "1995-04-06", "close": 2.622807, "volume": 1273468.0}, {"date": "1995-04-07", "close": 2.613976, "volume": 1590760.0}, {"date": "1995-04-10", "close": 2.622807, "volume": 746801.0}, {"date": "1995-04-11", "close": 2.622807, "volume": 2212320.0}, {"date": "1995-04-12", "close": 2.658131, "volume": 2925490.0}, {"date": "1995-04-13", "close": 2.675793, "volume": 1687465.0}, {"date": "1995-04-14", "close": 2.675793, "volume": null}, {"date": "1995-04-17", "close": 2.675793, "volume": null}, {"date": "1995-04-18", "close": 2.666962, "volume": 1885857.0}, {"date": "1995-04-19", "close": 2.6493, "volume": 5968407.0}, {"date": "1995-04-20", "close": 2.6493, "volume": 1947458.0}, {"date": "1995-04-21", "close": 2.640469, "volume": 4222738.0}, {"date": "1995-04-24", "close": 2.613976, "volume": 2108481.0}, {"date": "1995-04-25", "close": 2.613976, "volume": null}, {"date": "1995-04-26", "close": 2.613976, "volume": 4991620.0}, {"date": "1995-04-27", "close": 2.631638, "volume": 4263164.0}, {"date": "1995-04-28", "close": 2.640469, "volume": 6326690.0}, {"date": "1995-05-01", "close": 2.631638, "volume": 2388857.0}, {"date": "1995-05-02", "close": 2.596314, "volume": 1816669.0}, {"date": "1995-05-03", "close": 2.578652, "volume": 2249575.0}, {"date": "1995-05-04", "close": 2.613976, "volume": 1342996.0}, {"date": "1995-05-05", "close": 2.605145, "volume": 3270638.0}, {"date": "1995-05-08", "close": 2.569821, "volume": 615785.0}, {"date": "1995-05-09", "close": 2.569821, "volume": 1246631.0}, {"date": "1995-05-10", "close": 2.543328, "volume": 1395312.0}, {"date": "1995-05-11", "close": 2.516835, "volume": 4379345.0}, {"date": "1995-05-12", "close": 2.534497, "volume": 1778734.0}, {"date": "1995-05-15", "close": 2.56099, "volume": 4094667.0}, {"date": "1995-05-16", "close": 2.578652, "volume": 1980070.0}, {"date": "1995-05-17", "close": 2.569821, "volume": 1665044.0}, {"date": "1995-05-18", "close": 2.552159, "volume": 1964443.0}, {"date": "1995-05-19", "close": 2.525666, "volume": 2859812.0}, {"date": "1995-05-22", "close": 2.499173, "volume": 1842260.0}, {"date": "1995-05-23", "close": 2.543328, "volume": 1475144.0}, {"date": "1995-05-24", "close": 2.534497, "volume": 2258068.0}, {"date": "1995-05-25", "close": 2.56099, "volume": 2189673.0}, {"date": "1995-05-26", "close": 2.543328, "volume": 1829578.0}, {"date": "1995-05-29", "close": 2.534497, "volume": 991960.0}, {"date": "1995-05-30", "close": 2.543328, "volume": 712717.0}, {"date": "1995-05-31", "close": 2.552159, "volume": 918356.0}, {"date": "1995-06-01", "close": 2.534497, "volume": 1503227.0}, {"date": "1995-06-02", "close": 2.543328, "volume": 713849.0}, {"date": "1995-06-05", "close": 2.525666, "volume": 1546144.0}, {"date": "1995-06-06", "close": 2.543328, "volume": 2239724.0}, {"date": "1995-06-07", "close": 2.552159, "volume": 672404.0}, {"date": "1995-06-08", "close": 2.534497, "volume": 1309365.0}, {"date": "1995-06-09", "close": 2.543328, "volume": 2711131.0}, {"date": "1995-06-12", "close": 2.543328, "volume": null}, {"date": "1995-06-13", "close": 2.534497, "volume": 2277658.0}, {"date": "1995-06-14", "close": 2.516835, "volume": 3822897.0}, {"date": "1995-06-15", "close": 2.516835, "volume": 1036576.0}, {"date": "1995-06-16", "close": 2.525666, "volume": 1427585.0}, {"date": "1995-06-19", "close": 2.534497, "volume": 1179255.0}, {"date": "1995-06-20", "close": 2.516835, "volume": 862077.0}, {"date": "1995-06-21", "close": 2.543328, "volume": 3128864.0}, {"date": "1995-06-22", "close": 2.543328, "volume": 2045069.0}, {"date": "1995-06-23", "close": 2.56099, "volume": 2297701.0}, {"date": "1995-06-26", "close": 2.587483, "volume": 2673197.0}, {"date": "1995-06-27", "close": 2.578652, "volume": 2300985.0}, {"date": "1995-06-28", "close": 2.569821, "volume": 1923904.0}, {"date": "1995-06-29", "close": 2.578652, "volume": 1513419.0}, {"date": "1995-06-30", "close": 2.578652, "volume": 3976900.0}, {"date": "1995-07-03", "close": 2.552159, "volume": 3672517.0}, {"date": "1995-07-04", "close": 2.543328, "volume": 1170309.0}, {"date": "1995-07-05", "close": 2.534497, "volume": 742272.0}, {"date": "1995-07-06", "close": 2.516835, "volume": 1129997.0}, {"date": "1995-07-07", "close": 2.543328, "volume": 1477069.0}, {"date": "1995-07-10", "close": 2.499173, "volume": 5010078.0}, {"date": "1995-07-11", "close": 2.516835, "volume": 2611482.0}, {"date": "1995-07-12", "close": 2.534497, "volume": 2986638.0}, {"date": "1995-07-13", "close": 2.525666, "volume": 2740913.0}, {"date": "1995-07-14", "close": 2.499173, "volume": 3465179.0}, {"date": "1995-07-17", "close": 2.47268, "volume": 1414789.0}, {"date": "1995-07-18", "close": 2.490342, "volume": 2543880.0}, {"date": "1995-07-19", "close": 2.47268, "volume": 2537085.0}, {"date": "1995-07-20", "close": 2.47268, "volume": 2108595.0}, {"date": "1995-07-21", "close": 2.508004, "volume": 1414562.0}, {"date": "1995-07-24", "close": 2.490342, "volume": 2237912.0}, {"date": "1995-07-25", "close": 2.47268, "volume": 767750.0}, {"date": "1995-07-26", "close": 2.481511, "volume": 1391915.0}, {"date": "1995-07-27", "close": 2.481511, "volume": 2381157.0}, {"date": "1995-07-28", "close": 2.47268, "volume": 1551240.0}, {"date": "1995-07-31", "close": 2.499173, "volume": 1905560.0}, {"date": "1995-08-01", "close": 2.463849, "volume": 1309931.0}, {"date": "1995-08-02", "close": 2.499173, "volume": 1150379.0}, {"date": "1995-08-03", "close": 2.463849, "volume": 2903861.0}, {"date": "1995-08-04", "close": 2.47268, "volume": 2765485.0}, {"date": "1995-08-07", "close": 2.481511, "volume": 800702.0}, {"date": "1995-08-08", "close": 2.47268, "volume": 847129.0}, {"date": "1995-08-09", "close": 2.543328, "volume": 16932624.0}, {"date": "1995-08-10", "close": 2.552159, "volume": 3662779.0}, {"date": "1995-08-11", "close": 2.543328, "volume": 2907711.0}, {"date": "1995-08-14", "close": 2.56099, "volume": 765259.0}, {"date": "1995-08-15", "close": 2.569821, "volume": 2269052.0}, {"date": "1995-08-16", "close": 2.605145, "volume": 1372551.0}, {"date": "1995-08-17", "close": 2.569821, "volume": 452384.0}, {"date": "1995-08-18", "close": 2.56099, "volume": 2338240.0}, {"date": "1995-08-21", "close": 2.569821, "volume": 1003737.0}, {"date": "1995-08-22", "close": 2.552159, "volume": 4383196.0}, {"date": "1995-08-23", "close": 2.578652, "volume": 3405390.0}, {"date": "1995-08-24", "close": 2.622807, "volume": 3579663.0}, {"date": "1995-08-25", "close": 2.640469, "volume": 2132714.0}, {"date": "1995-08-28", "close": 2.622807, "volume": 2478315.0}, {"date": "1995-08-29", "close": 2.605145, "volume": 1123655.0}, {"date": "1995-08-30", "close": 2.666962, "volume": 1525309.0}, {"date": "1995-08-31", "close": 2.684624, "volume": 1928094.0}, {"date": "1995-09-01", "close": 2.693455, "volume": 1029215.0}, {"date": "1995-09-04", "close": 2.675793, "volume": 1217529.0}, {"date": "1995-09-05", "close": 2.684624, "volume": 1061488.0}, {"date": "1995-09-06", "close": 2.702286, "volume": 1355339.0}, {"date": "1995-09-07", "close": 2.73761, "volume": 983467.0}, {"date": "1995-09-08", "close": 2.693455, "volume": 743630.0}, {"date": "1995-09-11", "close": 2.719948, "volume": 459291.0}, {"date": "1995-09-12", "close": 2.693455, "volume": 672404.0}, {"date": "1995-09-13", "close": 2.711117, "volume": 1462349.0}, {"date": "1995-09-14", "close": 2.728779, "volume": 2126486.0}, {"date": "1995-09-15", "close": 2.781765, "volume": 2138036.0}, {"date": "1995-09-18", "close": 2.790596, "volume": 3026724.0}, {"date": "1995-09-19", "close": 2.772934, "volume": 3124335.0}, {"date": "1995-09-20", "close": 2.746441, "volume": 2259767.0}, {"date": "1995-09-21", "close": 2.755272, "volume": 1062054.0}, {"date": "1995-09-22", "close": 2.719948, "volume": 1804892.0}, {"date": "1995-09-25", "close": 2.693455, "volume": 1563696.0}, {"date": "1995-09-26", "close": 2.719948, "volume": 1787793.0}, {"date": "1995-09-27", "close": 2.719948, "volume": 1463821.0}, {"date": "1995-09-28", "close": 2.711117, "volume": 1533462.0}, {"date": "1995-09-29", "close": 2.73761, "volume": 4819499.0}, {"date": "1995-10-02", "close": 2.719948, "volume": 86400.0}, {"date": "1995-10-03", "close": 2.746441, "volume": 1417959.0}, {"date": "1995-10-04", "close": 2.73761, "volume": 2105651.0}, {"date": "1995-10-05", "close": 2.772934, "volume": 569811.0}, {"date": "1995-10-06", "close": 2.772934, "volume": 757219.0}, {"date": "1995-10-09", "close": 2.746441, "volume": 826860.0}, {"date": "1995-10-10", "close": 2.746441, "volume": 2606840.0}, {"date": "1995-10-11", "close": 2.764103, "volume": 1194429.0}, {"date": "1995-10-12", "close": 2.82592, "volume": 2783264.0}, {"date": "1995-10-13", "close": 2.817089, "volume": 1565848.0}, {"date": "1995-10-16", "close": 2.746441, "volume": 5425886.0}, {"date": "1995-10-17", "close": 2.755272, "volume": 2463594.0}, {"date": "1995-10-18", "close": 2.772934, "volume": 2281055.0}, {"date": "1995-10-19", "close": 2.781765, "volume": 4670932.0}, {"date": "1995-10-20", "close": 2.772934, "volume": 1201110.0}, {"date": "1995-10-23", "close": 2.73761, "volume": 1721549.0}, {"date": "1995-10-24", "close": 2.73761, "volume": 1922885.0}, {"date": "1995-10-25", "close": 2.73761, "volume": 749519.0}, {"date": "1995-10-26", "close": 2.728779, "volume": 2406409.0}, {"date": "1995-10-27", "close": 2.728779, "volume": 1990601.0}, {"date": "1995-10-30", "close": 2.755272, "volume": 1410599.0}, {"date": "1995-10-31", "close": 2.764103, "volume": 1455668.0}, {"date": "1995-11-01", "close": 2.719948, "volume": 855283.0}, {"date": "1995-11-02", "close": 2.73761, "volume": 297248.0}, {"date": "1995-11-03", "close": 2.781765, "volume": 1813951.0}, {"date": "1995-11-06", "close": 2.799427, "volume": 1370853.0}, {"date": "1995-11-07", "close": 2.781765, "volume": 645340.0}, {"date": "1995-11-08", "close": 2.772934, "volume": 757106.0}, {"date": "1995-11-09", "close": 2.834751, "volume": 1749858.0}, {"date": "1995-11-10", "close": 2.82592, "volume": 1412184.0}, {"date": "1995-11-13", "close": 2.843582, "volume": 821311.0}, {"date": "1995-11-14", "close": 2.878906, "volume": 1056845.0}, {"date": "1995-11-15", "close": 2.878906, "volume": 2538784.0}, {"date": "1995-11-16", "close": 2.834751, "volume": 2058883.0}, {"date": "1995-11-17", "close": 2.82592, "volume": 3519533.0}, {"date": "1995-11-20", "close": 2.870075, "volume": 1448647.0}, {"date": "1995-11-21", "close": 2.843582, "volume": 622919.0}, {"date": "1995-11-22", "close": 2.870075, "volume": 1460084.0}, {"date": "1995-11-23", "close": 2.82592, "volume": 1128751.0}, {"date": "1995-11-24", "close": 2.764103, "volume": 1416714.0}, {"date": "1995-11-27", "close": 2.790596, "volume": 1213113.0}, {"date": "1995-11-28", "close": 2.790596, "volume": 1677500.0}, {"date": "1995-11-29", "close": 2.755272, "volume": 1261579.0}, {"date": "1995-11-30", "close": 2.781765, "volume": 1767297.0}, {"date": "1995-12-01", "close": 2.799427, "volume": 777602.0}, {"date": "1995-12-04", "close": 2.82592, "volume": 1939984.0}, {"date": "1995-12-05", "close": 2.799427, "volume": 2016986.0}, {"date": "1995-12-06", "close": 2.82592, "volume": 3598573.0}, {"date": "1995-12-07", "close": 2.843582, "volume": 1257049.0}, {"date": "1995-12-08", "close": 2.843582, "volume": 1072132.0}, {"date": "1995-12-11", "close": 2.878906, "volume": 1238138.0}, {"date": "1995-12-12", "close": 2.923061, "volume": 1785415.0}, {"date": "1995-12-13", "close": 2.940723, "volume": 1556902.0}, {"date": "1995-12-14", "close": 2.958385, "volume": 4205639.0}, {"date": "1995-12-15", "close": 2.91423, "volume": 6157513.0}, {"date": "1995-12-18", "close": 2.91423, "volume": 2178802.0}, {"date": "1995-12-19", "close": 2.834751, "volume": 3133620.0}, {"date": "1995-12-20", "close": 2.861244, "volume": 1799570.0}, {"date": "1995-12-21", "close": 2.82592, "volume": 1267127.0}, {"date": "1995-12-22", "close": 2.852413, "volume": 1042351.0}, {"date": "1995-12-25", "close": 2.852413, "volume": null}, {"date": "1995-12-26", "close": 2.852413, "volume": null}, {"date": "1995-12-27", "close": 2.82592, "volume": 1647152.0}, {"date": "1995-12-28", "close": 2.843582, "volume": 605820.0}, {"date": "1995-12-29", "close": 2.861244, "volume": 1430302.0}, {"date": "1996-01-01", "close": 2.861244, "volume": null}, {"date": "1996-01-02", "close": 2.896568, "volume": 1758238.0}, {"date": "1996-01-03", "close": 2.958385, "volume": 1372438.0}, {"date": "1996-01-04", "close": 2.931892, "volume": 1141434.0}, {"date": "1996-01-05", "close": 2.923061, "volume": 2276752.0}, {"date": "1996-01-08", "close": 2.940723, "volume": 970558.0}, {"date": "1996-01-09", "close": 2.931892, "volume": 451365.0}, {"date": "1996-01-10", "close": 2.940723, "volume": 665836.0}, {"date": "1996-01-11", "close": 2.967216, "volume": 1524403.0}, {"date": "1996-01-12", "close": 2.993709, "volume": 3024573.0}, {"date": "1996-01-15", "close": 2.993709, "volume": 2709319.0}, {"date": "1996-01-16", "close": 3.011371, "volume": 1314007.0}, {"date": "1996-01-17", "close": 3.00254, "volume": 3521006.0}, {"date": "1996-01-18", "close": 3.00254, "volume": 785075.0}, {"date": "1996-01-19", "close": 2.967216, "volume": 673423.0}, {"date": "1996-01-22", "close": 2.976047, "volume": 573548.0}, {"date": "1996-01-23", "close": 2.931892, "volume": 1273468.0}, {"date": "1996-01-24", "close": 2.967216, "volume": 840335.0}, {"date": "1996-01-25", "close": 2.967216, "volume": 2743404.0}, {"date": "1996-01-26", "close": 2.967216, "volume": null}, {"date": "1996-01-29", "close": 2.967216, "volume": 1255464.0}, {"date": "1996-01-30", "close": 2.984878, "volume": 1340052.0}, {"date": "1996-01-31", "close": 3.020202, "volume": 2415581.0}, {"date": "1996-02-01", "close": 3.020202, "volume": 1893783.0}, {"date": "1996-02-02", "close": 3.011371, "volume": 2734232.0}, {"date": "1996-02-05", "close": 2.976047, "volume": 1404824.0}, {"date": "1996-02-06", "close": 2.958385, "volume": 509229.0}, {"date": "1996-02-07", "close": 2.949554, "volume": 806364.0}, {"date": "1996-02-08", "close": 2.91423, "volume": 1589854.0}, {"date": "1996-02-09", "close": 2.958385, "volume": 1460424.0}, {"date": "1996-02-12", "close": 2.949554, "volume": 4620541.0}, {"date": "1996-02-13", "close": 3.00254, "volume": 5057298.0}, {"date": "1996-02-14", "close": 3.011371, "volume": 1066697.0}, {"date": "1996-02-15", "close": 2.984878, "volume": 1225795.0}, {"date": "1996-02-16", "close": 3.011371, "volume": 1219681.0}, {"date": "1996-02-19", "close": 2.931892, "volume": 1486695.0}, {"date": "1996-02-20", "close": 2.91423, "volume": 1344921.0}, {"date": "1996-02-21", "close": 2.870075, "volume": 3605367.0}, {"date": "1996-02-22", "close": 2.834751, "volume": 2400294.0}, {"date": "1996-02-23", "close": 2.861244, "volume": 561318.0}, {"date": "1996-02-26", "close": 2.91423, "volume": 974522.0}, {"date": "1996-02-27", "close": 2.931892, "volume": 2549655.0}, {"date": "1996-02-28", "close": 2.949554, "volume": 1203488.0}, {"date": "1996-02-29", "close": 2.993709, "volume": 2907825.0}, {"date": "1996-03-01", "close": 3.00254, "volume": 1403239.0}, {"date": "1996-03-04", "close": 3.00254, "volume": 2534481.0}, {"date": "1996-03-05", "close": 2.993709, "volume": 2167478.0}, {"date": "1996-03-06", "close": 2.993709, "volume": 1557921.0}, {"date": "1996-03-07", "close": 2.949554, "volume": 1167138.0}, {"date": "1996-03-08", "close": 2.958385, "volume": 465632.0}, {"date": "1996-03-11", "close": 2.834751, "volume": 1747820.0}, {"date": "1996-03-12", "close": 2.896568, "volume": 1378893.0}, {"date": "1996-03-13", "close": 2.843582, "volume": 2294984.0}, {"date": "1996-03-14", "close": 2.808258, "volume": 2030914.0}, {"date": "1996-03-15", "close": 2.790596, "volume": 1882346.0}, {"date": "1996-03-18", "close": 2.781765, "volume": 782131.0}, {"date": "1996-03-19", "close": 2.834751, "volume": 920847.0}, {"date": "1996-03-20", "close": 2.799427, "volume": 1589174.0}, {"date": "1996-03-21", "close": 2.790596, "volume": 631639.0}, {"date": "1996-03-22", "close": 2.82592, "volume": 1538784.0}, {"date": "1996-03-25", "close": 2.82592, "volume": 1468237.0}, {"date": "1996-03-26", "close": 2.808258, "volume": 1404597.0}, {"date": "1996-03-27", "close": 2.764103, "volume": 1068169.0}, {"date": "1996-03-28", "close": 2.764103, "volume": 1816329.0}, {"date": "1996-03-29", "close": 2.702286, "volume": 4451931.0}, {"date": "1996-04-01", "close": 2.73761, "volume": 2256709.0}, {"date": "1996-04-02", "close": 2.746441, "volume": 2106103.0}, {"date": "1996-04-03", "close": 2.755272, "volume": 1812479.0}, {"date": "1996-04-04", "close": 2.799427, "volume": 1425433.0}, {"date": "1996-04-05", "close": 2.799427, "volume": null}, {"date": "1996-04-08", "close": 2.799427, "volume": null}, {"date": "1996-04-09", "close": 2.799427, "volume": 879629.0}, {"date": "1996-04-10", "close": 2.82592, "volume": 6926169.0}, {"date": "1996-04-11", "close": 2.852413, "volume": 723134.0}, {"date": "1996-04-12", "close": 2.82592, "volume": 2119579.0}, {"date": "1996-04-15", "close": 2.852413, "volume": 423168.0}, {"date": "1996-04-16", "close": 2.834751, "volume": 1595063.0}, {"date": "1996-04-17", "close": 2.861244, "volume": 3800362.0}, {"date": "1996-04-18", "close": 2.834751, "volume": 1050051.0}, {"date": "1996-04-19", "close": 2.82592, "volume": 963990.0}, {"date": "1996-04-22", "close": 2.817089, "volume": 1679425.0}, {"date": "1996-04-23", "close": 2.852413, "volume": 2143472.0}, {"date": "1996-04-24", "close": 2.843582, "volume": 1226928.0}, {"date": "1996-04-25", "close": 2.843582, "volume": null}, {"date": "1996-04-26", "close": 2.852413, "volume": 1037708.0}, {"date": "1996-04-29", "close": 2.870075, "volume": 866606.0}, {"date": "1996-04-30", "close": 2.870075, "volume": 1373117.0}, {"date": "1996-05-01", "close": 2.861244, "volume": 836372.0}, {"date": "1996-05-02", "close": 2.91423, "volume": 1576718.0}, {"date": "1996-05-03", "close": 2.923061, "volume": 1207111.0}, {"date": "1996-05-06", "close": 2.896568, "volume": 939871.0}, {"date": "1996-05-07", "close": 2.861244, "volume": 1051863.0}, {"date": "1996-05-08", "close": 2.834751, "volume": 1632091.0}, {"date": "1996-05-09", "close": 2.772934, "volume": 1757445.0}, {"date": "1996-05-10", "close": 2.781765, "volume": 2289661.0}, {"date": "1996-05-13", "close": 2.781765, "volume": 2064092.0}, {"date": "1996-05-14", "close": 2.790596, "volume": 1824029.0}, {"date": "1996-05-15", "close": 2.799427, "volume": 2126147.0}, {"date": "1996-05-16", "close": 2.772934, "volume": 1166006.0}, {"date": "1996-05-17", "close": 2.772934, "volume": 1099989.0}, {"date": "1996-05-20", "close": 2.808258, "volume": 1547956.0}, {"date": "1996-05-21", "close": 2.790596, "volume": 923338.0}, {"date": "1996-05-22", "close": 2.781765, "volume": 1381610.0}, {"date": "1996-05-23", "close": 2.790596, "volume": 488506.0}, {"date": "1996-05-24", "close": 2.790596, "volume": 1146076.0}, {"date": "1996-05-27", "close": 2.764103, "volume": 1441173.0}, {"date": "1996-05-28", "close": 2.772934, "volume": 1121051.0}, {"date": "1996-05-29", "close": 2.764103, "volume": 1407768.0}, {"date": "1996-05-30", "close": 2.764103, "volume": 1231231.0}, {"date": "1996-05-31", "close": 2.764103, "volume": 1613747.0}, {"date": "1996-06-03", "close": 2.755272, "volume": 2947571.0}, {"date": "1996-06-04", "close": 2.73761, "volume": 2161590.0}, {"date": "1996-06-05", "close": 2.728779, "volume": 999774.0}, {"date": "1996-06-06", "close": 2.711117, "volume": 1178123.0}, {"date": "1996-06-07", "close": 2.675793, "volume": 1006455.0}, {"date": "1996-06-10", "close": 2.675793, "volume": null}, {"date": "1996-06-11", "close": 2.675793, "volume": 2251953.0}, {"date": "1996-06-12", "close": 2.675793, "volume": 3748726.0}, {"date": "1996-06-13", "close": 2.613976, "volume": 3074397.0}, {"date": "1996-06-14", "close": 2.640469, "volume": 811573.0}, {"date": "1996-06-17", "close": 2.658131, "volume": 626316.0}, {"date": "1996-06-18", "close": 2.675793, "volume": 996716.0}, {"date": "1996-06-19", "close": 2.675793, "volume": 1268033.0}, {"date": "1996-06-20", "close": 2.693455, "volume": 1316046.0}, {"date": "1996-06-21", "close": 2.711117, "volume": 1748386.0}, {"date": "1996-06-24", "close": 2.728779, "volume": 1268939.0}, {"date": "1996-06-25", "close": 2.719948, "volume": 603782.0}, {"date": "1996-06-26", "close": 2.702286, "volume": 1221040.0}, {"date": "1996-06-27", "close": 2.702286, "volume": 2097837.0}, {"date": "1996-06-28", "close": 2.711117, "volume": 2887442.0}, {"date": "1996-07-01", "close": 2.702286, "volume": 2684973.0}, {"date": "1996-07-02", "close": 2.719948, "volume": 716680.0}, {"date": "1996-07-03", "close": 2.693455, "volume": 2056279.0}, {"date": "1996-07-04", "close": 2.693455, "volume": 1017325.0}, {"date": "1996-07-05", "close": 2.658131, "volume": 676141.0}, {"date": "1996-07-08", "close": 2.578652, "volume": 1873514.0}, {"date": "1996-07-09", "close": 2.587483, "volume": 1474465.0}, {"date": "1996-07-10", "close": 2.56099, "volume": 3522931.0}, {"date": "1996-07-11", "close": 2.525666, "volume": 3310384.0}, {"date": "1996-07-12", "close": 2.525666, "volume": 3379119.0}, {"date": "1996-07-15", "close": 2.525666, "volume": 5016872.0}, {"date": "1996-07-16", "close": 2.428525, "volume": 5440494.0}, {"date": "1996-07-17", "close": 2.428525, "volume": 5775337.0}, {"date": "1996-07-18", "close": 2.463849, "volume": 3619749.0}, {"date": "1996-07-19", "close": 2.508004, "volume": 2152418.0}, {"date": "1996-07-22", "close": 2.499173, "volume": 1193863.0}, {"date": "1996-07-23", "close": 2.47268, "volume": 1633790.0}, {"date": "1996-07-24", "close": 2.525666, "volume": 2551806.0}, {"date": "1996-07-25", "close": 2.47268, "volume": 2924131.0}, {"date": "1996-07-26", "close": 2.481511, "volume": 1433473.0}, {"date": "1996-07-29", "close": 2.47268, "volume": 2712717.0}, {"date": "1996-07-30", "close": 2.481511, "volume": 987544.0}, {"date": "1996-07-31", "close": 2.569821, "volume": 1147435.0}, {"date": "1996-08-01", "close": 2.6493, "volume": 2581588.0}, {"date": "1996-08-02", "close": 2.666962, "volume": 1669347.0}, {"date": "1996-08-05", "close": 2.711117, "volume": 1799570.0}, {"date": "1996-08-06", "close": 2.711117, "volume": 2052655.0}, {"date": "1996-08-07", "close": 2.702286, "volume": 2141320.0}, {"date": "1996-08-08", "close": 2.675793, "volume": 1591213.0}, {"date": "1996-08-09", "close": 2.6493, "volume": 560299.0}, {"date": "1996-08-12", "close": 2.569821, "volume": 2819273.0}, {"date": "1996-08-13", "close": 2.552159, "volume": 5097384.0}, {"date": "1996-08-14", "close": 2.569821, "volume": 1594723.0}, {"date": "1996-08-15", "close": 2.578652, "volume": 1361341.0}, {"date": "1996-08-16", "close": 2.622807, "volume": 621674.0}, {"date": "1996-08-19", "close": 2.658131, "volume": 2398709.0}, {"date": "1996-08-20", "close": 2.622807, "volume": 1616125.0}, {"date": "1996-08-21", "close": 2.658131, "volume": 2436077.0}, {"date": "1996-08-22", "close": 2.534497, "volume": 5233949.0}, {"date": "1996-08-23", "close": 2.552159, "volume": 4945872.0}, {"date": "1996-08-26", "close": 2.543328, "volume": 3504133.0}, {"date": "1996-08-27", "close": 2.516835, "volume": 1804212.0}, {"date": "1996-08-28", "close": 2.516835, "volume": 2689956.0}, {"date": "1996-08-29", "close": 2.516835, "volume": 4190918.0}, {"date": "1996-08-30", "close": 2.516835, "volume": 5166346.0}, {"date": "1996-09-02", "close": 2.47268, "volume": 3804665.0}, {"date": "1996-09-03", "close": 2.437356, "volume": 6765712.0}, {"date": "1996-09-04", "close": 2.463849, "volume": 2955158.0}, {"date": "1996-09-05", "close": 2.490342, "volume": 2018684.0}, {"date": "1996-09-06", "close": 2.47268, "volume": 2037935.0}, {"date": "1996-09-09", "close": 2.534497, "volume": 3567093.0}, {"date": "1996-09-10", "close": 2.543328, "volume": 2578870.0}, {"date": "1996-09-11", "close": 2.534497, "volume": 1333824.0}, {"date": "1996-09-12", "close": 2.525666, "volume": 1034990.0}, {"date": "1996-09-13", "close": 2.508004, "volume": 1608538.0}, {"date": "1996-09-16", "close": 2.543328, "volume": 902955.0}, {"date": "1996-09-17", "close": 2.499173, "volume": 3634583.0}, {"date": "1996-09-18", "close": 2.481511, "volume": 1648511.0}, {"date": "1996-09-19", "close": 2.47268, "volume": 910542.0}, {"date": "1996-09-20", "close": 2.481511, "volume": 1367682.0}, {"date": "1996-09-23", "close": 2.47268, "volume": 1792096.0}, {"date": "1996-09-24", "close": 2.481511, "volume": 690182.0}, {"date": "1996-09-25", "close": 2.463849, "volume": 1725626.0}, {"date": "1996-09-26", "close": 2.463849, "volume": 2104858.0}, {"date": "1996-09-27", "close": 2.481511, "volume": 4467105.0}, {"date": "1996-09-30", "close": 2.490342, "volume": 1575473.0}, {"date": "1996-10-01", "close": 2.516835, "volume": 2699355.0}, {"date": "1996-10-02", "close": 2.552159, "volume": 1546597.0}, {"date": "1996-10-03", "close": 2.525666, "volume": 2632091.0}, {"date": "1996-10-04", "close": 2.525666, "volume": 4418186.0}, {"date": "1996-10-07", "close": 2.543328, "volume": 1999774.0}, {"date": "1996-10-08", "close": 2.455018, "volume": 2031254.0}, {"date": "1996-10-09", "close": 2.455018, "volume": 6909297.0}, {"date": "1996-10-10", "close": 2.428525, "volume": 3668327.0}, {"date": "1996-10-11", "close": 2.455018, "volume": 1991507.0}, {"date": "1996-10-14", "close": 2.47268, "volume": 2419432.0}, {"date": "1996-10-15", "close": 2.490342, "volume": 3662326.0}, {"date": "1996-10-16", "close": 2.525666, "volume": 1854377.0}, {"date": "1996-10-17", "close": 2.534497, "volume": 2344468.0}, {"date": "1996-10-18", "close": 2.587483, "volume": 3278338.0}, {"date": "1996-10-21", "close": 2.569821, "volume": 1219435.0}, {"date": "1996-10-22", "close": 2.569821, "volume": 1353993.0}, {"date": "1996-10-23", "close": 2.543328, "volume": 1822724.0}, {"date": "1996-10-24", "close": 2.578652, "volume": 1660247.0}, {"date": "1996-10-25", "close": 2.525666, "volume": 2856517.0}, {"date": "1996-10-28", "close": 2.534497, "volume": 1975038.0}, {"date": "1996-10-29", "close": 2.552159, "volume": 1752081.0}, {"date": "1996-10-30", "close": 2.56099, "volume": 969832.0}, {"date": "1996-10-31", "close": 2.569821, "volume": 825825.0}, {"date": "1996-11-01", "close": 2.552159, "volume": 2017872.0}, {"date": "1996-11-04", "close": 2.552159, "volume": 472530.0}, {"date": "1996-11-05", "close": 2.56099, "volume": 2722710.0}, {"date": "1996-11-06", "close": 2.578652, "volume": 1593397.0}, {"date": "1996-11-07", "close": 2.56099, "volume": 1360161.0}, {"date": "1996-11-08", "close": 2.56099, "volume": 1767285.0}, {"date": "1996-11-11", "close": 2.569821, "volume": 950965.0}, {"date": "1996-11-12", "close": 2.587483, "volume": 1861400.0}, {"date": "1996-11-13", "close": 2.587483, "volume": 2340205.0}, {"date": "1996-11-14", "close": 2.587483, "volume": 1334827.0}, {"date": "1996-11-15", "close": 2.596314, "volume": 5236451.0}, {"date": "1996-11-18", "close": 2.613976, "volume": 1668416.0}, {"date": "1996-11-19", "close": 2.596314, "volume": 2610422.0}, {"date": "1996-11-20", "close": 2.605145, "volume": 1561626.0}, {"date": "1996-11-21", "close": 2.596314, "volume": 2429216.0}, {"date": "1996-11-22", "close": 2.605145, "volume": 1836546.0}, {"date": "1996-11-25", "close": 2.675793, "volume": 2655559.0}, {"date": "1996-11-26", "close": 2.666962, "volume": 6468210.0}, {"date": "1996-11-27", "close": 2.631638, "volume": 7668787.0}, {"date": "1996-11-28", "close": 2.702286, "volume": 7030701.0}, {"date": "1996-11-29", "close": 2.702286, "volume": 3912758.0}, {"date": "1996-12-02", "close": 2.666962, "volume": 1651617.0}, {"date": "1996-12-03", "close": 2.675793, "volume": 936122.0}, {"date": "1996-12-04", "close": 2.693455, "volume": 1331907.0}, {"date": "1996-12-05", "close": 2.702286, "volume": 1835828.0}, {"date": "1996-12-06", "close": 2.622807, "volume": 3970202.0}, {"date": "1996-12-09", "close": 2.6493, "volume": 1335516.0}, {"date": "1996-12-10", "close": 2.6493, "volume": 2851528.0}, {"date": "1996-12-11", "close": 2.640469, "volume": 2121462.0}, {"date": "1996-12-12", "close": 2.6493, "volume": 1978417.0}, {"date": "1996-12-13", "close": 2.631638, "volume": 2003564.0}, {"date": "1996-12-16", "close": 2.631638, "volume": 1946285.0}, {"date": "1996-12-17", "close": 2.613976, "volume": 2695046.0}, {"date": "1996-12-18", "close": 2.622807, "volume": 698386.0}, {"date": "1996-12-19", "close": 2.613976, "volume": 1333598.0}, {"date": "1996-12-20", "close": 2.6493, "volume": 4316966.0}, {"date": "1996-12-23", "close": 2.631638, "volume": 1913899.0}, {"date": "1996-12-24", "close": 2.6493, "volume": 696450.0}, {"date": "1996-12-25", "close": 2.6493, "volume": null}, {"date": "1996-12-26", "close": 2.6493, "volume": null}, {"date": "1996-12-27", "close": 2.666962, "volume": 353585.0}, {"date": "1996-12-30", "close": 2.666962, "volume": 1651710.0}, {"date": "1996-12-31", "close": 2.675793, "volume": 2132026.0}, {"date": "1997-01-01", "close": 2.675793, "volume": null}, {"date": "1997-01-02", "close": 2.693455, "volume": 361291.0}, {"date": "1997-01-03", "close": 2.675793, "volume": 653499.0}, {"date": "1997-01-06", "close": 2.693455, "volume": 1524767.0}, {"date": "1997-01-07", "close": 2.702286, "volume": 2542655.0}, {"date": "1997-01-08", "close": 2.702286, "volume": 3008138.0}, {"date": "1997-01-09", "close": 2.719948, "volume": 2487882.0}, {"date": "1997-01-10", "close": 2.711117, "volume": 2078329.0}, {"date": "1997-01-13", "close": 2.728779, "volume": 2255223.0}, {"date": "1997-01-14", "close": 2.719948, "volume": 1819951.0}, {"date": "1997-01-15", "close": 2.719948, "volume": 3233787.0}, {"date": "1997-01-16", "close": 2.728779, "volume": 1876248.0}, {"date": "1997-01-17", "close": 2.719948, "volume": 1444132.0}, {"date": "1997-01-20", "close": 2.728779, "volume": 875945.0}, {"date": "1997-01-21", "close": 2.73761, "volume": 4646252.0}, {"date": "1997-01-22", "close": 2.746441, "volume": 4855493.0}, {"date": "1997-01-23", "close": 2.799427, "volume": 1920237.0}, {"date": "1997-01-24", "close": 2.790596, "volume": 6635526.0}, {"date": "1997-01-27", "close": 2.790596, "volume": null}, {"date": "1997-01-28", "close": 2.817089, "volume": 4207832.0}, {"date": "1997-01-29", "close": 2.896568, "volume": 6324527.0}, {"date": "1997-01-30", "close": 2.905399, "volume": 3746185.0}, {"date": "1997-01-31", "close": 2.905399, "volume": 2332636.0}, {"date": "1997-02-03", "close": 2.940723, "volume": 8527777.0}, {"date": "1997-02-04", "close": 2.949554, "volume": 7814348.0}, {"date": "1997-02-05", "close": 2.940723, "volume": 6230363.0}, {"date": "1997-02-06", "close": 2.958385, "volume": 9779911.0}, {"date": "1997-02-07", "close": 2.958385, "volume": 5085423.0}, {"date": "1997-02-10", "close": 2.984878, "volume": 2206021.0}, {"date": "1997-02-11", "close": 2.949554, "volume": 4611013.0}, {"date": "1997-02-12", "close": 2.984878, "volume": 3576994.0}, {"date": "1997-02-13", "close": 2.976047, "volume": 4704800.0}, {"date": "1997-02-14", "close": 2.958385, "volume": 4796542.0}, {"date": "1997-02-17", "close": 2.993709, "volume": 2175347.0}, {"date": "1997-02-18", "close": 3.1712121, "volume": 7921244.0}, {"date": "1997-02-19", "close": 3.135005, "volume": 13189978.0}, {"date": "1997-02-20", "close": 3.099681, "volume": 3405912.0}, {"date": "1997-02-21", "close": 3.126174, "volume": 3546628.0}, {"date": "1997-02-24", "close": 3.099681, "volume": 2637684.0}, {"date": "1997-02-25", "close": 3.161498, "volume": 8525848.0}, {"date": "1997-02-26", "close": 3.187991, "volume": 9972033.0}, {"date": "1997-02-27", "close": 3.152667, "volume": 4462884.0}, {"date": "1997-02-28", "close": 3.170329, "volume": 4219631.0}, {"date": "1997-03-03", "close": 3.1385374, "volume": 5667257.0}, {"date": "1997-03-04", "close": 3.126174, "volume": 1811793.0}, {"date": "1997-03-05", "close": 3.161498, "volume": 1852316.0}, {"date": "1997-03-06", "close": 3.161498, "volume": 957521.0}, {"date": "1997-03-07", "close": 3.187991, "volume": 2551657.0}, {"date": "1997-03-10", "close": 3.276301, "volume": 5664608.0}, {"date": "1997-03-11", "close": 3.26747, "volume": 2650069.0}, {"date": "1997-03-12", "close": 3.258639, "volume": 4293498.0}, {"date": "1997-03-13", "close": 3.240977, "volume": 5679658.0}, {"date": "1997-03-14", "close": 3.187991, "volume": 3226213.0}, {"date": "1997-03-17", "close": 3.17916, "volume": 1420572.0}, {"date": "1997-03-18", "close": 3.135005, "volume": 11110221.0}, {"date": "1997-03-19", "close": 3.108512, "volume": 6079887.0}, {"date": "1997-03-20", "close": 3.064357, "volume": 1549079.0}, {"date": "1997-03-21", "close": 2.967216, "volume": 9794227.0}, {"date": "1997-03-24", "close": 2.976047, "volume": 4663841.0}, {"date": "1997-03-25", "close": 2.967216, "volume": 3620216.0}, {"date": "1997-03-26", "close": 2.976047, "volume": 2404987.0}, {"date": "1997-03-27", "close": 3.011371, "volume": 3758621.0}, {"date": "1997-03-28", "close": 3.011371, "volume": null}, {"date": "1997-03-31", "close": 3.011371, "volume": null}, {"date": "1997-04-01", "close": 2.931892, "volume": 5939899.0}, {"date": "1997-04-02", "close": 2.976047, "volume": 2755174.0}, {"date": "1997-04-03", "close": 3.073188, "volume": 2727157.0}, {"date": "1997-04-04", "close": 3.082019, "volume": 5053801.0}, {"date": "1997-04-07", "close": 3.073188, "volume": 2083533.0}, {"date": "1997-04-08", "close": 3.152667, "volume": 3944797.0}, {"date": "1997-04-09", "close": 3.161498, "volume": 3887141.0}, {"date": "1997-04-10", "close": 3.240977, "volume": 9342364.0}, {"date": "1997-04-11", "close": 3.196822, "volume": 4997039.0}, {"date": "1997-04-14", "close": 3.214484, "volume": 4741911.0}, {"date": "1997-04-15", "close": 3.26747, "volume": 2561189.0}, {"date": "1997-04-16", "close": 3.373442, "volume": 11974840.0}, {"date": "1997-04-17", "close": 3.338118, "volume": 3354472.0}, {"date": "1997-04-18", "close": 3.338118, "volume": 1810096.0}, {"date": "1997-04-21", "close": 3.311625, "volume": 2588582.0}, {"date": "1997-04-22", "close": 3.302794, "volume": 2100429.0}, {"date": "1997-04-23", "close": 3.320456, "volume": 4664174.0}, {"date": "1997-04-24", "close": 3.302794, "volume": 2733012.0}, {"date": "1997-04-25", "close": 3.302794, "volume": null}, {"date": "1997-04-28", "close": 3.302794, "volume": 1682353.0}, {"date": "1997-04-29", "close": 3.364611, "volume": 4785955.0}, {"date": "1997-04-30", "close": 3.338118, "volume": 5268689.0}, {"date": "1997-05-01", "close": 3.426428, "volume": 2722835.0}, {"date": "1997-05-02", "close": 3.44409, "volume": 2154260.0}, {"date": "1997-05-05", "close": 3.452921, "volume": 1822608.0}, {"date": "1997-05-06", "close": 3.461752, "volume": 2868774.0}, {"date": "1997-05-07", "close": 3.461752, "volume": 3665553.0}, {"date": "1997-05-08", "close": 3.452921, "volume": 3151251.0}, {"date": "1997-05-09", "close": 3.452921, "volume": 2339904.0}, {"date": "1997-05-12", "close": 3.452921, "volume": 3988620.0}, {"date": "1997-05-13", "close": 3.4485055, "volume": 3802067.0}, {"date": "1997-05-14", "close": 3.505907, "volume": 4157135.0}, {"date": "1997-05-15", "close": 3.541231, "volume": 4742022.0}, {"date": "1997-05-16", "close": 3.576555, "volume": 2905878.0}, {"date": "1997-05-19", "close": 3.567724, "volume": 3229587.0}, {"date": "1997-05-20", "close": 3.5324, "volume": 2125944.0}, {"date": "1997-05-21", "close": 3.488245, "volume": 377115.0}, {"date": "1997-05-22", "close": 3.408766, "volume": 2105258.0}, {"date": "1997-05-23", "close": 3.505907, "volume": 3443405.0}, {"date": "1997-05-26", "close": 3.656034, "volume": 6735008.0}, {"date": "1997-05-27", "close": 3.673696, "volume": 1907228.0}, {"date": "1997-05-28", "close": 3.6109959, "volume": 1239023.0}, {"date": "1997-05-29", "close": 3.576555, "volume": 2653712.0}, {"date": "1997-05-30", "close": 3.603048, "volume": 1664242.0}, {"date": "1997-06-02", "close": 3.558893, "volume": 2185737.0}, {"date": "1997-06-03", "close": 3.488245, "volume": 7069187.0}, {"date": "1997-06-04", "close": 3.505907, "volume": 3879554.0}, {"date": "1997-06-05", "close": 3.497076, "volume": 2937964.0}, {"date": "1997-06-06", "close": 3.5324, "volume": 2139112.0}, {"date": "1997-06-09", "close": 3.5324, "volume": null}, {"date": "1997-06-10", "close": 3.567724, "volume": 2464386.0}, {"date": "1997-06-11", "close": 3.567724, "volume": 3033900.0}, {"date": "1997-06-12", "close": 3.585386, "volume": 1165344.0}, {"date": "1997-06-13", "close": 3.682527, "volume": 4245181.0}, {"date": "1997-06-16", "close": 3.691358, "volume": 1318452.0}, {"date": "1997-06-17", "close": 3.79733, "volume": 2455305.0}, {"date": "1997-06-18", "close": 3.753175, "volume": 2008629.0}, {"date": "1997-06-19", "close": 3.788499, "volume": 1782457.0}, {"date": "1997-06-20", "close": 3.79733, "volume": 1525121.0}, {"date": "1997-06-23", "close": 3.788499, "volume": 1687784.0}, {"date": "1997-06-24", "close": 3.7876159, "volume": 1857713.0}, {"date": "1997-06-25", "close": 3.823823, "volume": 3446383.0}, {"date": "1997-06-26", "close": 3.806161, "volume": 5710819.0}, {"date": "1997-06-27", "close": 3.788499, "volume": 10055147.0}, {"date": "1997-06-30", "close": 3.841485, "volume": 3041673.0}, {"date": "1997-07-01", "close": 3.823823, "volume": 2919501.0}, {"date": "1997-07-02", "close": 3.859147, "volume": 3729601.0}, {"date": "1997-07-03", "close": 3.9200809, "volume": 2526609.0}, {"date": "1997-07-04", "close": 3.920964, "volume": 3931069.0}, {"date": "1997-07-07", "close": 3.912133, "volume": 2112005.0}, {"date": "1997-07-08", "close": 3.8485498, "volume": 1488013.0}, {"date": "1997-07-09", "close": 3.841485, "volume": 777249.0}, {"date": "1997-07-10", "close": 3.770837, "volume": 1840850.0}, {"date": "1997-07-11", "close": 3.70902, "volume": 2735933.0}, {"date": "1997-07-14", "close": 3.629541, "volume": 3227980.0}, {"date": "1997-07-15", "close": 3.567724, "volume": 1664006.0}, {"date": "1997-07-16", "close": 3.629541, "volume": 2794463.0}, {"date": "1997-07-17", "close": 3.656034, "volume": 2277680.0}, {"date": "1997-07-18", "close": 3.638372, "volume": 1371169.0}, {"date": "1997-07-21", "close": 3.558893, "volume": 2399771.0}, {"date": "1997-07-22", "close": 3.656034, "volume": 1135324.0}, {"date": "1997-07-23", "close": 3.717851, "volume": 1508315.0}, {"date": "1997-07-24", "close": 3.70902, "volume": 1042397.0}, {"date": "1997-07-25", "close": 3.691358, "volume": 1504779.0}, {"date": "1997-07-28", "close": 3.717851, "volume": 1026227.0}, {"date": "1997-07-29", "close": 3.70902, "volume": 548551.0}, {"date": "1997-07-30", "close": 3.788499, "volume": 3037820.0}, {"date": "1997-07-31", "close": 3.700189, "volume": 2437279.0}, {"date": "1997-08-01", "close": 3.762006, "volume": 702708.0}, {"date": "1997-08-04", "close": 3.744344, "volume": 470209.0}, {"date": "1997-08-05", "close": 3.762006, "volume": 810005.0}, {"date": "1997-08-06", "close": 3.779668, "volume": 1156957.0}, {"date": "1997-08-07", "close": 3.832654, "volume": 2144417.0}, {"date": "1997-08-08", "close": 3.920964, "volume": 779293.0}, {"date": "1997-08-11", "close": 3.779668, "volume": 2216289.0}, {"date": "1997-08-12", "close": 3.79733, "volume": 2564997.0}, {"date": "1997-08-13", "close": 3.673696, "volume": 1696402.0}, {"date": "1997-08-14", "close": 3.629541, "volume": 1599413.0}, {"date": "1997-08-15", "close": 3.70902, "volume": 731052.0}, {"date": "1997-08-18", "close": 3.62071, "volume": 1851180.0}, {"date": "1997-08-19", "close": 3.576555, "volume": 1167041.0}, {"date": "1997-08-20", "close": 3.62071, "volume": 1436472.0}, {"date": "1997-08-21", "close": 3.682527, "volume": 2095387.0}, {"date": "1997-08-22", "close": 3.647203, "volume": 1687824.0}, {"date": "1997-08-25", "close": 3.6330734, "volume": 751571.0}, {"date": "1997-08-26", "close": 3.647203, "volume": 1631943.0}, {"date": "1997-08-27", "close": 3.726682, "volume": 2171487.0}, {"date": "1997-08-28", "close": 3.70902, "volume": 1022413.0}, {"date": "1997-08-29", "close": 3.673696, "volume": 1615794.0}, {"date": "1997-09-01", "close": 3.664865, "volume": 481893.0}, {"date": "1997-09-02", "close": 3.647203, "volume": 565048.0}, {"date": "1997-09-03", "close": 3.70902, "volume": 1336974.0}, {"date": "1997-09-04", "close": 3.691358, "volume": 793386.0}, {"date": "1997-09-05", "close": 3.664865, "volume": 3858732.0}, {"date": "1997-09-08", "close": 3.664865, "volume": 2798296.0}, {"date": "1997-09-09", "close": 3.62071, "volume": 9441272.0}, {"date": "1997-09-10", "close": 3.638372, "volume": 3051725.0}, {"date": "1997-09-11", "close": 3.664865, "volume": 2779088.0}, {"date": "1997-09-12", "close": 3.603048, "volume": 1372884.0}, {"date": "1997-09-15", "close": 3.647203, "volume": 902069.0}, {"date": "1997-09-16", "close": 3.656034, "volume": 1589177.0}, {"date": "1997-09-17", "close": 3.691358, "volume": 3583326.0}, {"date": "1997-09-18", "close": 3.832654, "volume": 4886840.0}, {"date": "1997-09-19", "close": 3.956288, "volume": 4274943.0}, {"date": "1997-09-22", "close": 3.97395, "volume": 1827702.0}, {"date": "1997-09-23", "close": 3.894471, "volume": 3016992.0}, {"date": "1997-09-24", "close": 3.97395, "volume": 3416628.0}, {"date": "1997-09-25", "close": 3.982781, "volume": 2673860.0}, {"date": "1997-09-26", "close": 4.026936, "volume": 4309614.0}, {"date": "1997-09-29", "close": 4.026936, "volume": 2335661.0}, {"date": "1997-09-30", "close": 3.9624697, "volume": 3537257.0}, {"date": "1997-10-01", "close": 3.9695345, "volume": 1961781.0}, {"date": "1997-10-02", "close": 3.823823, "volume": 6435201.0}, {"date": "1997-10-03", "close": 3.841485, "volume": 5407329.0}, {"date": "1997-10-06", "close": 3.88564, "volume": 192980.0}, {"date": "1997-10-07", "close": 3.938626, "volume": 1833461.0}, {"date": "1997-10-08", "close": 4.000443, "volume": 2336767.0}, {"date": "1997-10-09", "close": 3.912133, "volume": 1561036.0}, {"date": "1997-10-10", "close": 3.929795, "volume": 1361297.0}, {"date": "1997-10-13", "close": 3.938626, "volume": 1738846.0}, {"date": "1997-10-14", "close": 3.991612, "volume": 4096080.0}, {"date": "1997-10-15", "close": 4.026936, "volume": 1947408.0}, {"date": "1997-10-16", "close": 4.035767, "volume": 2569552.0}, {"date": "1997-10-17", "close": 3.97395, "volume": 2670572.0}, {"date": "1997-10-20", "close": 3.991612, "volume": 2736545.0}, {"date": "1997-10-21", "close": 4.115246, "volume": 2582984.0}, {"date": "1997-10-22", "close": 4.23888, "volume": 3130128.0}, {"date": "1997-10-23", "close": 4.2115039, "volume": 1907500.0}, {"date": "1997-10-24", "close": 4.1576348, "volume": 2898974.0}, {"date": "1997-10-27", "close": 3.938626, "volume": 3193584.0}, {"date": "1997-10-28", "close": 3.6215931, "volume": 4988638.0}, {"date": "1997-10-29", "close": 4.06226, "volume": 4095531.0}, {"date": "1997-10-30", "close": 4.044598, "volume": 3028273.0}, {"date": "1997-10-31", "close": 4.053429, "volume": 1176917.0}, {"date": "1997-11-03", "close": 4.018105, "volume": 2919193.0}, {"date": "1997-11-04", "close": 4.159401, "volume": 1285871.0}, {"date": "1997-11-05", "close": 4.168232, "volume": 1656636.0}, {"date": "1997-11-06", "close": 4.1903095, "volume": 2359227.0}, {"date": "1997-11-07", "close": 4.06226, "volume": 2215826.0}, {"date": "1997-11-10", "close": 4.221218, "volume": 1311822.0}, {"date": "1997-11-11", "close": 4.115246, "volume": 1311220.0}, {"date": "1997-11-12", "close": 4.044598, "volume": 1936153.0}, {"date": "1997-11-13", "close": 4.026936, "volume": 4479145.0}, {"date": "1997-11-14", "close": 3.965119, "volume": 1774457.0}, {"date": "1997-11-17", "close": 3.97395, "volume": 759464.0}, {"date": "1997-11-18", "close": 3.97395, "volume": 3690878.0}, {"date": "1997-11-19", "close": 3.859147, "volume": 1234978.0}, {"date": "1997-11-20", "close": 3.9395091, "volume": 1871171.0}, {"date": "1997-11-21", "close": 4.018105, "volume": 1046661.0}, {"date": "1997-11-24", "close": 4.018105, "volume": 2970084.0}, {"date": "1997-11-25", "close": 3.956288, "volume": 2609914.0}, {"date": "1997-11-26", "close": 3.965119, "volume": 1297829.0}, {"date": "1997-11-27", "close": 3.97395, "volume": 4119707.0}, {"date": "1997-11-28", "close": 3.965119, "volume": 1856991.0}, {"date": "1997-12-01", "close": 4.15057, "volume": 1793386.0}, {"date": "1997-12-02", "close": 4.15057, "volume": 7579873.0}, {"date": "1997-12-03", "close": 4.300697, "volume": 3075148.0}, {"date": "1997-12-04", "close": 4.353683, "volume": 2854825.0}, {"date": "1997-12-05", "close": 4.256542, "volume": 2689174.0}, {"date": "1997-12-08", "close": 4.247711, "volume": 2072952.0}, {"date": "1997-12-09", "close": 4.1426221, "volume": 2610716.0}, {"date": "1997-12-10", "close": 4.168232, "volume": 1772024.0}, {"date": "1997-12-11", "close": 4.212387, "volume": 3776667.0}, {"date": "1997-12-12", "close": 4.159401, "volume": 866524.0}, {"date": "1997-12-15", "close": 4.15057, "volume": 2414625.0}, {"date": "1997-12-16", "close": 4.194725, "volume": 5076097.0}, {"date": "1997-12-17", "close": 4.32719, "volume": 5488739.0}, {"date": "1997-12-18", "close": 4.309528, "volume": 2120288.0}, {"date": "1997-12-19", "close": 4.2415293, "volume": 10070807.0}, {"date": "1997-12-22", "close": 4.23888, "volume": 2937681.0}, {"date": "1997-12-23", "close": 4.371345, "volume": 707948.0}, {"date": "1997-12-24", "close": 4.397838, "volume": 627408.0}, {"date": "1997-12-25", "close": 4.397838, "volume": null}, {"date": "1997-12-26", "close": 4.397838, "volume": null}, {"date": "1997-12-29", "close": 4.468486, "volume": 1265944.0}, {"date": "1997-12-30", "close": 4.50381, "volume": 1819725.0}, {"date": "1997-12-31", "close": 4.530303, "volume": 739801.0}, {"date": "1998-01-01", "close": 4.530303, "volume": null}, {"date": "1998-01-02", "close": 4.459655, "volume": 408893.0}, {"date": "1998-01-05", "close": 4.477317, "volume": 1930405.0}, {"date": "1998-01-06", "close": 4.662768, "volume": 1348774.0}, {"date": "1998-01-07", "close": 4.565627, "volume": 1829327.0}, {"date": "1998-01-08", "close": 4.645106, "volume": 1354865.0}, {"date": "1998-01-09", "close": 4.512641, "volume": 2634297.0}, {"date": "1998-01-12", "close": 4.318359, "volume": 2481101.0}, {"date": "1998-01-13", "close": 4.397838, "volume": 3299463.0}, {"date": "1998-01-14", "close": 4.450824, "volume": 1931033.0}, {"date": "1998-01-15", "close": 4.433162, "volume": 2880113.0}, {"date": "1998-01-16", "close": 4.59212, "volume": 10415146.0}, {"date": "1998-01-19", "close": 4.645106, "volume": 2297535.0}, {"date": "1998-01-20", "close": 4.574458, "volume": 2371438.0}, {"date": "1998-01-21", "close": 4.671599, "volume": 2046298.0}, {"date": "1998-01-22", "close": 4.574458, "volume": 2732090.0}, {"date": "1998-01-23", "close": 4.645106, "volume": 5072919.0}, {"date": "1998-01-26", "close": 4.645106, "volume": null}, {"date": "1998-01-27", "close": 4.609782, "volume": 2243791.0}, {"date": "1998-01-28", "close": 4.662768, "volume": 960806.0}, {"date": "1998-01-29", "close": 4.6389243, "volume": 2774578.0}, {"date": "1998-01-30", "close": 4.609782, "volume": 1094567.0}, {"date": "1998-02-02", "close": 4.5877045, "volume": 1124480.0}, {"date": "1998-02-03", "close": 4.574458, "volume": 2190229.0}, {"date": "1998-02-04", "close": 4.600951, "volume": 1329180.0}, {"date": "1998-02-05", "close": 4.583289, "volume": 1338885.0}, {"date": "1998-02-06", "close": 4.59212, "volume": 1351266.0}, {"date": "1998-02-09", "close": 4.68043, "volume": 1819262.0}, {"date": "1998-02-10", "close": 4.689261, "volume": 908560.0}, {"date": "1998-02-11", "close": 4.76874, "volume": 3525314.0}, {"date": "1998-02-12", "close": 4.821726, "volume": 2015473.0}, {"date": "1998-02-13", "close": 4.76874, "volume": 1495926.0}, {"date": "1998-02-16", "close": 4.662768, "volume": 3053814.0}, {"date": "1998-02-17", "close": 4.812895, "volume": 1730794.0}, {"date": "1998-02-18", "close": 4.85705, "volume": 4932166.0}, {"date": "1998-02-19", "close": 4.839388, "volume": 1651090.0}, {"date": "1998-02-20", "close": 4.874712, "volume": 2904893.0}, {"date": "1998-02-23", "close": 4.989515, "volume": 1638433.0}, {"date": "1998-02-24", "close": 5.272107, "volume": 2730170.0}, {"date": "1998-02-25", "close": 5.236783, "volume": 3046518.0}, {"date": "1998-02-26", "close": 5.227952, "volume": 2651395.0}, {"date": "1998-02-27", "close": 5.333924, "volume": 2286419.0}, {"date": "1998-03-02", "close": 5.38691, "volume": 2683873.0}, {"date": "1998-03-03", "close": 5.201459, "volume": 5288109.0}, {"date": "1998-03-04", "close": 5.21029, "volume": 2699539.0}, {"date": "1998-03-05", "close": 5.139642, "volume": 4870587.0}, {"date": "1998-03-06", "close": 5.077825, "volume": 2860094.0}, {"date": "1998-03-09", "close": 5.095487, "volume": 630540.0}, {"date": "1998-03-10", "close": 5.236783, "volume": 1685663.0}, {"date": "1998-03-11", "close": 5.307431, "volume": 2663941.0}, {"date": "1998-03-12", "close": 5.3356902, "volume": 4276515.0}, {"date": "1998-03-13", "close": 5.360417, "volume": 1613214.0}, {"date": "1998-03-16", "close": 5.316262, "volume": 2080123.0}, {"date": "1998-03-17", "close": 5.38691, "volume": 1931229.0}, {"date": "1998-03-18", "close": 5.360417, "volume": 2180489.0}, {"date": "1998-03-19", "close": 5.333924, "volume": 3649897.0}, {"date": "1998-03-20", "close": 5.201459, "volume": 3157408.0}, {"date": "1998-03-23", "close": 5.2986, "volume": 3223227.0}, {"date": "1998-03-24", "close": 5.245614, "volume": 10249253.0}, {"date": "1998-03-25", "close": 5.1643688, "volume": 4266123.0}, {"date": "1998-03-26", "close": 5.12198, "volume": 3600830.0}, {"date": "1998-03-27", "close": 4.9524248, "volume": 4148685.0}, {"date": "1998-03-30", "close": 4.910036, "volume": 5132901.0}, {"date": "1998-03-31", "close": 4.989515, "volume": 3964879.0}, {"date": "1998-04-01", "close": 4.94536, "volume": 5886740.0}, {"date": "1998-04-02", "close": 4.94536, "volume": 7696902.0}, {"date": "1998-04-03", "close": 4.971853, "volume": 2070468.0}, {"date": "1998-04-06", "close": 5.0557475, "volume": 1625167.0}, {"date": "1998-04-07", "close": 5.060163, "volume": 890407.0}, {"date": "1998-04-08", "close": 5.051332, "volume": 2065713.0}, {"date": "1998-04-09", "close": 5.03367, "volume": 2823249.0}, {"date": "1998-04-10", "close": 5.03367, "volume": null}, {"date": "1998-04-13", "close": 5.03367, "volume": null}, {"date": "1998-04-14", "close": 5.086656, "volume": 3406020.0}, {"date": "1998-04-15", "close": 5.095487, "volume": 4913829.0}, {"date": "1998-04-16", "close": 5.095487, "volume": 5607923.0}, {"date": "1998-04-17", "close": 4.971853, "volume": 1605643.0}, {"date": "1998-04-20", "close": 4.94536, "volume": 1787953.0}, {"date": "1998-04-21", "close": 4.901205, "volume": 3697503.0}, {"date": "1998-04-22", "close": 4.8711796, "volume": 2096909.0}, {"date": "1998-04-23", "close": 4.85705, "volume": 3931156.0}, {"date": "1998-04-24", "close": 4.883543, "volume": 1478290.0}, {"date": "1998-04-27", "close": 4.715754, "volume": 3468394.0}, {"date": "1998-04-28", "close": 4.7484287, "volume": 2383218.0}, {"date": "1998-04-29", "close": 4.653937, "volume": 1490164.0}, {"date": "1998-04-30", "close": 4.662768, "volume": 1338889.0}, {"date": "1998-05-01", "close": 4.804064, "volume": 2854730.0}, {"date": "1998-05-04", "close": 4.936529, "volume": 1724371.0}, {"date": "1998-05-05", "close": 4.910036, "volume": 1580259.0}, {"date": "1998-05-06", "close": 4.804064, "volume": 1037182.0}, {"date": "1998-05-07", "close": 4.901205, "volume": 1751491.0}, {"date": "1998-05-08", "close": 4.910036, "volume": 1489989.0}, {"date": "1998-05-11", "close": 4.786402, "volume": 1722848.0}, {"date": "1998-05-12", "close": 4.733416, "volume": 3318583.0}, {"date": "1998-05-13", "close": 4.76874, "volume": 1870803.0}, {"date": "1998-05-14", "close": 4.76874, "volume": 1160468.0}, {"date": "1998-05-15", "close": 4.733416, "volume": 2527948.0}, {"date": "1998-05-18", "close": 4.689261, "volume": 2183488.0}, {"date": "1998-05-19", "close": 4.689261, "volume": 2380281.0}, {"date": "1998-05-20", "close": 4.636275, "volume": 1988183.0}, {"date": "1998-05-21", "close": 4.609782, "volume": 1881274.0}, {"date": "1998-05-22", "close": 4.618613, "volume": 1527322.0}, {"date": "1998-05-25", "close": 4.609782, "volume": 1266148.0}, {"date": "1998-05-26", "close": 4.671599, "volume": 2970455.0}, {"date": "1998-05-27", "close": 4.715754, "volume": 2732637.0}, {"date": "1998-05-28", "close": 4.865881, "volume": 3316673.0}, {"date": "1998-05-29", "close": 4.848219, "volume": 1575245.0}, {"date": "1998-06-01", "close": 4.8279077, "volume": 776219.0}, {"date": "1998-06-02", "close": 4.742247, "volume": 1652928.0}, {"date": "1998-06-03", "close": 4.7872851, "volume": 844091.0}, {"date": "1998-06-04", "close": 4.848219, "volume": 1606584.0}, {"date": "1998-06-05", "close": 4.85705, "volume": 3964526.0}, {"date": "1998-06-08", "close": 4.85705, "volume": null}, {"date": "1998-06-09", "close": 4.786402, "volume": 2352103.0}, {"date": "1998-06-10", "close": 4.7016244, "volume": 4683343.0}, {"date": "1998-06-11", "close": 4.706923, "volume": 4291833.0}, {"date": "1998-06-12", "close": 4.7793372, "volume": 2620377.0}, {"date": "1998-06-15", "close": 4.777571, "volume": 1877766.0}, {"date": "1998-06-16", "close": 4.5603284, "volume": 3010708.0}, {"date": "1998-06-17", "close": 4.645106, "volume": 2070479.0}, {"date": "1998-06-18", "close": 4.662768, "volume": 3553821.0}, {"date": "1998-06-19", "close": 4.627444, "volume": 3989102.0}, {"date": "1998-06-22", "close": 4.68043, "volume": 5499994.0}, {"date": "1998-06-23", "close": 4.59212, "volume": 1296686.0}, {"date": "1998-06-24", "close": 4.671599, "volume": 3570670.0}, {"date": "1998-06-25", "close": 4.706923, "volume": 4345520.0}, {"date": "1998-06-26", "close": 4.662768, "volume": 5751811.0}, {"date": "1998-06-29", "close": 4.645106, "volume": 2863039.0}, {"date": "1998-06-30", "close": 4.636275, "volume": 4533514.0}, {"date": "1998-07-01", "close": 4.59212, "volume": 2817914.0}, {"date": "1998-07-02", "close": 4.636275, "volume": 2417083.0}, {"date": "1998-07-03", "close": 4.618613, "volume": 3626235.0}, {"date": "1998-07-06", "close": 4.636275, "volume": 1971100.0}, {"date": "1998-07-07", "close": 4.556796, "volume": 4281933.0}, {"date": "1998-07-08", "close": 4.547965, "volume": 2565634.0}, {"date": "1998-07-09", "close": 4.556796, "volume": 1823541.0}, {"date": "1998-07-10", "close": 4.4155, "volume": 4789141.0}, {"date": "1998-07-13", "close": 4.424331, "volume": 8514645.0}, {"date": "1998-07-14", "close": 4.521472, "volume": 3708829.0}, {"date": "1998-07-15", "close": 4.530303, "volume": 5140437.0}, {"date": "1998-07-16", "close": 4.583289, "volume": 6591606.0}, {"date": "1998-07-17", "close": 4.618613, "volume": 3953686.0}, {"date": "1998-07-20", "close": 4.59212, "volume": 1571155.0}, {"date": "1998-07-21", "close": 4.530303, "volume": 1137016.0}, {"date": "1998-07-22", "close": 4.486148, "volume": 3311375.0}, {"date": "1998-07-23", "close": 4.468486, "volume": 4130497.0}, {"date": "1998-07-24", "close": 4.494979, "volume": 2726050.0}, {"date": "1998-07-27", "close": 4.486148, "volume": 3738355.0}, {"date": "1998-07-28", "close": 4.486148, "volume": 2249191.0}, {"date": "1998-07-29", "close": 4.433162, "volume": 2697593.0}, {"date": "1998-07-30", "close": 4.4155, "volume": 2907530.0}, {"date": "1998-07-31", "close": 4.4155, "volume": 2459537.0}, {"date": "1998-08-03", "close": 4.389007, "volume": 1911251.0}, {"date": "1998-08-04", "close": 4.441993, "volume": 1759521.0}, {"date": "1998-08-05", "close": 4.397838, "volume": 1724322.0}, {"date": "1998-08-06", "close": 4.362514, "volume": 3407111.0}, {"date": "1998-08-07", "close": 4.4155, "volume": 2318607.0}, {"date": "1998-08-10", "close": 4.362514, "volume": 1989168.0}, {"date": "1998-08-11", "close": 4.336021, "volume": 1896312.0}, {"date": "1998-08-12", "close": 4.4102014, "volume": 3191145.0}, {"date": "1998-08-13", "close": 4.397838, "volume": 3272147.0}, {"date": "1998-08-14", "close": 4.4561226, "volume": 1855819.0}, {"date": "1998-08-17", "close": 4.450824, "volume": 1740767.0}, {"date": "1998-08-18", "close": 4.5258875, "volume": 3001785.0}, {"date": "1998-08-19", "close": 4.627444, "volume": 2530345.0}, {"date": "1998-08-20", "close": 4.68043, "volume": 1529913.0}, {"date": "1998-08-21", "close": 4.618613, "volume": 1701021.0}, {"date": "1998-08-24", "close": 4.494979, "volume": 1068389.0}, {"date": "1998-08-25", "close": 4.521472, "volume": 2386328.0}, {"date": "1998-08-26", "close": 4.521472, "volume": 2974516.0}, {"date": "1998-08-27", "close": 4.530303, "volume": 3076081.0}, {"date": "1998-08-28", "close": 4.486148, "volume": 2406378.0}, {"date": "1998-08-31", "close": 4.618613, "volume": 2687625.0}, {"date": "1998-09-01", "close": 4.645106, "volume": 2260427.0}, {"date": "1998-09-02", "close": 4.759909, "volume": 3260113.0}, {"date": "1998-09-03", "close": 4.698092, "volume": 2348171.0}, {"date": "1998-09-04", "close": 4.848219, "volume": 3500006.0}, {"date": "1998-09-07", "close": 4.865881, "volume": 2298116.0}, {"date": "1998-09-08", "close": 4.777571, "volume": 1555225.0}, {"date": "1998-09-09", "close": 4.8429204, "volume": 2234851.0}, {"date": "1998-09-10", "close": 4.8261415, "volume": 1327642.0}, {"date": "1998-09-11", "close": 4.76874, "volume": 3008014.0}, {"date": "1998-09-14", "close": 4.777571, "volume": 1117314.0}, {"date": "1998-09-15", "close": 4.848219, "volume": 1624762.0}, {"date": "1998-09-16", "close": 4.830557, "volume": 1350727.0}, {"date": "1998-09-17", "close": 4.812895, "volume": 751687.0}, {"date": "1998-09-18", "close": 4.830557, "volume": 999725.0}, {"date": "1998-09-21", "close": 4.8711796, "volume": 2566404.0}, {"date": "1998-09-22", "close": 4.874712, "volume": 1736358.0}, {"date": "1998-09-23", "close": 4.971853, "volume": 2295230.0}, {"date": "1998-09-24", "close": 5.077825, "volume": 6435991.0}, {"date": "1998-09-25", "close": 4.936529, "volume": 5277088.0}, {"date": "1998-09-28", "close": 5.007177, "volume": 2133470.0}, {"date": "1998-09-29", "close": 5.03367, "volume": 1634946.0}, {"date": "1998-09-30", "close": 5.139642, "volume": 3407941.0}, {"date": "1998-10-01", "close": 5.068994, "volume": 1245583.0}, {"date": "1998-10-02", "close": 4.954191, "volume": 2960631.0}, {"date": "1998-10-05", "close": 4.94536, "volume": 2108269.0}, {"date": "1998-10-06", "close": 4.918867, "volume": 902435.0}, {"date": "1998-10-07", "close": 5.139642, "volume": 1936898.0}, {"date": "1998-10-08", "close": 5.03367, "volume": 784342.0}, {"date": "1998-10-09", "close": 5.03367, "volume": 1673459.0}, {"date": "1998-10-12", "close": 5.12198, "volume": 1729130.0}, {"date": "1998-10-13", "close": 5.12198, "volume": 3075989.0}, {"date": "1998-10-14", "close": 5.03367, "volume": 3456782.0}, {"date": "1998-10-15", "close": 4.901205, "volume": 1501642.0}, {"date": "1998-10-16", "close": 4.980684, "volume": 2289687.0}, {"date": "1998-10-19", "close": 4.830557, "volume": 4343412.0}, {"date": "1998-10-20", "close": 5.051332, "volume": 3889530.0}, {"date": "1998-10-21", "close": 4.971853, "volume": 3820042.0}, {"date": "1998-10-22", "close": 4.94536, "volume": 3129610.0}, {"date": "1998-10-23", "close": 4.8552838, "volume": 2871358.0}, {"date": "1998-10-26", "close": 4.8906078, "volume": 1931030.0}, {"date": "1998-10-27", "close": 4.85705, "volume": 1429783.0}, {"date": "1998-10-28", "close": 4.94536, "volume": 2016683.0}, {"date": "1998-10-29", "close": 4.971853, "volume": 1182223.0}, {"date": "1998-10-30", "close": 4.971853, "volume": 2331954.0}, {"date": "1998-11-02", "close": 4.936529, "volume": 2279993.0}, {"date": "1998-11-03", "close": 4.94536, "volume": 1194436.0}, {"date": "1998-11-04", "close": 4.85705, "volume": 4459241.0}, {"date": "1998-11-05", "close": 4.804064, "volume": 2624563.0}, {"date": "1998-11-06", "close": 4.795233, "volume": 2606202.0}, {"date": "1998-11-09", "close": 4.715754, "volume": 6769642.0}, {"date": "1998-11-10", "close": 4.812895, "volume": 5101334.0}, {"date": "1998-11-11", "close": 4.971853, "volume": 3062898.0}, {"date": "1998-11-12", "close": 4.927698, "volume": 2513313.0}, {"date": "1998-11-13", "close": 4.8755951, "volume": 1262017.0}, {"date": "1998-11-16", "close": 4.9559572, "volume": 1380349.0}, {"date": "1998-11-17", "close": 5.007177, "volume": 1221713.0}, {"date": "1998-11-18", "close": 5.077825, "volume": 3078286.0}, {"date": "1998-11-19", "close": 5.2482633, "volume": 2722604.0}, {"date": "1998-11-20", "close": 5.316262, "volume": 4085729.0}, {"date": "1998-11-23", "close": 5.263276, "volume": 2343621.0}, {"date": "1998-11-24", "close": 5.307431, "volume": 1916681.0}, {"date": "1998-11-25", "close": 5.307431, "volume": 3103940.0}, {"date": "1998-11-26", "close": 5.289769, "volume": 2855795.0}, {"date": "1998-11-27", "close": 4.901205, "volume": 23732491.0}, {"date": "1998-11-30", "close": 4.94536, "volume": 5496342.0}, {"date": "1998-12-01", "close": 4.918867, "volume": 3708605.0}, {"date": "1998-12-02", "close": 4.954191, "volume": 12087910.0}, {"date": "1998-12-03", "close": 4.848219, "volume": 5463022.0}, {"date": "1998-12-04", "close": 4.874712, "volume": 5066576.0}, {"date": "1998-12-07", "close": 4.980684, "volume": 2689939.0}, {"date": "1998-12-08", "close": 4.954191, "volume": 3869201.0}, {"date": "1998-12-09", "close": 4.94536, "volume": 3955441.0}, {"date": "1998-12-10", "close": 4.989515, "volume": 2008403.0}, {"date": "1998-12-11", "close": 4.883543, "volume": 1552145.0}, {"date": "1998-12-14", "close": 4.848219, "volume": 2593365.0}, {"date": "1998-12-15", "close": 4.76874, "volume": 2385379.0}, {"date": "1998-12-16", "close": 4.759909, "volume": 1980275.0}, {"date": "1998-12-17", "close": 4.874712, "volume": 2073188.0}, {"date": "1998-12-18", "close": 4.980684, "volume": 4911593.0}, {"date": "1998-12-21", "close": 4.9029712, "volume": 1008641.0}, {"date": "1998-12-22", "close": 4.9135684, "volume": 891323.0}, {"date": "1998-12-23", "close": 4.936529, "volume": 1557634.0}, {"date": "1998-12-24", "close": 4.883543, "volume": 687375.0}, {"date": "1998-12-25", "close": 4.883543, "volume": null}, {"date": "1998-12-28", "close": 4.883543, "volume": null}, {"date": "1998-12-29", "close": 4.901205, "volume": 872418.0}, {"date": "1998-12-30", "close": 4.830557, "volume": 2056058.0}, {"date": "1998-12-31", "close": 4.9065036, "volume": 1014331.0}, {"date": "1999-01-01", "close": 4.9065036, "volume": null}, {"date": "1999-01-04", "close": 4.8976726, "volume": 1508676.0}, {"date": "1999-01-05", "close": 4.812895, "volume": 3837561.0}, {"date": "1999-01-06", "close": 5.03367, "volume": 4185791.0}, {"date": "1999-01-07", "close": 5.051332, "volume": 4405097.0}, {"date": "1999-01-08", "close": 4.963022, "volume": 2709617.0}, {"date": "1999-01-11", "close": 4.927698, "volume": 3625027.0}, {"date": "1999-01-12", "close": 4.901205, "volume": 3009777.0}, {"date": "1999-01-13", "close": 4.874712, "volume": 2979103.0}, {"date": "1999-01-14", "close": 4.883543, "volume": 4626755.0}, {"date": "1999-01-15", "close": 4.839388, "volume": 2810579.0}, {"date": "1999-01-18", "close": 4.901205, "volume": 4757979.0}, {"date": "1999-01-19", "close": 4.9665544, "volume": 1767845.0}, {"date": "1999-01-20", "close": 5.03367, "volume": 2861643.0}, {"date": "1999-01-21", "close": 4.963022, "volume": 1814176.0}, {"date": "1999-01-22", "close": 5.03367, "volume": 2198120.0}, {"date": "1999-01-25", "close": 4.9842164, "volume": 1232668.0}, {"date": "1999-01-26", "close": 4.9842164, "volume": null}, {"date": "1999-01-27", "close": 4.865881, "volume": 4777956.0}, {"date": "1999-01-28", "close": 4.918867, "volume": 1264685.0}, {"date": "1999-01-29", "close": 4.892374, "volume": 5829811.0}, {"date": "1999-02-01", "close": 4.839388, "volume": 3252958.0}, {"date": "1999-02-02", "close": 4.830557, "volume": 2806222.0}, {"date": "1999-02-03", "close": 4.892374, "volume": 1349343.0}, {"date": "1999-02-04", "close": 4.8826599, "volume": 2393036.0}, {"date": "1999-02-05", "close": 4.821726, "volume": 5034653.0}, {"date": "1999-02-08", "close": 4.759909, "volume": 4294257.0}, {"date": "1999-02-09", "close": 4.724585, "volume": 2761662.0}, {"date": "1999-02-10", "close": 4.786402, "volume": 2760222.0}, {"date": "1999-02-11", "close": 4.8067133, "volume": 8050989.0}, {"date": "1999-02-12", "close": 4.715754, "volume": 6402093.0}, {"date": "1999-02-15", "close": 4.715754, "volume": 8503085.0}, {"date": "1999-02-16", "close": 4.618613, "volume": 4399143.0}, {"date": "1999-02-17", "close": 4.733416, "volume": 4397769.0}, {"date": "1999-02-18", "close": 4.812895, "volume": 6315504.0}, {"date": "1999-02-19", "close": 4.901205, "volume": 2947923.0}, {"date": "1999-02-22", "close": 4.574458, "volume": 14045627.0}, {"date": "1999-02-23", "close": 4.486148, "volume": 23280186.0}, {"date": "1999-02-24", "close": 4.600951, "volume": 10497020.0}, {"date": "1999-02-25", "close": 4.583289, "volume": 6684497.0}, {"date": "1999-02-26", "close": 4.6398074, "volume": 18385516.0}, {"date": "1999-03-01", "close": 4.539134, "volume": 5668782.0}, {"date": "1999-03-02", "close": 4.5550298, "volume": 6581375.0}, {"date": "1999-03-03", "close": 4.50381, "volume": 4476966.0}, {"date": "1999-03-04", "close": 4.547965, "volume": 3483397.0}, {"date": "1999-03-05", "close": 4.5108748, "volume": 3694430.0}, {"date": "1999-03-08", "close": 4.468486, "volume": 3633658.0}, {"date": "1999-03-09", "close": 4.565627, "volume": 3297095.0}, {"date": "1999-03-10", "close": 4.5285368, "volume": 2540916.0}, {"date": "1999-03-11", "close": 4.512641, "volume": 4020801.0}, {"date": "1999-03-12", "close": 4.459655, "volume": 5657398.0}, {"date": "1999-03-15", "close": 4.530303, "volume": 3220005.0}, {"date": "1999-03-16", "close": 4.547965, "volume": 2582490.0}, {"date": "1999-03-17", "close": 4.565627, "volume": 1839214.0}, {"date": "1999-03-18", "close": 4.539134, "volume": 1762590.0}, {"date": "1999-03-19", "close": 4.59212, "volume": 2015930.0}, {"date": "1999-03-22", "close": 4.671599, "volume": 2595885.0}, {"date": "1999-03-23", "close": 4.68043, "volume": 3140531.0}, {"date": "1999-03-24", "close": 4.636275, "volume": 2641911.0}, {"date": "1999-03-25", "close": 4.6415736, "volume": 2895486.0}, {"date": "1999-03-26", "close": 4.627444, "volume": 6768256.0}, {"date": "1999-03-29", "close": 4.50381, "volume": 3157976.0}, {"date": "1999-03-30", "close": 4.4826156, "volume": 4741671.0}, {"date": "1999-03-31", "close": 4.459655, "volume": 2944185.0}, {"date": "1999-04-01", "close": 4.530303, "volume": 1362688.0}, {"date": "1999-04-02", "close": 4.530303, "volume": null}, {"date": "1999-04-05", "close": 4.530303, "volume": null}, {"date": "1999-04-06", "close": 4.468486, "volume": 4771727.0}, {"date": "1999-04-07", "close": 4.4155, "volume": 6184303.0}, {"date": "1999-04-08", "close": 4.4155, "volume": 4648427.0}, {"date": "1999-04-09", "close": 4.433162, "volume": 5008930.0}, {"date": "1999-04-12", "close": 4.468486, "volume": 2862323.0}, {"date": "1999-04-13", "close": 4.530303, "volume": 7817614.0}, {"date": "1999-04-14", "close": 4.4976283, "volume": 2232315.0}, {"date": "1999-04-15", "close": 4.4623043, "volume": 4266457.0}, {"date": "1999-04-16", "close": 4.4155, "volume": 5223799.0}, {"date": "1999-04-19", "close": 4.318359, "volume": 5849909.0}, {"date": "1999-04-20", "close": 4.353683, "volume": 7407495.0}, {"date": "1999-04-21", "close": 4.336021, "volume": 6834800.0}, {"date": "1999-04-22", "close": 4.4155, "volume": 5194355.0}, {"date": "1999-04-23", "close": 4.380176, "volume": 4932506.0}, {"date": "1999-04-26", "close": 4.4155, "volume": 487331.0}, {"date": "1999-04-27", "close": 4.362514, "volume": 3184998.0}, {"date": "1999-04-28", "close": 4.309528, "volume": 5206474.0}, {"date": "1999-04-29", "close": 4.2547758, "volume": 4725346.0}, {"date": "1999-04-30", "close": 4.23888, "volume": 6176580.0}, {"date": "1999-05-03", "close": 4.230049, "volume": 2777881.0}, {"date": "1999-05-04", "close": 4.256542, "volume": 2170742.0}, {"date": "1999-05-05", "close": 4.32719, "volume": 2488083.0}, {"date": "1999-05-06", "close": 4.3457351, "volume": 3045052.0}, {"date": "1999-05-07", "close": 4.300697, "volume": 4594553.0}, {"date": "1999-05-10", "close": 4.283035, "volume": 2151086.0}, {"date": "1999-05-11", "close": 4.274204, "volume": 2037778.0}, {"date": "1999-05-12", "close": 4.283035, "volume": 2508954.0}, {"date": "1999-05-13", "close": 4.371345, "volume": 2842252.0}, {"date": "1999-05-14", "close": 4.459655, "volume": 3457023.0}, {"date": "1999-05-17", "close": 4.4287465, "volume": 2852086.0}, {"date": "1999-05-18", "close": 4.459655, "volume": 3355790.0}, {"date": "1999-05-19", "close": 4.547965, "volume": 5384659.0}, {"date": "1999-05-20", "close": 4.653937, "volume": 7799815.0}, {"date": "1999-05-21", "close": 4.627444, "volume": 7851840.0}, {"date": "1999-05-24", "close": 4.6168468, "volume": 1430002.0}, {"date": "1999-05-25", "close": 4.6424567, "volume": 3384295.0}, {"date": "1999-05-26", "close": 4.636275, "volume": 2322218.0}, {"date": "1999-05-27", "close": 4.6203792, "volume": 6961174.0}, {"date": "1999-05-28", "close": 4.512641, "volume": 1988736.0}, {"date": "1999-05-31", "close": 4.521472, "volume": 1037266.0}, {"date": "1999-06-01", "close": 4.486148, "volume": 1227656.0}, {"date": "1999-06-02", "close": 4.521472, "volume": 4038363.0}, {"date": "1999-06-03", "close": 4.59212, "volume": 3189558.0}, {"date": "1999-06-04", "close": 4.609782, "volume": 2910639.0}, {"date": "1999-06-07", "close": 4.636275, "volume": 2237488.0}, {"date": "1999-06-08", "close": 4.59212, "volume": 1764956.0}, {"date": "1999-06-09", "close": 4.583289, "volume": 1802783.0}, {"date": "1999-06-10", "close": 4.512641, "volume": 1487938.0}, {"date": "1999-06-11", "close": 4.5788735, "volume": 3186406.0}, {"date": "1999-06-14", "close": 4.5788735, "volume": null}, {"date": "1999-06-15", "close": 4.494979, "volume": 3265383.0}, {"date": "1999-06-16", "close": 4.486148, "volume": 2112153.0}, {"date": "1999-06-17", "close": 4.530303, "volume": 2273407.0}, {"date": "1999-06-18", "close": 4.50381, "volume": 6192094.0}, {"date": "1999-06-21", "close": 4.441993, "volume": 3323080.0}, {"date": "1999-06-22", "close": 4.494979, "volume": 2495143.0}, {"date": "1999-06-23", "close": 4.4155, "volume": 2399201.0}, {"date": "1999-06-24", "close": 4.4155, "volume": 3932444.0}, {"date": "1999-06-25", "close": 4.4155, "volume": 10966005.0}, {"date": "1999-06-28", "close": 4.494979, "volume": 1489589.0}, {"date": "1999-06-29", "close": 4.521472, "volume": 4646746.0}, {"date": "1999-06-30", "close": 4.4375775, "volume": 4483269.0}, {"date": "1999-07-01", "close": 4.512641, "volume": 2971894.0}, {"date": "1999-07-02", "close": 4.5223551, "volume": 4343316.0}, {"date": "1999-07-05", "close": 4.539134, "volume": 2887389.0}, {"date": "1999-07-06", "close": 4.574458, "volume": 3185671.0}, {"date": "1999-07-07", "close": 4.636275, "volume": 4265996.0}, {"date": "1999-07-08", "close": 4.759909, "volume": 6165634.0}, {"date": "1999-07-09", "close": 4.759909, "volume": 5003522.0}, {"date": "1999-07-12", "close": 4.804064, "volume": 6061995.0}, {"date": "1999-07-13", "close": 4.76874, "volume": 9082729.0}, {"date": "1999-07-14", "close": 4.830557, "volume": 9090337.0}, {"date": "1999-07-15", "close": 4.883543, "volume": 8452582.0}, {"date": "1999-07-16", "close": 4.918867, "volume": 3909955.0}, {"date": "1999-07-19", "close": 4.94536, "volume": 3923526.0}, {"date": "1999-07-20", "close": 5.0893053, "volume": 6086175.0}, {"date": "1999-07-21", "close": 5.1060842, "volume": 9605050.0}, {"date": "1999-07-22", "close": 5.024839, "volume": 2318184.0}, {"date": "1999-07-23", "close": 5.016008, "volume": 2197054.0}, {"date": "1999-07-26", "close": 5.086656, "volume": 5379061.0}, {"date": "1999-07-27", "close": 5.095487, "volume": 3269025.0}, {"date": "1999-07-28", "close": 5.12198, "volume": 5916161.0}, {"date": "1999-07-29", "close": 5.077825, "volume": 10610495.0}, {"date": "1999-07-30", "close": 4.8994388, "volume": 5558814.0}, {"date": "1999-08-02", "close": 4.918867, "volume": 2178486.0}, {"date": "1999-08-03", "close": 5.03367, "volume": 1898773.0}, {"date": "1999-08-04", "close": 5.077825, "volume": 4373248.0}, {"date": "1999-08-05", "close": 4.971853, "volume": 2397893.0}, {"date": "1999-08-06", "close": 4.901205, "volume": 2886927.0}, {"date": "1999-08-09", "close": 4.8932571, "volume": 1241167.0}, {"date": "1999-08-10", "close": 4.874712, "volume": 2479028.0}, {"date": "1999-08-11", "close": 4.821726, "volume": 892138.0}, {"date": "1999-08-12", "close": 4.865881, "volume": 1615754.0}, {"date": "1999-08-13", "close": 4.874712, "volume": 2054972.0}, {"date": "1999-08-16", "close": 4.9303473, "volume": 1064325.0}, {"date": "1999-08-17", "close": 4.85705, "volume": 1151795.0}, {"date": "1999-08-18", "close": 4.85705, "volume": 2879561.0}, {"date": "1999-08-19", "close": 4.874712, "volume": 2042181.0}, {"date": "1999-08-20", "close": 4.94536, "volume": 1401101.0}, {"date": "1999-08-23", "close": 4.8694134, "volume": 1381868.0}, {"date": "1999-08-24", "close": 4.85705, "volume": 2019099.0}, {"date": "1999-08-25", "close": 4.9029712, "volume": 848934.0}, {"date": "1999-08-26", "close": 4.94536, "volume": 1298471.0}, {"date": "1999-08-27", "close": 4.8897247, "volume": 1425579.0}, {"date": "1999-08-30", "close": 4.85705, "volume": 1389984.0}, {"date": "1999-08-31", "close": 4.8376218, "volume": 3264620.0}, {"date": "1999-09-01", "close": 4.927698, "volume": 2216327.0}, {"date": "1999-09-02", "close": 4.883543, "volume": 2562098.0}, {"date": "1999-09-03", "close": 4.901205, "volume": 1336070.0}, {"date": "1999-09-06", "close": 4.936529, "volume": 931738.0}, {"date": "1999-09-07", "close": 4.936529, "volume": 1354654.0}, {"date": "1999-09-08", "close": 4.927698, "volume": 2325414.0}, {"date": "1999-09-09", "close": 4.85705, "volume": 7286886.0}, {"date": "1999-09-10", "close": 4.85705, "volume": 2348043.0}, {"date": "1999-09-13", "close": 4.85705, "volume": 2268369.0}, {"date": "1999-09-14", "close": 4.76874, "volume": 3901569.0}, {"date": "1999-09-15", "close": 4.7413639, "volume": 5454750.0}, {"date": "1999-09-16", "close": 4.733416, "volume": 2115133.0}, {"date": "1999-09-17", "close": 4.742247, "volume": 3244065.0}, {"date": "1999-09-20", "close": 4.715754, "volume": 1817689.0}, {"date": "1999-09-21", "close": 4.742247, "volume": 5289224.0}, {"date": "1999-09-22", "close": 4.759909, "volume": 1589312.0}, {"date": "1999-09-23", "close": 4.698092, "volume": 4291858.0}, {"date": "1999-09-24", "close": 4.5965355, "volume": 5542919.0}, {"date": "1999-09-27", "close": 4.68043, "volume": 1315221.0}, {"date": "1999-09-28", "close": 4.715754, "volume": 2744627.0}, {"date": "1999-09-29", "close": 4.68043, "volume": 3570377.0}, {"date": "1999-09-30", "close": 4.724585, "volume": 2881285.0}, {"date": "1999-10-01", "close": 4.7713893, "volume": 2717765.0}, {"date": "1999-10-04", "close": 4.724585, "volume": 1120041.0}, {"date": "1999-10-05", "close": 4.751078, "volume": 2434553.0}, {"date": "1999-10-06", "close": 4.759909, "volume": 3111426.0}, {"date": "1999-10-07", "close": 4.7978823, "volume": 1245249.0}, {"date": "1999-10-08", "close": 4.76874, "volume": 1693073.0}, {"date": "1999-10-11", "close": 4.777571, "volume": 2160917.0}, {"date": "1999-10-12", "close": 4.777571, "volume": 1399745.0}, {"date": "1999-10-13", "close": 4.706923, "volume": 1776587.0}, {"date": "1999-10-14", "close": 4.627444, "volume": 3692842.0}, {"date": "1999-10-15", "close": 4.609782, "volume": 4054955.0}, {"date": "1999-10-18", "close": 4.59212, "volume": 1845516.0}, {"date": "1999-10-19", "close": 4.50381, "volume": 2909652.0}, {"date": "1999-10-20", "close": 4.539134, "volume": 2098275.0}, {"date": "1999-10-21", "close": 4.583289, "volume": 2419505.0}, {"date": "1999-10-22", "close": 4.689261, "volume": 2016011.0}, {"date": "1999-10-25", "close": 4.804064, "volume": 1399686.0}, {"date": "1999-10-26", "close": 4.76874, "volume": 2181403.0}, {"date": "1999-10-27", "close": 4.786402, "volume": 2262678.0}, {"date": "1999-10-28", "close": 4.812895, "volume": 1303125.0}, {"date": "1999-10-29", "close": 4.706923, "volume": 4187379.0}, {"date": "1999-11-01", "close": 4.6221454, "volume": 1602831.0}, {"date": "1999-11-02", "close": 4.698092, "volume": 578433.0}, {"date": "1999-11-03", "close": 4.609782, "volume": 2069479.0}, {"date": "1999-11-04", "close": 4.6141975, "volume": 1203413.0}, {"date": "1999-11-05", "close": 4.609782, "volume": 3703793.0}, {"date": "1999-11-08", "close": 4.556796, "volume": 2203600.0}, {"date": "1999-11-09", "close": 4.530303, "volume": 3472466.0}, {"date": "1999-11-10", "close": 4.486148, "volume": 3005879.0}, {"date": "1999-11-11", "close": 4.600951, "volume": 3179925.0}, {"date": "1999-11-12", "close": 4.7281174, "volume": 2558938.0}, {"date": "1999-11-15", "close": 4.645106, "volume": 2416966.0}, {"date": "1999-11-16", "close": 4.627444, "volume": 2086756.0}, {"date": "1999-11-17", "close": 4.6433398, "volume": 5075040.0}, {"date": "1999-11-18", "close": 4.59212, "volume": 3784209.0}, {"date": "1999-11-19", "close": 4.609782, "volume": 3631534.0}, {"date": "1999-11-22", "close": 4.574458, "volume": 3251811.0}, {"date": "1999-11-23", "close": 4.600951, "volume": 1981661.0}, {"date": "1999-11-24", "close": 4.609782, "volume": 2324671.0}, {"date": "1999-11-25", "close": 4.636275, "volume": 2659854.0}, {"date": "1999-11-26", "close": 4.600951, "volume": 3026673.0}, {"date": "1999-11-29", "close": 4.6159637, "volume": 2456750.0}, {"date": "1999-11-30", "close": 4.689261, "volume": 1603427.0}, {"date": "1999-12-01", "close": 4.733416, "volume": 3344664.0}, {"date": "1999-12-02", "close": 4.759909, "volume": 5012336.0}, {"date": "1999-12-03", "close": 4.671599, "volume": 4582548.0}, {"date": "1999-12-06", "close": 4.618613, "volume": 5772248.0}, {"date": "1999-12-07", "close": 4.512641, "volume": 7990160.0}, {"date": "1999-12-08", "close": 4.459655, "volume": 5184805.0}, {"date": "1999-12-09", "close": 4.389007, "volume": 8149462.0}, {"date": "1999-12-10", "close": 4.450824, "volume": 3170682.0}, {"date": "1999-12-13", "close": 4.468486, "volume": 3395679.0}, {"date": "1999-12-14", "close": 4.433162, "volume": 5167328.0}, {"date": "1999-12-15", "close": 4.406669, "volume": 7651573.0}, {"date": "1999-12-16", "close": 4.389007, "volume": 5046184.0}, {"date": "1999-12-17", "close": 4.4155, "volume": 2859763.0}, {"date": "1999-12-20", "close": 4.521472, "volume": 1559223.0}, {"date": "1999-12-21", "close": 4.486148, "volume": 1083096.0}, {"date": "1999-12-22", "close": 4.565627, "volume": 1062809.0}, {"date": "1999-12-23", "close": 4.477317, "volume": 988660.0}, {"date": "1999-12-24", "close": 4.5594453, "volume": 2876043.0}, {"date": "1999-12-27", "close": 4.5594453, "volume": null}, {"date": "1999-12-28", "close": 4.5594453, "volume": null}, {"date": "1999-12-29", "close": 4.600951, "volume": 487315.0}, {"date": "1999-12-30", "close": 4.627444, "volume": 618063.0}, {"date": "1999-12-31", "close": 4.627444, "volume": null}, {"date": "2000-01-03", "close": 4.627444, "volume": null}, {"date": "2000-01-04", "close": 4.547965, "volume": 1046305.0}, {"date": "2000-01-05", "close": 4.530303, "volume": 1411807.0}, {"date": "2000-01-06", "close": 4.521472, "volume": 1635854.0}, {"date": "2000-01-07", "close": 4.486148, "volume": 2805329.0}, {"date": "2000-01-10", "close": 4.565627, "volume": 4323293.0}, {"date": "2000-01-11", "close": 4.574458, "volume": 4229198.0}, {"date": "2000-01-12", "close": 4.574458, "volume": 2612996.0}, {"date": "2000-01-13", "close": 4.574458, "volume": 2792189.0}, {"date": "2000-01-14", "close": 4.547965, "volume": 3322333.0}, {"date": "2000-01-17", "close": 4.50381, "volume": 3621363.0}, {"date": "2000-01-18", "close": 4.556796, "volume": 505485.0}, {"date": "2000-01-19", "close": 4.574458, "volume": 2103476.0}, {"date": "2000-01-20", "close": 4.539134, "volume": 3484415.0}, {"date": "2000-01-21", "close": 4.494979, "volume": 932008.0}, {"date": "2000-01-24", "close": 4.477317, "volume": 988250.0}, {"date": "2000-01-25", "close": 4.397838, "volume": 2922967.0}, {"date": "2000-01-26", "close": 4.397838, "volume": null}, {"date": "2000-01-27", "close": 4.406669, "volume": 2205756.0}, {"date": "2000-01-28", "close": 4.336021, "volume": 4878526.0}, {"date": "2000-01-31", "close": 4.300697, "volume": 2528992.0}, {"date": "2000-02-01", "close": 4.274204, "volume": 2187886.0}, {"date": "2000-02-03", "close": 4.203556, "volume": 4261617.0}, {"date": "2000-02-07", "close": 4.23888, "volume": 2658025.0}, {"date": "2000-02-08", "close": 4.106415, "volume": 3946618.0}, {"date": "2000-02-09", "close": 4.185894, "volume": 2848749.0}, {"date": "2000-02-10", "close": 4.168232, "volume": 3401080.0}, {"date": "2000-02-11", "close": 4.389007, "volume": 3597801.0}, {"date": "2000-02-14", "close": 4.521472, "volume": 5751533.0}, {"date": "2000-02-16", "close": 4.4790832, "volume": 3056228.0}, {"date": "2000-02-17", "close": 4.450824, "volume": 1927382.0}, {"date": "2000-02-21", "close": 4.309528, "volume": 1346286.0}, {"date": "2000-02-23", "close": 4.4110845, "volume": 2613077.0}, {"date": "2000-02-24", "close": 4.344852, "volume": 3812473.0}, {"date": "2000-02-25", "close": 4.397838, "volume": 3326748.0}, {"date": "2000-02-28", "close": 4.353683, "volume": 1803799.0}, {"date": "2000-02-29", "close": 4.406669, "volume": 2408512.0}, {"date": "2000-03-01", "close": 4.4234479, "volume": 2859085.0}, {"date": "2000-03-02", "close": 4.371345, "volume": 2338120.0}, {"date": "2000-03-03", "close": 4.4155, "volume": 4162450.0}, {"date": "2000-03-06", "close": 4.344852, "volume": 2566725.0}, {"date": "2000-03-07", "close": 4.230049, "volume": 4165181.0}, {"date": "2000-03-08", "close": 4.2839181, "volume": 1969630.0}, {"date": "2000-03-09", "close": 4.23888, "volume": 4166414.0}, {"date": "2000-03-13", "close": 4.4155, "volume": 2001492.0}, {"date": "2000-03-14", "close": 4.3660464, "volume": 2254826.0}, {"date": "2000-03-15", "close": 4.309528, "volume": 2773180.0}, {"date": "2000-03-16", "close": 4.300697, "volume": 2178520.0}, {"date": "2000-03-17", "close": 4.344852, "volume": 2916666.0}, {"date": "2000-03-20", "close": 4.459655, "volume": 1469911.0}, {"date": "2000-03-21", "close": 4.4260972, "volume": 1342550.0}, {"date": "2000-03-22", "close": 4.547965, "volume": 2703372.0}, {"date": "2000-03-23", "close": 4.600951, "volume": 2079211.0}, {"date": "2000-03-24", "close": 4.689261, "volume": 7089332.0}, {"date": "2000-03-27", "close": 4.68043, "volume": 5299685.0}, {"date": "2000-03-28", "close": 4.6901441, "volume": 3767645.0}, {"date": "2000-03-29", "close": 4.724585, "volume": 2833608.0}, {"date": "2000-03-30", "close": 4.59212, "volume": 4776691.0}, {"date": "2000-03-31", "close": 4.512641, "volume": 5557461.0}, {"date": "2000-04-03", "close": 4.4667198, "volume": 3191379.0}, {"date": "2000-04-04", "close": 4.627444, "volume": 2547961.0}, {"date": "2000-04-05", "close": 4.6901441, "volume": 4188002.0}, {"date": "2000-04-06", "close": 4.636275, "volume": 4109715.0}, {"date": "2000-04-07", "close": 4.5400171, "volume": 2538019.0}, {"date": "2000-04-10", "close": 4.6194961, "volume": 1277697.0}, {"date": "2000-04-11", "close": 4.653937, "volume": 1834643.0}, {"date": "2000-04-12", "close": 4.777571, "volume": 4175344.0}, {"date": "2000-04-13", "close": 4.85705, "volume": 8810876.0}, {"date": "2000-04-14", "close": 4.85705, "volume": 7350353.0}, {"date": "2000-04-17", "close": 4.733416, "volume": 4105630.0}, {"date": "2000-04-18", "close": 4.94536, "volume": 5179366.0}, {"date": "2000-04-19", "close": 4.9391783, "volume": 6346850.0}, {"date": "2000-04-20", "close": 4.94536, "volume": 1332997.0}, {"date": "2000-04-26", "close": 5.192628, "volume": 5392472.0}, {"date": "2000-04-27", "close": 5.12198, "volume": 3311609.0}, {"date": "2000-04-28", "close": 5.0884222, "volume": 2180066.0}, {"date": "2000-05-01", "close": 5.016008, "volume": 2417022.0}, {"date": "2000-05-02", "close": 4.963022, "volume": 950621.0}, {"date": "2000-05-03", "close": 5.0831236, "volume": 2946200.0}, {"date": "2000-05-04", "close": 4.94536, "volume": 2825049.0}, {"date": "2000-05-05", "close": 5.03367, "volume": 1935192.0}, {"date": "2000-05-08", "close": 4.989515, "volume": 2305781.0}, {"date": "2000-05-09", "close": 4.989515, "volume": 1714426.0}, {"date": "2000-05-10", "close": 5.051332, "volume": 2083559.0}, {"date": "2000-05-11", "close": 5.051332, "volume": 2122918.0}, {"date": "2000-05-12", "close": 5.068994, "volume": 775993.0}, {"date": "2000-05-15", "close": 5.007177, "volume": 1179755.0}, {"date": "2000-05-16", "close": 4.892374, "volume": 990017.0}, {"date": "2000-05-17", "close": 4.724585, "volume": 2323442.0}, {"date": "2000-05-18", "close": 4.918867, "volume": 2035695.0}, {"date": "2000-05-19", "close": 4.910036, "volume": 1633492.0}, {"date": "2000-05-22", "close": 5.007177, "volume": 1393679.0}, {"date": "2000-05-23", "close": 5.077825, "volume": 3684630.0}, {"date": "2000-05-24", "close": 5.1590702, "volume": 4875964.0}, {"date": "2000-05-25", "close": 5.077825, "volume": 2364265.0}, {"date": "2000-05-26", "close": 5.104318, "volume": 2017030.0}, {"date": "2000-05-29", "close": 5.192628, "volume": 2050993.0}, {"date": "2000-05-31", "close": 5.263276, "volume": 301684.0}, {"date": "2000-06-01", "close": 5.236783, "volume": 3145823.0}, {"date": "2000-06-02", "close": 5.21029, "volume": 1992910.0}, {"date": "2000-06-05", "close": 5.1917449, "volume": 1248090.0}, {"date": "2000-06-06", "close": 5.316262, "volume": 3327690.0}, {"date": "2000-06-07", "close": 5.174966, "volume": 3477497.0}, {"date": "2000-06-08", "close": 5.360417, "volume": 5639666.0}, {"date": "2000-06-09", "close": 5.360417, "volume": 8100431.0}, {"date": "2000-06-13", "close": 5.245614, "volume": 2478622.0}, {"date": "2000-06-14", "close": 5.3489367, "volume": 1885969.0}, {"date": "2000-06-15", "close": 5.174966, "volume": 1551740.0}, {"date": "2000-06-16", "close": 5.227952, "volume": 2214011.0}, {"date": "2000-06-19", "close": 5.21029, "volume": 1099352.0}, {"date": "2000-06-20", "close": 5.280938, "volume": 1918878.0}, {"date": "2000-06-21", "close": 5.342755, "volume": 2037851.0}, {"date": "2000-06-22", "close": 5.439896, "volume": 3037262.0}, {"date": "2000-06-23", "close": 5.4628566, "volume": 4785769.0}, {"date": "2000-06-26", "close": 5.3860269, "volume": 1696646.0}, {"date": "2000-06-27", "close": 5.5326215, "volume": 2854918.0}, {"date": "2000-06-28", "close": 5.5123102, "volume": 2529918.0}, {"date": "2000-06-29", "close": 5.369248, "volume": 3194520.0}, {"date": "2000-06-30", "close": 5.4443115, "volume": 18376483.0}, {"date": "2000-07-03", "close": 5.528206, "volume": 2036498.0}, {"date": "2000-07-04", "close": 5.537037, "volume": 2356996.0}, {"date": "2000-07-05", "close": 5.598854, "volume": 2965244.0}, {"date": "2000-07-06", "close": 5.466389, "volume": 3324416.0}, {"date": "2000-07-07", "close": 5.342755, "volume": 3419836.0}, {"date": "2000-07-10", "close": 5.263276, "volume": 2809897.0}, {"date": "2000-07-11", "close": 5.254445, "volume": 1982159.0}, {"date": "2000-07-12", "close": 5.272107, "volume": 1525159.0}, {"date": "2000-07-13", "close": 5.2986, "volume": 5088657.0}, {"date": "2000-07-14", "close": 5.3409888, "volume": 2498426.0}, {"date": "2000-07-17", "close": 5.404572, "volume": 1243885.0}, {"date": "2000-07-18", "close": 5.431065, "volume": 2774190.0}, {"date": "2000-07-19", "close": 5.413403, "volume": 1538330.0}, {"date": "2000-07-20", "close": 5.47522, "volume": 2897947.0}, {"date": "2000-07-21", "close": 5.537037, "volume": 1779835.0}, {"date": "2000-07-24", "close": 5.47522, "volume": 1778821.0}, {"date": "2000-07-25", "close": 5.5114271, "volume": 1382521.0}, {"date": "2000-07-26", "close": 5.38691, "volume": 3127405.0}, {"date": "2000-07-27", "close": 5.360417, "volume": 2941111.0}, {"date": "2000-07-28", "close": 5.413403, "volume": 3257978.0}, {"date": "2000-07-31", "close": 5.351586, "volume": 1104993.0}, {"date": "2000-08-01", "close": 5.3268592, "volume": 3177909.0}, {"date": "2000-08-02", "close": 5.369248, "volume": 1452039.0}, {"date": "2000-08-03", "close": 5.351586, "volume": 1663523.0}, {"date": "2000-08-04", "close": 5.47522, "volume": 2587417.0}, {"date": "2000-08-07", "close": 5.457558, "volume": 765477.0}, {"date": "2000-08-08", "close": 5.519375, "volume": 3409755.0}, {"date": "2000-08-09", "close": 5.56353, "volume": 2685099.0}, {"date": "2000-08-10", "close": 5.5767765, "volume": 1767499.0}, {"date": "2000-08-11", "close": 5.6121005, "volume": 1103531.0}, {"date": "2000-08-14", "close": 5.598854, "volume": 694686.0}, {"date": "2000-08-15", "close": 5.695995, "volume": 2123133.0}, {"date": "2000-08-16", "close": 5.572361, "volume": 1932295.0}, {"date": "2000-08-17", "close": 5.607685, "volume": 1697630.0}, {"date": "2000-08-18", "close": 5.537037, "volume": 2785501.0}, {"date": "2000-08-21", "close": 5.56353, "volume": 1032711.0}, {"date": "2000-08-22", "close": 5.634178, "volume": 2186255.0}, {"date": "2000-08-23", "close": 5.643009, "volume": 2211029.0}, {"date": "2000-08-24", "close": 5.6624372, "volume": 2676400.0}, {"date": "2000-08-25", "close": 5.695995, "volume": 1627870.0}, {"date": "2000-08-28", "close": 5.960925, "volume": 3404721.0}, {"date": "2000-08-29", "close": 5.91677, "volume": 6344623.0}, {"date": "2000-08-30", "close": 6.058066, "volume": 6179749.0}, {"date": "2000-08-31", "close": 6.049235, "volume": 8553071.0}, {"date": "2000-09-01", "close": 6.1817, "volume": 10560727.0}, {"date": "2000-09-04", "close": 6.111052, "volume": 4154285.0}, {"date": "2000-09-05", "close": 6.190531, "volume": 4503003.0}, {"date": "2000-09-06", "close": 6.137545, "volume": 3315817.0}, {"date": "2000-09-07", "close": 6.190531, "volume": 3976689.0}, {"date": "2000-09-08", "close": 6.111052, "volume": 14591018.0}, {"date": "2000-09-11", "close": 6.128714, "volume": 4731665.0}, {"date": "2000-09-12", "close": 6.199362, "volume": 4597707.0}, {"date": "2000-09-13", "close": 6.111052, "volume": 7797228.0}, {"date": "2000-09-14", "close": 6.1666873, "volume": 1661439.0}, {"date": "2000-09-15", "close": 6.111052, "volume": 2890080.0}, {"date": "2000-09-18", "close": 5.996249, "volume": 2423476.0}, {"date": "2000-09-19", "close": 5.890277, "volume": 1772470.0}, {"date": "2000-09-20", "close": 5.872615, "volume": 1942586.0}, {"date": "2000-09-21", "close": 5.8673164, "volume": 1244879.0}, {"date": "2000-09-22", "close": 5.872615, "volume": 1314605.0}, {"date": "2000-09-25", "close": 5.987418, "volume": 1516572.0}, {"date": "2000-09-26", "close": 5.934432, "volume": 2455429.0}, {"date": "2000-09-27", "close": 5.82846, "volume": 3561744.0}, {"date": "2000-09-28", "close": 5.934432, "volume": 996799.0}, {"date": "2000-09-29", "close": 5.9556264, "volume": 2043815.0}, {"date": "2000-10-02", "close": 6.040404, "volume": 316444.0}, {"date": "2000-10-03", "close": 6.190531, "volume": 2182410.0}, {"date": "2000-10-04", "close": 6.287672, "volume": 358119.0}, {"date": "2000-10-05", "close": 6.3265284, "volume": 4281814.0}, {"date": "2000-10-06", "close": 6.349489, "volume": 2913317.0}, {"date": "2000-10-09", "close": 6.314165, "volume": 2830189.0}, {"date": "2000-10-10", "close": 6.2187902, "volume": 3313874.0}, {"date": "2000-10-11", "close": 6.340658, "volume": 3891679.0}, {"date": "2000-10-12", "close": 6.605588, "volume": 6894013.0}, {"date": "2000-10-13", "close": 6.393644, "volume": 4562549.0}, {"date": "2000-10-16", "close": 6.508447, "volume": 3731693.0}, {"date": "2000-10-17", "close": 6.579095, "volume": 5544111.0}, {"date": "2000-10-18", "close": 6.5808612, "volume": 3442171.0}, {"date": "2000-10-19", "close": 6.6727036, "volume": 4640429.0}, {"date": "2000-10-20", "close": 6.561433, "volume": 2945309.0}, {"date": "2000-10-23", "close": 6.676236, "volume": 4094320.0}, {"date": "2000-10-24", "close": 6.667405, "volume": 2712598.0}, {"date": "2000-10-25", "close": 6.640912, "volume": 1721864.0}, {"date": "2000-10-26", "close": 6.5234597, "volume": 2159348.0}, {"date": "2000-10-27", "close": 6.667405, "volume": 2063744.0}, {"date": "2000-10-30", "close": 6.755715, "volume": 1609065.0}, {"date": "2000-10-31", "close": 6.7875066, "volume": 2653655.0}, {"date": "2000-11-01", "close": 6.88818, "volume": 3267150.0}, {"date": "2000-11-02", "close": 6.755715, "volume": 2041511.0}, {"date": "2000-11-03", "close": 6.62325, "volume": 6446972.0}, {"date": "2000-11-06", "close": 6.6612233, "volume": 1456250.0}, {"date": "2000-11-07", "close": 6.835194, "volume": 4413357.0}, {"date": "2000-11-08", "close": 6.71156, "volume": 3840400.0}, {"date": "2000-11-09", "close": 6.8113503, "volume": 2845781.0}, {"date": "2000-11-10", "close": 6.808701, "volume": 2120332.0}, {"date": "2000-11-13", "close": 6.79987, "volume": 3265491.0}, {"date": "2000-11-14", "close": 6.88818, "volume": 2601434.0}, {"date": "2000-11-15", "close": 7.0700986, "volume": 7027122.0}, {"date": "2000-11-16", "close": 7.020645, "volume": 8361928.0}, {"date": "2000-11-17", "close": 7.038307, "volume": 1100200.0}, {"date": "2000-11-20", "close": 6.932335, "volume": 3494853.0}, {"date": "2000-11-21", "close": 6.835194, "volume": 977492.0}, {"date": "2000-11-22", "close": 6.79987, "volume": 2654627.0}, {"date": "2000-11-23", "close": 6.985321, "volume": 2440498.0}, {"date": "2000-11-24", "close": 6.9446984, "volume": 1178355.0}, {"date": "2000-11-27", "close": 6.9491139, "volume": 838391.0}, {"date": "2000-11-28", "close": 6.8599208, "volume": 1102658.0}, {"date": "2000-11-29", "close": 6.738053, "volume": 1316277.0}, {"date": "2000-11-30", "close": 6.8502067, "volume": 3772001.0}, {"date": "2000-12-01", "close": 6.844025, "volume": 2670417.0}, {"date": "2000-12-04", "close": 6.826363, "volume": 423198.0}, {"date": "2000-12-05", "close": 6.958828, "volume": 1809871.0}, {"date": "2000-12-06", "close": 7.002983, "volume": 257510.0}, {"date": "2000-12-07", "close": 6.932335, "volume": 188861.0}, {"date": "2000-12-08", "close": 6.97649, "volume": 1955634.0}, {"date": "2000-12-11", "close": 7.108955, "volume": 2462541.0}, {"date": "2000-12-12", "close": 7.223758, "volume": 2898381.0}, {"date": "2000-12-13", "close": 7.047138, "volume": 3634064.0}, {"date": "2000-12-14", "close": 6.905842, "volume": 3897779.0}, {"date": "2000-12-15", "close": 6.9420491, "volume": 1656699.0}, {"date": "2000-12-18", "close": 7.108955, "volume": 2443391.0}, {"date": "2000-12-19", "close": 7.232589, "volume": 3033208.0}, {"date": "2000-12-20", "close": 7.250251, "volume": 1565007.0}, {"date": "2000-12-21", "close": 7.2802764, "volume": 2936489.0}, {"date": "2000-12-22", "close": 7.2899905, "volume": 11081417.0}, {"date": "2000-12-27", "close": 7.426871, "volume": 2206321.0}, {"date": "2000-12-28", "close": 7.59466, "volume": 1709824.0}, {"date": "2000-12-29", "close": 7.435702, "volume": 3429788.0}, {"date": "2001-01-02", "close": 7.50635, "volume": 1558859.0}, {"date": "2001-01-03", "close": 7.373885, "volume": 1765734.0}, {"date": "2001-01-04", "close": 7.391547, "volume": 1861799.0}, {"date": "2001-01-05", "close": 7.100124, "volume": 8335307.0}, {"date": "2001-01-08", "close": 6.97649, "volume": 4640565.0}, {"date": "2001-01-09", "close": 6.97649, "volume": 4521716.0}, {"date": "2001-01-10", "close": 7.0648, "volume": 5995891.0}, {"date": "2001-01-11", "close": 7.197265, "volume": 4196500.0}, {"date": "2001-01-12", "close": 7.117786, "volume": 2774323.0}, {"date": "2001-01-15", "close": 7.135448, "volume": 1035052.0}, {"date": "2001-01-16", "close": 7.15311, "volume": 3739325.0}, {"date": "2001-01-17", "close": 7.1584086, "volume": 12740162.0}, {"date": "2001-01-18", "close": 7.126617, "volume": 1655446.0}, {"date": "2001-01-19", "close": 7.197265, "volume": 1711418.0}, {"date": "2001-01-22", "close": 7.1169029, "volume": 3710709.0}, {"date": "2001-01-23", "close": 7.108955, "volume": 1554075.0}, {"date": "2001-01-24", "close": 7.108955, "volume": 4780784.0}, {"date": "2001-01-25", "close": 7.126617, "volume": 2556315.0}, {"date": "2001-01-29", "close": 7.0648, "volume": 3800918.0}, {"date": "2001-01-30", "close": 7.047138, "volume": 1389727.0}, {"date": "2001-01-31", "close": 6.9226209, "volume": 5763163.0}, {"date": "2001-02-01", "close": 6.755715, "volume": 5211249.0}, {"date": "2001-02-02", "close": 6.817532, "volume": 730926.0}, {"date": "2001-02-05", "close": 6.782208, "volume": 3815654.0}, {"date": "2001-02-06", "close": 6.870518, "volume": 2731460.0}, {"date": "2001-02-07", "close": 6.994152, "volume": 3325866.0}, {"date": "2001-02-08", "close": 6.949997, "volume": 1536584.0}, {"date": "2001-02-09", "close": 6.958828, "volume": 1883789.0}, {"date": "2001-02-12", "close": 7.117786, "volume": 2251529.0}, {"date": "2001-02-13", "close": 7.108955, "volume": 1945692.0}, {"date": "2001-02-14", "close": 7.108955, "volume": 2791019.0}, {"date": "2001-02-15", "close": 7.108955, "volume": 1117439.0}, {"date": "2001-02-16", "close": 7.15311, "volume": 1998668.0}, {"date": "2001-02-19", "close": 7.100124, "volume": 1158023.0}, {"date": "2001-02-20", "close": 7.1345649, "volume": 1428067.0}, {"date": "2001-02-21", "close": 7.117786, "volume": 1538612.0}, {"date": "2001-02-22", "close": 7.1036564, "volume": 2339777.0}, {"date": "2001-02-23", "close": 7.047138, "volume": 1183402.0}, {"date": "2001-02-26", "close": 7.0745141, "volume": 2894827.0}, {"date": "2001-02-27", "close": 7.179603, "volume": 2068647.0}, {"date": "2001-02-28", "close": 7.471026, "volume": 3879820.0}, {"date": "2001-03-01", "close": 7.5867121, "volume": 3161469.0}, {"date": "2001-03-02", "close": 7.550505, "volume": 4194680.0}, {"date": "2001-03-05", "close": 7.471026, "volume": 3574885.0}, {"date": "2001-03-06", "close": 7.373885, "volume": 1288522.0}, {"date": "2001-03-07", "close": 7.32973, "volume": 3541357.0}, {"date": "2001-03-08", "close": 7.294406, "volume": 329240.0}, {"date": "2001-03-09", "close": 7.409209, "volume": 463273.0}, {"date": "2001-03-12", "close": 7.471026, "volume": 1365769.0}, {"date": "2001-03-13", "close": 7.356223, "volume": 2071959.0}, {"date": "2001-03-14", "close": 7.365054, "volume": 1565229.0}, {"date": "2001-03-15", "close": 7.303237, "volume": 118638.0}, {"date": "2001-03-16", "close": 7.338561, "volume": 4152389.0}, {"date": "2001-03-19", "close": 7.32973, "volume": 1009268.0}, {"date": "2001-03-20", "close": 7.303237, "volume": 1289273.0}, {"date": "2001-03-21", "close": 7.356223, "volume": 5558891.0}, {"date": "2001-03-22", "close": 7.3438596, "volume": 3834446.0}, {"date": "2001-03-23", "close": 7.2396538, "volume": 4714511.0}, {"date": "2001-03-26", "close": 7.312068, "volume": 2656165.0}, {"date": "2001-03-27", "close": 7.320899, "volume": 4005760.0}, {"date": "2001-03-28", "close": 7.338561, "volume": 1619487.0}, {"date": "2001-03-29", "close": 7.3041201, "volume": 13959262.0}, {"date": "2001-03-30", "close": 7.32973, "volume": 8113318.0}, {"date": "2001-04-02", "close": 7.426871, "volume": 2752094.0}, {"date": "2001-04-03", "close": 7.550505, "volume": 4611549.0}, {"date": "2001-04-04", "close": 7.612322, "volume": 4278361.0}, {"date": "2001-04-05", "close": 7.665308, "volume": 3958049.0}, {"date": "2001-04-06", "close": 7.576998, "volume": 5787457.0}, {"date": "2001-04-09", "close": 7.515181, "volume": 3011549.0}, {"date": "2001-04-10", "close": 7.479857, "volume": 3062881.0}, {"date": "2001-04-11", "close": 7.68297, "volume": 5233226.0}, {"date": "2001-04-12", "close": 7.824266, "volume": 6258865.0}, {"date": "2001-04-17", "close": 7.709463, "volume": 3073514.0}, {"date": "2001-04-18", "close": 7.77128, "volume": 6272096.0}, {"date": "2001-04-19", "close": 7.815435, "volume": 7711620.0}, {"date": "2001-04-20", "close": 7.806604, "volume": 3074720.0}, {"date": "2001-04-23", "close": 7.7898251, "volume": 920332.0}, {"date": "2001-04-24", "close": 7.912576, "volume": 9738603.0}, {"date": "2001-04-26", "close": 7.974393, "volume": 5455786.0}, {"date": "2001-04-27", "close": 7.877252, "volume": 3876923.0}, {"date": "2001-04-30", "close": 7.930238, "volume": 3301437.0}, {"date": "2001-05-01", "close": 8.2349075, "volume": 3995361.0}, {"date": "2001-05-02", "close": 8.089196, "volume": 4336900.0}, {"date": "2001-05-03", "close": 8.21283, "volume": 2253539.0}, {"date": "2001-05-04", "close": 7.974393, "volume": 4554992.0}, {"date": "2001-05-07", "close": 8.0591706, "volume": 3390061.0}, {"date": "2001-05-08", "close": 7.974393, "volume": 2610845.0}, {"date": "2001-05-09", "close": 8.2631667, "volume": 2997776.0}, {"date": "2001-05-10", "close": 8.2940752, "volume": 2944118.0}, {"date": "2001-05-11", "close": 8.433605, "volume": 2276116.0}, {"date": "2001-05-14", "close": 8.672042, "volume": 3968547.0}, {"date": "2001-05-15", "close": 8.47776, "volume": 9752715.0}, {"date": "2001-05-16", "close": 8.574901, "volume": 1513841.0}, {"date": "2001-05-17", "close": 8.619056, "volume": 5227759.0}, {"date": "2001-05-18", "close": 8.636718, "volume": 4818265.0}, {"date": "2001-05-21", "close": 8.848662, "volume": 2681641.0}, {"date": "2001-05-22", "close": 8.813338, "volume": 4310305.0}, {"date": "2001-05-23", "close": 8.6490814, "volume": 8138795.0}, {"date": "2001-05-24", "close": 8.398281, "volume": 6576897.0}, {"date": "2001-05-25", "close": 8.407112, "volume": 2484565.0}, {"date": "2001-05-28", "close": 8.398281, "volume": 2215586.0}, {"date": "2001-05-29", "close": 8.4256571, "volume": 988938.0}, {"date": "2001-05-30", "close": 8.38945, "volume": 2955381.0}, {"date": "2001-05-31", "close": 8.47776, "volume": 1793972.0}, {"date": "2001-06-01", "close": 8.627887, "volume": 3989727.0}, {"date": "2001-06-04", "close": 8.804507, "volume": 2677221.0}, {"date": "2001-06-05", "close": 8.795676, "volume": 1879254.0}, {"date": "2001-06-06", "close": 8.707366, "volume": 2537534.0}, {"date": "2001-06-07", "close": 8.680873, "volume": 2199772.0}, {"date": "2001-06-08", "close": 8.7621182, "volume": 2641855.0}, {"date": "2001-06-12", "close": 8.74269, "volume": 3841719.0}, {"date": "2001-06-13", "close": 8.8257014, "volume": 1530116.0}, {"date": "2001-06-14", "close": 9.00762, "volume": 4350688.0}, {"date": "2001-06-15", "close": 9.2743162, "volume": 9757114.0}, {"date": "2001-06-18", "close": 9.290212, "volume": 5315131.0}, {"date": "2001-06-19", "close": 9.466832, "volume": 3074201.0}, {"date": "2001-06-20", "close": 9.5039222, "volume": 7965848.0}, {"date": "2001-06-21", "close": 9.4641827, "volume": 5326717.0}, {"date": "2001-06-22", "close": 9.581635, "volume": 3296221.0}, {"date": "2001-06-25", "close": 9.837734, "volume": 2483292.0}, {"date": "2001-06-26", "close": 9.687607, "volume": 2515706.0}, {"date": "2001-06-27", "close": 9.484494, "volume": 4644472.0}, {"date": "2001-06-28", "close": 9.555142, "volume": 2131139.0}, {"date": "2001-06-29", "close": 9.7141, "volume": 27673913.0}, {"date": "2001-07-02", "close": 9.661114, "volume": 2739664.0}, {"date": "2001-07-03", "close": 9.555142, "volume": 3477528.0}, {"date": "2001-07-04", "close": 9.228395, "volume": 6071812.0}, {"date": "2001-07-05", "close": 9.09593, "volume": 3944551.0}, {"date": "2001-07-06", "close": 9.016451, "volume": 5229447.0}, {"date": "2001-07-09", "close": 9.263719, "volume": 5925585.0}, {"date": "2001-07-10", "close": 9.343198, "volume": 2753248.0}, {"date": "2001-07-11", "close": 9.316705, "volume": 1919809.0}, {"date": "2001-07-12", "close": 9.502156, "volume": 2531656.0}, {"date": "2001-07-13", "close": 9.431508, "volume": 2603572.0}, {"date": "2001-07-16", "close": 9.484494, "volume": 1868481.0}, {"date": "2001-07-17", "close": 9.484494, "volume": 3043510.0}, {"date": "2001-07-18", "close": 9.7141, "volume": 5480181.0}, {"date": "2001-07-19", "close": 9.749424, "volume": 322768.0}, {"date": "2001-07-20", "close": 9.97903, "volume": 6790393.0}, {"date": "2001-07-23", "close": 9.873058, "volume": 2047853.0}, {"date": "2001-07-24", "close": 9.775917, "volume": 2103172.0}, {"date": "2001-07-25", "close": 9.846565, "volume": 2092080.0}, {"date": "2001-07-26", "close": 9.7141, "volume": 1845208.0}, {"date": "2001-07-27", "close": 9.864227, "volume": 1873995.0}, {"date": "2001-07-30", "close": 9.9030834, "volume": 2243237.0}, {"date": "2001-07-31", "close": 9.758255, "volume": 2030763.0}, {"date": "2001-08-01", "close": 9.6761267, "volume": 1664710.0}, {"date": "2001-08-02", "close": 9.705269, "volume": 1640711.0}, {"date": "2001-08-03", "close": 9.502156, "volume": 3259905.0}, {"date": "2001-08-06", "close": 9.528649, "volume": 1637098.0}, {"date": "2001-08-07", "close": 9.652283, "volume": 1838565.0}, {"date": "2001-08-08", "close": 9.8359678, "volume": 3384374.0}, {"date": "2001-08-09", "close": 9.873058, "volume": 3329831.0}, {"date": "2001-08-10", "close": 9.8412664, "volume": 563415.0}, {"date": "2001-08-13", "close": 9.758255, "volume": 1022721.0}, {"date": "2001-08-14", "close": 9.581635, "volume": 1218632.0}, {"date": "2001-08-15", "close": 9.555142, "volume": 2433226.0}, {"date": "2001-08-16", "close": 9.405015, "volume": 5839749.0}, {"date": "2001-08-17", "close": 9.4544686, "volume": 3390730.0}, {"date": "2001-08-20", "close": 9.396184, "volume": 1819450.0}, {"date": "2001-08-21", "close": 9.62579, "volume": 1807948.0}, {"date": "2001-08-22", "close": 9.6090111, "volume": 968962.0}, {"date": "2001-08-23", "close": 9.53748, "volume": 993206.0}, {"date": "2001-08-24", "close": 9.634621, "volume": 1264060.0}, {"date": "2001-08-27", "close": 9.643452, "volume": 3036256.0}, {"date": "2001-08-28", "close": 9.80241, "volume": 3303729.0}, {"date": "2001-08-29", "close": 9.6893732, "volume": 1415427.0}, {"date": "2001-08-30", "close": 9.62579, "volume": 1775408.0}, {"date": "2001-08-31", "close": 9.4730137, "volume": 2175786.0}, {"date": "2001-09-03", "close": 9.811241, "volume": 2499456.0}, {"date": "2001-09-04", "close": 9.908382, "volume": 2455972.0}, {"date": "2001-09-05", "close": 9.943706, "volume": 3097716.0}, {"date": "2001-09-06", "close": 9.8094748, "volume": 35911072.0}, {"date": "2001-09-10", "close": 10.005523, "volume": 2671649.0}, {"date": "2001-09-11", "close": 10.129157, "volume": 2402850.0}, {"date": "2001-09-12", "close": 9.89072, "volume": 1753088.0}, {"date": "2001-09-13", "close": 10.049678, "volume": 1243290.0}, {"date": "2001-09-14", "close": 10.06734, "volume": 1508398.0}, {"date": "2001-09-17", "close": 9.7573719, "volume": 3867372.0}, {"date": "2001-09-18", "close": 10.24396, "volume": 4336453.0}, {"date": "2001-09-19", "close": 10.5486295, "volume": 5171883.0}, {"date": "2001-09-20", "close": 10.42058, "volume": 7446092.0}, {"date": "2001-09-21", "close": 10.323439, "volume": 5068410.0}, {"date": "2001-09-24", "close": 10.102664, "volume": 3212609.0}, {"date": "2001-09-25", "close": 10.199805, "volume": 3483447.0}, {"date": "2001-09-26", "close": 10.005523, "volume": 3414372.0}, {"date": "2001-09-27", "close": 10.1945064, "volume": 2402720.0}, {"date": "2001-09-28", "close": 10.464735, "volume": 10038409.0}, {"date": "2001-10-01", "close": 10.517721, "volume": 2564372.0}, {"date": "2001-10-02", "close": 10.6863931, "volume": 3328590.0}, {"date": "2001-10-03", "close": 10.6599001, "volume": 2696654.0}, {"date": "2001-10-04", "close": 10.676679, "volume": 1721598.0}, {"date": "2001-10-05", "close": 10.906285, "volume": 1984181.0}, {"date": "2001-10-08", "close": 10.994595, "volume": 1733167.0}, {"date": "2001-10-09", "close": 11.029919, "volume": 4531875.0}, {"date": "2001-10-10", "close": 10.5972, "volume": 5118893.0}, {"date": "2001-10-11", "close": 10.50889, "volume": 5876774.0}, {"date": "2001-10-12", "close": 10.4011518, "volume": 4357166.0}, {"date": "2001-10-15", "close": 10.323439, "volume": 2205215.0}, {"date": "2001-10-16", "close": 10.42058, "volume": 4374251.0}, {"date": "2001-10-17", "close": 10.2536741, "volume": 3728930.0}, {"date": "2001-10-18", "close": 10.137988, "volume": 4394379.0}, {"date": "2001-10-19", "close": 9.9860948, "volume": 3508214.0}, {"date": "2001-10-22", "close": 9.97903, "volume": 1172124.0}, {"date": "2001-10-23", "close": 10.447073, "volume": 3893462.0}, {"date": "2001-10-24", "close": 10.261622, "volume": 2318159.0}, {"date": "2001-10-25", "close": 9.97903, "volume": 3989485.0}, {"date": "2001-10-26", "close": 10.1565331, "volume": 1970636.0}, {"date": "2001-10-29", "close": 9.899551, "volume": 3677360.0}, {"date": "2001-10-30", "close": 10.058509, "volume": 5884809.0}, {"date": "2001-10-31", "close": 10.014354, "volume": 4823484.0}, {"date": "2001-11-01", "close": 10.049678, "volume": 3076801.0}, {"date": "2001-11-02", "close": 9.917213, "volume": 2564925.0}, {"date": "2001-11-05", "close": 9.731762, "volume": 2868013.0}, {"date": "2001-11-06", "close": 9.820072, "volume": 2531714.0}, {"date": "2001-11-07", "close": 9.7573719, "volume": 3811872.0}, {"date": "2001-11-08", "close": 9.9154468, "volume": 3155420.0}, {"date": "2001-11-09", "close": 9.731762, "volume": 4513695.0}, {"date": "2001-11-12", "close": 9.7141, "volume": 2137893.0}, {"date": "2001-11-13", "close": 9.4412221, "volume": 6017733.0}, {"date": "2001-11-14", "close": 9.722931, "volume": 9608856.0}, {"date": "2001-11-15", "close": 10.032016, "volume": 5143376.0}, {"date": "2001-11-16", "close": 10.164481, "volume": 7933858.0}, {"date": "2001-11-19", "close": 9.934875, "volume": 3686351.0}, {"date": "2001-11-20", "close": 9.62579, "volume": 9297936.0}, {"date": "2001-11-21", "close": 9.652283, "volume": 4276599.0}, {"date": "2001-11-22", "close": 9.6425689, "volume": 3452526.0}, {"date": "2001-11-23", "close": 9.864227, "volume": 2630396.0}, {"date": "2001-11-26", "close": 9.9428229, "volume": 1457317.0}, {"date": "2001-11-27", "close": 9.899551, "volume": 2507220.0}, {"date": "2001-11-28", "close": 9.9110313, "volume": 3433892.0}, {"date": "2001-11-29", "close": 9.7697353, "volume": 6104403.0}, {"date": "2001-11-30", "close": 9.793579, "volume": 4821148.0}, {"date": "2001-12-03", "close": 9.9622511, "volume": 3638433.0}, {"date": "2001-12-04", "close": 10.120326, "volume": 2845315.0}, {"date": "2001-12-05", "close": 10.1521176, "volume": 4016627.0}, {"date": "2001-12-06", "close": 9.926044, "volume": 9108753.0}, {"date": "2001-12-07", "close": 9.873058, "volume": 5165466.0}, {"date": "2001-12-10", "close": 9.7141, "volume": 3710108.0}, {"date": "2001-12-11", "close": 9.7141, "volume": 4193858.0}, {"date": "2001-12-12", "close": 9.608128, "volume": 3723746.0}, {"date": "2001-12-13", "close": 9.546311, "volume": 2366679.0}, {"date": "2001-12-14", "close": 9.555142, "volume": 3199785.0}, {"date": "2001-12-17", "close": 9.5480772, "volume": 2151057.0}, {"date": "2001-12-18", "close": 9.53748, "volume": 2665170.0}, {"date": "2001-12-19", "close": 9.581635, "volume": 4455923.0}, {"date": "2001-12-20", "close": 9.616959, "volume": 3226654.0}, {"date": "2001-12-21", "close": 9.793579, "volume": 27037360.0}, {"date": "2001-12-24", "close": 9.864227, "volume": 585361.0}, {"date": "2001-12-27", "close": 9.917213, "volume": 604177.0}, {"date": "2001-12-28", "close": 9.961368, "volume": 863139.0}, {"date": "2001-12-31", "close": 9.926044, "volume": 1435882.0}, {"date": "2002-01-02", "close": 9.961368, "volume": 573279.0}, {"date": "2002-01-03", "close": 9.731762, "volume": 2012450.0}, {"date": "2002-01-04", "close": 9.793579, "volume": 1481055.0}, {"date": "2002-01-07", "close": 9.881889, "volume": 2674062.0}, {"date": "2002-01-08", "close": 9.873058, "volume": 1665971.0}, {"date": "2002-01-09", "close": 9.864227, "volume": 3382332.0}, {"date": "2002-01-10", "close": 9.80241, "volume": 8429734.0}, {"date": "2002-01-11", "close": 9.864227, "volume": 2433825.0}, {"date": "2002-01-14", "close": 9.8297861, "volume": 1562520.0}, {"date": "2002-01-15", "close": 9.80241, "volume": 2727240.0}, {"date": "2002-01-16", "close": 9.943706, "volume": 2581643.0}, {"date": "2002-01-17", "close": 9.934875, "volume": 3098237.0}, {"date": "2002-01-18", "close": 9.837734, "volume": 2746820.0}, {"date": "2002-01-21", "close": 10.15565, "volume": 5327811.0}, {"date": "2002-01-22", "close": 10.385256, "volume": 9381445.0}, {"date": "2002-01-23", "close": 10.3667109, "volume": 6016826.0}, {"date": "2002-01-24", "close": 10.447073, "volume": 3708290.0}, {"date": "2002-01-25", "close": 10.588369, "volume": 3988136.0}, {"date": "2002-01-29", "close": 10.4938773, "volume": 4591255.0}, {"date": "2002-01-30", "close": 10.3243221, "volume": 2310627.0}, {"date": "2002-01-31", "close": 10.4594364, "volume": 1504000.0}, {"date": "2002-02-01", "close": 10.394087, "volume": 2804728.0}, {"date": "2002-02-04", "close": 10.667848, "volume": 3999600.0}, {"date": "2002-02-05", "close": 10.809144, "volume": 5491247.0}, {"date": "2002-02-06", "close": 10.553045, "volume": 4647320.0}, {"date": "2002-02-07", "close": 10.3993856, "volume": 3384319.0}, {"date": "2002-02-08", "close": 10.491228, "volume": 3955837.0}, {"date": "2002-02-11", "close": 10.5972, "volume": 2314022.0}, {"date": "2002-02-12", "close": 10.42058, "volume": 3485749.0}, {"date": "2002-02-13", "close": 10.50889, "volume": 2505109.0}, {"date": "2002-02-14", "close": 10.614862, "volume": 1853267.0}, {"date": "2002-02-15", "close": 10.6033817, "volume": 1399862.0}, {"date": "2002-02-18", "close": 10.544214, "volume": 1438036.0}, {"date": "2002-02-19", "close": 10.7190678, "volume": 4628160.0}, {"date": "2002-02-20", "close": 10.570707, "volume": 3165535.0}, {"date": "2002-02-21", "close": 10.614862, "volume": 1853780.0}, {"date": "2002-02-22", "close": 10.720834, "volume": 7278518.0}, {"date": "2002-02-25", "close": 10.77382, "volume": 2321263.0}, {"date": "2002-02-26", "close": 10.77382, "volume": 2882236.0}, {"date": "2002-02-27", "close": 10.6669649, "volume": 6191378.0}, {"date": "2002-02-28", "close": 10.703172, "volume": 2334260.0}, {"date": "2002-03-01", "close": 10.7199509, "volume": 4336425.0}, {"date": "2002-03-04", "close": 11.0272697, "volume": 5714020.0}, {"date": "2002-03-05", "close": 10.879792, "volume": 3001559.0}, {"date": "2002-03-06", "close": 10.941609, "volume": 6558947.0}, {"date": "2002-03-07", "close": 10.95044, "volume": 6658671.0}, {"date": "2002-03-08", "close": 11.047581, "volume": 2408572.0}, {"date": "2002-03-11", "close": 11.21537, "volume": 4333064.0}, {"date": "2002-03-12", "close": 11.30368, "volume": 4476291.0}, {"date": "2002-03-13", "close": 11.206539, "volume": 3583680.0}, {"date": "2002-03-14", "close": 11.1403065, "volume": 4035769.0}, {"date": "2002-03-15", "close": 11.03875, "volume": 3165053.0}, {"date": "2002-03-18", "close": 11.029919, "volume": 1209450.0}, {"date": "2002-03-19", "close": 10.941609, "volume": 3700861.0}, {"date": "2002-03-20", "close": 11.021088, "volume": 3843565.0}, {"date": "2002-03-21", "close": 11.03875, "volume": 2690399.0}, {"date": "2002-03-22", "close": 11.029919, "volume": 1988215.0}, {"date": "2002-03-25", "close": 11.047581, "volume": 2165227.0}, {"date": "2002-03-26", "close": 10.923947, "volume": 4275087.0}, {"date": "2002-03-27", "close": 10.915116, "volume": 21823491.0}, {"date": "2002-03-28", "close": 11.021088, "volume": 7808040.0}, {"date": "2002-04-02", "close": 11.082905, "volume": 2864951.0}, {"date": "2002-04-03", "close": 11.144722, "volume": 3679104.0}, {"date": "2002-04-04", "close": 11.241863, "volume": 4083447.0}, {"date": "2002-04-05", "close": 11.21537, "volume": 2647578.0}, {"date": "2002-04-08", "close": 11.100567, "volume": 1318359.0}, {"date": "2002-04-09", "close": 11.091736, "volume": 1504734.0}, {"date": "2002-04-10", "close": 11.012257, "volume": 1423612.0}, {"date": "2002-04-11", "close": 11.162384, "volume": 1953693.0}, {"date": "2002-04-12", "close": 11.188877, "volume": 2649370.0}, {"date": "2002-04-15", "close": 11.409652, "volume": 3031751.0}, {"date": "2002-04-16", "close": 11.506793, "volume": 6672303.0}, {"date": "2002-04-17", "close": 11.497962, "volume": 3915020.0}, {"date": "2002-04-18", "close": 11.524455, "volume": 4855016.0}, {"date": "2002-04-19", "close": 11.709906, "volume": 3191900.0}, {"date": "2002-04-22", "close": 11.842371, "volume": 2343781.0}, {"date": "2002-04-23", "close": 12.001329, "volume": 2930306.0}, {"date": "2002-04-24", "close": 11.851202, "volume": 2464857.0}, {"date": "2002-04-26", "close": 11.692244, "volume": 4503125.0}, {"date": "2002-04-29", "close": 11.639258, "volume": 2120247.0}, {"date": "2002-04-30", "close": 11.595103, "volume": 3469334.0}, {"date": "2002-05-01", "close": 11.621596, "volume": 2041692.0}, {"date": "2002-05-02", "close": 11.754061, "volume": 1536615.0}, {"date": "2002-05-03", "close": 11.877695, "volume": 1321255.0}, {"date": "2002-05-06", "close": 11.974836, "volume": 3693933.0}, {"date": "2002-05-07", "close": 11.612765, "volume": 3658554.0}, {"date": "2002-05-08", "close": 11.603934, "volume": 3829352.0}, {"date": "2002-05-09", "close": 11.524455, "volume": 3318474.0}, {"date": "2002-05-10", "close": 11.444976, "volume": 2882542.0}, {"date": "2002-05-13", "close": 11.436145, "volume": 2410704.0}, {"date": "2002-05-14", "close": 11.436145, "volume": 3287026.0}, {"date": "2002-05-15", "close": 11.347835, "volume": 3551485.0}, {"date": "2002-05-16", "close": 11.621596, "volume": 4902532.0}, {"date": "2002-05-17", "close": 11.489131, "volume": 2993155.0}, {"date": "2002-05-20", "close": 11.374328, "volume": 4081855.0}, {"date": "2002-05-21", "close": 11.233032, "volume": 2030504.0}, {"date": "2002-05-22", "close": 11.365497, "volume": 3372325.0}, {"date": "2002-05-23", "close": 11.339004, "volume": 1848459.0}, {"date": "2002-05-24", "close": 11.224201, "volume": 3043635.0}, {"date": "2002-05-27", "close": 11.109398, "volume": 2582116.0}, {"date": "2002-05-28", "close": 11.109398, "volume": 2510490.0}, {"date": "2002-05-29", "close": 11.162384, "volume": 2097427.0}, {"date": "2002-05-30", "close": 11.339004, "volume": 3385165.0}, {"date": "2002-05-31", "close": 11.4803, "volume": 4586727.0}, {"date": "2002-06-03", "close": 11.65692, "volume": 3100718.0}, {"date": "2002-06-04", "close": 11.400821, "volume": 1781413.0}, {"date": "2002-06-05", "close": 11.56861, "volume": 3133014.0}, {"date": "2002-06-06", "close": 11.762892, "volume": 2678851.0}, {"date": "2002-06-07", "close": 11.683413, "volume": 2097830.0}, {"date": "2002-06-11", "close": 11.789385, "volume": 2280984.0}, {"date": "2002-06-12", "close": 11.771723, "volume": 2468983.0}, {"date": "2002-06-13", "close": 11.515624, "volume": 2567208.0}, {"date": "2002-06-14", "close": 11.586272, "volume": 1799032.0}, {"date": "2002-06-17", "close": 11.577441, "volume": 1817698.0}, {"date": "2002-06-18", "close": 11.427314, "volume": 2940307.0}, {"date": "2002-06-19", "close": 11.427314, "volume": 2005424.0}, {"date": "2002-06-20", "close": 11.197708, "volume": 5038572.0}, {"date": "2002-06-21", "close": 11.171215, "volume": 3395109.0}, {"date": "2002-06-24", "close": 11.409652, "volume": 3536958.0}, {"date": "2002-06-25", "close": 11.427314, "volume": 3517881.0}, {"date": "2002-06-26", "close": 11.347835, "volume": 3014421.0}, {"date": "2002-06-27", "close": 11.4803, "volume": 2830686.0}, {"date": "2002-06-28", "close": 11.612765, "volume": 23540661.0}, {"date": "2002-07-01", "close": 11.400821, "volume": 3069099.0}, {"date": "2002-07-02", "close": 11.12706, "volume": 4171009.0}, {"date": "2002-07-03", "close": 11.135891, "volume": 6231931.0}, {"date": "2002-07-04", "close": 11.250694, "volume": 4207510.0}, {"date": "2002-07-05", "close": 11.206539, "volume": 3093918.0}, {"date": "2002-07-08", "close": 11.118229, "volume": 3413579.0}, {"date": "2002-07-09", "close": 11.12706, "volume": 2025782.0}, {"date": "2002-07-10", "close": 11.12706, "volume": 3153500.0}, {"date": "2002-07-11", "close": 11.100567, "volume": 2949755.0}, {"date": "2002-07-12", "close": 11.241863, "volume": 1729957.0}, {"date": "2002-07-15", "close": 11.312511, "volume": 3241790.0}, {"date": "2002-07-16", "close": 10.985764, "volume": 3896197.0}, {"date": "2002-07-17", "close": 10.623693, "volume": 5360856.0}, {"date": "2002-07-18", "close": 10.464735, "volume": 6795918.0}, {"date": "2002-07-19", "close": 10.288115, "volume": 4552780.0}, {"date": "2002-07-22", "close": 10.42058, "volume": 2185865.0}, {"date": "2002-07-23", "close": 10.720834, "volume": 3296798.0}, {"date": "2002-07-24", "close": 10.535383, "volume": 5799230.0}, {"date": "2002-07-25", "close": 10.782651, "volume": 3628784.0}, {"date": "2002-07-26", "close": 10.5972, "volume": 3346332.0}, {"date": "2002-07-29", "close": 10.782651, "volume": 2010320.0}, {"date": "2002-07-30", "close": 10.817975, "volume": 3169373.0}, {"date": "2002-07-31", "close": 10.712003, "volume": 2397650.0}, {"date": "2002-08-01", "close": 10.817975, "volume": 2422055.0}, {"date": "2002-08-02", "close": 10.77382, "volume": 2904046.0}, {"date": "2002-08-05", "close": 10.729665, "volume": 726817.0}, {"date": "2002-08-06", "close": 10.491228, "volume": 2098827.0}, {"date": "2002-08-07", "close": 10.650186, "volume": 1691881.0}, {"date": "2002-08-08", "close": 10.835637, "volume": 3029734.0}, {"date": "2002-08-09", "close": 10.879792, "volume": 2351863.0}, {"date": "2002-08-12", "close": 10.95044, "volume": 2238335.0}, {"date": "2002-08-13", "close": 10.932778, "volume": 1435279.0}, {"date": "2002-08-14", "close": 10.817975, "volume": 2693290.0}, {"date": "2002-08-15", "close": 10.853299, "volume": 1981824.0}, {"date": "2002-08-16", "close": 10.897454, "volume": 2432397.0}, {"date": "2002-08-19", "close": 11.074074, "volume": 1590730.0}, {"date": "2002-08-20", "close": 11.277187, "volume": 2560780.0}, {"date": "2002-08-21", "close": 11.021088, "volume": 1336733.0}, {"date": "2002-08-22", "close": 11.171215, "volume": 1573796.0}, {"date": "2002-08-23", "close": 11.03875, "volume": 1121020.0}, {"date": "2002-08-26", "close": 10.15565, "volume": 16509049.0}, {"date": "2002-08-27", "close": 10.561876, "volume": 27383641.0}, {"date": "2002-08-28", "close": 10.385256, "volume": 8257050.0}, {"date": "2002-08-29", "close": 10.50889, "volume": 5253918.0}, {"date": "2002-08-30", "close": 10.5972, "volume": 6264823.0}, {"date": "2002-09-02", "close": 10.738496, "volume": 3525537.0}, {"date": "2002-09-03", "close": 10.86213, "volume": 5222275.0}, {"date": "2002-09-04", "close": 10.650186, "volume": 6353439.0}, {"date": "2002-09-05", "close": 10.68551, "volume": 9540788.0}, {"date": "2002-09-06", "close": 10.5972, "volume": 4694664.0}, {"date": "2002-09-09", "close": 10.614862, "volume": 2855844.0}, {"date": "2002-09-10", "close": 10.667848, "volume": 3592897.0}, {"date": "2002-09-11", "close": 10.826806, "volume": 5121275.0}, {"date": "2002-09-12", "close": 10.968102, "volume": 5815831.0}, {"date": "2002-09-13", "close": 10.932778, "volume": 4366808.0}, {"date": "2002-09-16", "close": 11.144722, "volume": 5193645.0}, {"date": "2002-09-17", "close": 11.259525, "volume": 5479154.0}, {"date": "2002-09-18", "close": 11.21537, "volume": 3008453.0}, {"date": "2002-09-19", "close": 11.03875, "volume": 7714343.0}, {"date": "2002-09-20", "close": 10.95044, "volume": 4398666.0}, {"date": "2002-09-23", "close": 11.03875, "volume": 2846271.0}, {"date": "2002-09-24", "close": 11.021088, "volume": 3273251.0}, {"date": "2002-09-25", "close": 10.809144, "volume": 4575001.0}, {"date": "2002-09-26", "close": 10.879792, "volume": 3568813.0}, {"date": "2002-09-27", "close": 10.941609, "volume": 9063250.0}, {"date": "2002-09-30", "close": 10.86213, "volume": 3548292.0}, {"date": "2002-10-01", "close": 10.994595, "volume": 3282783.0}, {"date": "2002-10-02", "close": 11.135891, "volume": 3736937.0}, {"date": "2002-10-03", "close": 11.294849, "volume": 4389108.0}, {"date": "2002-10-04", "close": 11.259525, "volume": 1833876.0}, {"date": "2002-10-07", "close": 11.144722, "volume": 1137136.0}, {"date": "2002-10-08", "close": 11.330173, "volume": 2509385.0}, {"date": "2002-10-09", "close": 11.197708, "volume": 3277444.0}, {"date": "2002-10-10", "close": 10.994595, "volume": 3407353.0}, {"date": "2002-10-11", "close": 10.853299, "volume": 4516091.0}, {"date": "2002-10-14", "close": 10.941609, "volume": 2047468.0}, {"date": "2002-10-15", "close": 10.915116, "volume": 2100965.0}, {"date": "2002-10-16", "close": 11.012257, "volume": 3184344.0}, {"date": "2002-10-17", "close": 10.95044, "volume": 2776743.0}, {"date": "2002-10-18", "close": 11.065243, "volume": 2633712.0}, {"date": "2002-10-21", "close": 10.870961, "volume": 2769487.0}, {"date": "2002-10-22", "close": 10.941609, "volume": 2338688.0}, {"date": "2002-10-23", "close": 10.68551, "volume": 3736960.0}, {"date": "2002-10-24", "close": 10.817975, "volume": 6425003.0}, {"date": "2002-10-25", "close": 10.553045, "volume": 4702677.0}, {"date": "2002-10-28", "close": 10.614862, "volume": 3515210.0}, {"date": "2002-10-29", "close": 10.544214, "volume": 3990840.0}, {"date": "2002-10-30", "close": 10.650186, "volume": 3254095.0}, {"date": "2002-10-31", "close": 10.870961, "volume": 4105834.0}, {"date": "2002-11-01", "close": 10.764989, "volume": 1416807.0}, {"date": "2002-11-04", "close": 10.800313, "volume": 952102.0}, {"date": "2002-11-05", "close": 10.756158, "volume": 1098971.0}, {"date": "2002-11-06", "close": 10.659017, "volume": 2282350.0}, {"date": "2002-11-07", "close": 10.747327, "volume": 2859013.0}, {"date": "2002-11-08", "close": 10.720834, "volume": 2019546.0}, {"date": "2002-11-11", "close": 10.553045, "volume": 3889903.0}, {"date": "2002-11-12", "close": 10.694341, "volume": 3020409.0}, {"date": "2002-11-13", "close": 10.50889, "volume": 2745635.0}, {"date": "2002-11-14", "close": 10.517721, "volume": 2597605.0}, {"date": "2002-11-15", "close": 10.429411, "volume": 2812436.0}, {"date": "2002-11-18", "close": 10.42058, "volume": 3402671.0}, {"date": "2002-11-19", "close": 10.579538, "volume": 4474730.0}, {"date": "2002-11-20", "close": 10.68551, "volume": 2513133.0}, {"date": "2002-11-21", "close": 10.606031, "volume": 2800704.0}, {"date": "2002-11-22", "close": 10.500059, "volume": 3483458.0}, {"date": "2002-11-25", "close": 10.296946, "volume": 3823133.0}, {"date": "2002-11-26", "close": 9.996692, "volume": 10264609.0}, {"date": "2002-11-27", "close": 9.961368, "volume": 4597296.0}, {"date": "2002-11-28", "close": 9.952537, "volume": 4013919.0}, {"date": "2002-11-29", "close": 9.996692, "volume": 9604588.0}, {"date": "2002-12-02", "close": 10.076171, "volume": 1823079.0}, {"date": "2002-12-03", "close": 10.111495, "volume": 4941431.0}, {"date": "2002-12-04", "close": 10.129157, "volume": 3560002.0}, {"date": "2002-12-05", "close": 10.15565, "volume": 4300627.0}, {"date": "2002-12-06", "close": 10.093833, "volume": 1729538.0}, {"date": "2002-12-09", "close": 9.97903, "volume": 2680448.0}, {"date": "2002-12-10", "close": 9.811241, "volume": 5837983.0}, {"date": "2002-12-11", "close": 9.793579, "volume": 3437439.0}, {"date": "2002-12-12", "close": 9.758255, "volume": 2857671.0}, {"date": "2002-12-13", "close": 9.687607, "volume": 2501098.0}, {"date": "2002-12-16", "close": 9.581635, "volume": 3535201.0}, {"date": "2002-12-17", "close": 9.678776, "volume": 3895603.0}, {"date": "2002-12-18", "close": 9.846565, "volume": 5106593.0}, {"date": "2002-12-19", "close": 9.97903, "volume": 5429828.0}, {"date": "2002-12-20", "close": 10.058509, "volume": 11151178.0}, {"date": "2002-12-23", "close": 10.076171, "volume": 1079212.0}, {"date": "2002-12-24", "close": 10.111495, "volume": 1195865.0}, {"date": "2002-12-27", "close": 10.06734, "volume": 426726.0}, {"date": "2002-12-30", "close": 9.943706, "volume": 1051328.0}, {"date": "2002-12-31", "close": 10.06734, "volume": 1091737.0}, {"date": "2003-01-02", "close": 10.076171, "volume": 477983.0}, {"date": "2003-01-03", "close": 10.261622, "volume": 1135165.0}, {"date": "2003-01-06", "close": 10.182143, "volume": 1548218.0}, {"date": "2003-01-07", "close": 10.014354, "volume": 3903467.0}, {"date": "2003-01-08", "close": 9.97903, "volume": 5822595.0}, {"date": "2003-01-09", "close": 10.102664, "volume": 1250129.0}, {"date": "2003-01-10", "close": 10.102664, "volume": 1822463.0}, {"date": "2003-01-13", "close": 10.173312, "volume": 903610.0}, {"date": "2003-01-14", "close": 10.182143, "volume": 1993818.0}, {"date": "2003-01-15", "close": 10.049678, "volume": 2337796.0}, {"date": "2003-01-16", "close": 10.111495, "volume": 2253485.0}, {"date": "2003-01-17", "close": 10.06734, "volume": 1156864.0}, {"date": "2003-01-20", "close": 10.06734, "volume": 1156704.0}, {"date": "2003-01-21", "close": 10.182143, "volume": 1196065.0}, {"date": "2003-01-22", "close": 10.146819, "volume": 2792702.0}, {"date": "2003-01-23", "close": 10.182143, "volume": 1904071.0}, {"date": "2003-01-24", "close": 10.24396, "volume": 2602550.0}, {"date": "2003-01-28", "close": 10.349932, "volume": 5027201.0}, {"date": "2003-01-29", "close": 10.402918, "volume": 4746132.0}, {"date": "2003-01-30", "close": 10.50889, "volume": 3940554.0}, {"date": "2003-01-31", "close": 10.544214, "volume": 4021691.0}, {"date": "2003-02-03", "close": 10.464735, "volume": 2256561.0}, {"date": "2003-02-04", "close": 10.385256, "volume": 3643788.0}, {"date": "2003-02-05", "close": 10.33227, "volume": 2339501.0}, {"date": "2003-02-06", "close": 10.270453, "volume": 4124576.0}, {"date": "2003-02-07", "close": 10.314608, "volume": 1457863.0}, {"date": "2003-02-10", "close": 10.235129, "volume": 1140234.0}, {"date": "2003-02-11", "close": 10.323439, "volume": 2271138.0}, {"date": "2003-02-12", "close": 10.305777, "volume": 2162771.0}, {"date": "2003-02-13", "close": 10.06734, "volume": 5643938.0}, {"date": "2003-02-14", "close": 9.837734, "volume": 5219522.0}, {"date": "2003-02-17", "close": 9.80241, "volume": 2651817.0}, {"date": "2003-02-18", "close": 9.846565, "volume": 2864469.0}, {"date": "2003-02-19", "close": 9.934875, "volume": 2943957.0}, {"date": "2003-02-20", "close": 9.678776, "volume": 2348168.0}, {"date": "2003-02-21", "close": 9.44917, "volume": 4498647.0}, {"date": "2003-02-24", "close": 9.952537, "volume": 11024496.0}, {"date": "2003-02-25", "close": 9.934875, "volume": 5363913.0}, {"date": "2003-02-26", "close": 10.164481, "volume": 3866459.0}, {"date": "2003-02-27", "close": 10.102664, "volume": 1889934.0}, {"date": "2003-02-28", "close": 10.217467, "volume": 7515973.0}, {"date": "2003-03-03", "close": 10.24396, "volume": 2604413.0}, {"date": "2003-03-04", "close": 10.164481, "volume": 3351443.0}, {"date": "2003-03-05", "close": 10.146819, "volume": 1652387.0}, {"date": "2003-03-06", "close": 10.305777, "volume": 2014909.0}, {"date": "2003-03-07", "close": 10.111495, "volume": 3690328.0}, {"date": "2003-03-10", "close": 10.076171, "volume": 1701257.0}, {"date": "2003-03-11", "close": 10.023185, "volume": 1717975.0}, {"date": "2003-03-12", "close": 10.040847, "volume": 1930022.0}, {"date": "2003-03-13", "close": 10.005523, "volume": 2597469.0}, {"date": "2003-03-14", "close": 9.952537, "volume": 3170155.0}, {"date": "2003-03-17", "close": 9.987861, "volume": 4005500.0}, {"date": "2003-03-18", "close": 10.270453, "volume": 4976784.0}, {"date": "2003-03-19", "close": 10.314608, "volume": 3978099.0}, {"date": "2003-03-20", "close": 10.50889, "volume": 3139954.0}, {"date": "2003-03-21", "close": 10.50889, "volume": 4222976.0}, {"date": "2003-03-24", "close": 10.341101, "volume": 4714655.0}, {"date": "2003-03-25", "close": 10.535383, "volume": 4532712.0}, {"date": "2003-03-26", "close": 10.553045, "volume": 3209942.0}, {"date": "2003-03-27", "close": 10.588369, "volume": 11856785.0}, {"date": "2003-03-28", "close": 10.614862, "volume": 7386196.0}, {"date": "2003-03-31", "close": 10.800313, "volume": 11067526.0}, {"date": "2003-04-01", "close": 10.614862, "volume": 3173505.0}, {"date": "2003-04-02", "close": 10.402918, "volume": 2988497.0}, {"date": "2003-04-03", "close": 10.641355, "volume": 2938292.0}, {"date": "2003-04-04", "close": 10.817975, "volume": 5157152.0}, {"date": "2003-04-07", "close": 10.906285, "volume": 2705641.0}, {"date": "2003-04-08", "close": 10.800313, "volume": 2212577.0}, {"date": "2003-04-09", "close": 10.809144, "volume": 1697008.0}, {"date": "2003-04-10", "close": 10.879792, "volume": 2069158.0}, {"date": "2003-04-11", "close": 10.932778, "volume": 1412649.0}, {"date": "2003-04-14", "close": 11.144722, "volume": 5714621.0}, {"date": "2003-04-15", "close": 11.418483, "volume": 6971873.0}, {"date": "2003-04-16", "close": 11.330173, "volume": 7463384.0}, {"date": "2003-04-17", "close": 11.109398, "volume": 2860285.0}, {"date": "2003-04-22", "close": 10.994595, "volume": 4264426.0}, {"date": "2003-04-23", "close": 11.021088, "volume": 3311530.0}, {"date": "2003-04-24", "close": 11.100567, "volume": 6010658.0}, {"date": "2003-04-28", "close": 11.259525, "volume": 3114439.0}, {"date": "2003-04-29", "close": 11.409652, "volume": 4363955.0}, {"date": "2003-04-30", "close": 11.409652, "volume": 5789982.0}, {"date": "2003-05-01", "close": 11.330173, "volume": 1420946.0}, {"date": "2003-05-02", "close": 11.365497, "volume": 1509220.0}, {"date": "2003-05-05", "close": 11.374328, "volume": 1937514.0}, {"date": "2003-05-06", "close": 11.30368, "volume": 2281881.0}, {"date": "2003-05-07", "close": 11.39199, "volume": 2368395.0}, {"date": "2003-05-08", "close": 11.321342, "volume": 2167939.0}, {"date": "2003-05-09", "close": 11.268356, "volume": 2641922.0}, {"date": "2003-05-12", "close": 11.436145, "volume": 2679008.0}, {"date": "2003-05-13", "close": 11.39199, "volume": 3892749.0}, {"date": "2003-05-14", "close": 11.400821, "volume": 983003.0}, {"date": "2003-05-15", "close": 11.436145, "volume": 1715421.0}, {"date": "2003-05-16", "close": 11.365497, "volume": 1357496.0}, {"date": "2003-05-19", "close": 11.312511, "volume": 2161132.0}, {"date": "2003-05-20", "close": 11.418483, "volume": 2232262.0}, {"date": "2003-05-21", "close": 11.347835, "volume": 794044.0}, {"date": "2003-05-22", "close": 11.39199, "volume": 2420981.0}, {"date": "2003-05-23", "close": 11.39199, "volume": 2222852.0}, {"date": "2003-05-26", "close": 11.603934, "volume": 2530522.0}, {"date": "2003-05-27", "close": 11.400821, "volume": 3956732.0}, {"date": "2003-05-28", "close": 11.268356, "volume": 7177264.0}, {"date": "2003-05-29", "close": 11.12706, "volume": 5814218.0}, {"date": "2003-05-30", "close": 10.817975, "volume": 13072614.0}, {"date": "2003-06-02", "close": 10.976933, "volume": 2370411.0}, {"date": "2003-06-03", "close": 11.03875, "volume": 3365591.0}, {"date": "2003-06-04", "close": 11.056412, "volume": 3138854.0}, {"date": "2003-06-05", "close": 11.03875, "volume": 2089993.0}, {"date": "2003-06-06", "close": 11.074074, "volume": 1626131.0}, {"date": "2003-06-10", "close": 11.047581, "volume": 2528143.0}, {"date": "2003-06-11", "close": 11.135891, "volume": 2744868.0}, {"date": "2003-06-12", "close": 11.21537, "volume": 2507297.0}, {"date": "2003-06-13", "close": 11.347835, "volume": 3148962.0}, {"date": "2003-06-16", "close": 11.347835, "volume": 2452349.0}, {"date": "2003-06-17", "close": 11.330173, "volume": 4003564.0}, {"date": "2003-06-18", "close": 11.153553, "volume": 4747080.0}, {"date": "2003-06-19", "close": 11.21537, "volume": 5601293.0}, {"date": "2003-06-20", "close": 11.259525, "volume": 2580332.0}, {"date": "2003-06-23", "close": 11.224201, "volume": 4511739.0}, {"date": "2003-06-24", "close": 11.197708, "volume": 1758498.0}, {"date": "2003-06-25", "close": 11.233032, "volume": 2991118.0}, {"date": "2003-06-26", "close": 11.144722, "volume": 2598511.0}, {"date": "2003-06-27", "close": 11.197708, "volume": 10162259.0}, {"date": "2003-06-30", "close": 11.056412, "volume": 3117436.0}, {"date": "2003-07-01", "close": 11.012257, "volume": 3640313.0}, {"date": "2003-07-02", "close": 11.082905, "volume": 2919742.0}, {"date": "2003-07-03", "close": 11.047581, "volume": 2484242.0}, {"date": "2003-07-04", "close": 10.923947, "volume": 2053602.0}, {"date": "2003-07-07", "close": 10.932778, "volume": 1570514.0}, {"date": "2003-07-08", "close": 10.826806, "volume": 5088865.0}, {"date": "2003-07-09", "close": 10.623693, "volume": 3429296.0}, {"date": "2003-07-10", "close": 10.676679, "volume": 2635152.0}, {"date": "2003-07-11", "close": 10.712003, "volume": 2420768.0}, {"date": "2003-07-14", "close": 10.650186, "volume": 2216999.0}, {"date": "2003-07-15", "close": 10.77382, "volume": 2158136.0}, {"date": "2003-07-16", "close": 10.941609, "volume": 3710649.0}, {"date": "2003-07-17", "close": 11.029919, "volume": 3146833.0}, {"date": "2003-07-18", "close": 10.897454, "volume": 1772805.0}, {"date": "2003-07-21", "close": 10.68551, "volume": 2653113.0}, {"date": "2003-07-22", "close": 10.561876, "volume": 4385759.0}, {"date": "2003-07-23", "close": 10.517721, "volume": 6493758.0}, {"date": "2003-07-24", "close": 10.358763, "volume": 9299950.0}, {"date": "2003-07-25", "close": 10.402918, "volume": 8908828.0}, {"date": "2003-07-28", "close": 10.500059, "volume": 3904978.0}, {"date": "2003-07-29", "close": 10.447073, "volume": 5740135.0}, {"date": "2003-07-30", "close": 10.376425, "volume": 2913778.0}, {"date": "2003-07-31", "close": 10.42058, "volume": 4006961.0}, {"date": "2003-08-01", "close": 10.526552, "volume": 2698672.0}, {"date": "2003-08-04", "close": 10.535383, "volume": 1923207.0}, {"date": "2003-08-05", "close": 10.553045, "volume": 2626875.0}, {"date": "2003-08-06", "close": 10.553045, "volume": 2755294.0}, {"date": "2003-08-07", "close": 10.5972, "volume": 2848921.0}, {"date": "2003-08-08", "close": 10.579538, "volume": 2477511.0}, {"date": "2003-08-11", "close": 10.394087, "volume": 2600171.0}, {"date": "2003-08-12", "close": 10.305777, "volume": 6296972.0}, {"date": "2003-08-13", "close": 10.455904, "volume": 2332287.0}, {"date": "2003-08-14", "close": 10.349932, "volume": 2959890.0}, {"date": "2003-08-15", "close": 10.341101, "volume": 2225879.0}, {"date": "2003-08-18", "close": 10.411749, "volume": 1465300.0}, {"date": "2003-08-19", "close": 10.367594, "volume": 2041429.0}, {"date": "2003-08-20", "close": 10.464735, "volume": 3089415.0}, {"date": "2003-08-21", "close": 10.526552, "volume": 3806538.0}, {"date": "2003-08-22", "close": 10.623693, "volume": 5837148.0}, {"date": "2003-08-25", "close": 10.667848, "volume": 4102693.0}, {"date": "2003-08-26", "close": 10.491228, "volume": 6583819.0}, {"date": "2003-08-27", "close": 10.500059, "volume": 3627718.0}, {"date": "2003-08-28", "close": 10.464735, "volume": 4003342.0}, {"date": "2003-08-29", "close": 10.385256, "volume": 7105201.0}, {"date": "2003-09-01", "close": 10.341101, "volume": 4166998.0}, {"date": "2003-09-02", "close": 10.385256, "volume": 7340293.0}, {"date": "2003-09-03", "close": 10.464735, "volume": 3840941.0}, {"date": "2003-09-04", "close": 10.358763, "volume": 6961596.0}, {"date": "2003-09-05", "close": 10.305777, "volume": 3572035.0}, {"date": "2003-09-08", "close": 10.314608, "volume": 2662415.0}, {"date": "2003-09-09", "close": 10.341101, "volume": 2370991.0}, {"date": "2003-09-10", "close": 10.376425, "volume": 2213687.0}, {"date": "2003-09-11", "close": 10.314608, "volume": 3005999.0}, {"date": "2003-09-12", "close": 10.288115, "volume": 2156835.0}, {"date": "2003-09-15", "close": 10.33227, "volume": 2051064.0}, {"date": "2003-09-16", "close": 10.376425, "volume": 3753295.0}, {"date": "2003-09-17", "close": 10.394087, "volume": 3310260.0}, {"date": "2003-09-18", "close": 10.376425, "volume": 4782019.0}, {"date": "2003-09-19", "close": 10.24396, "volume": 2921697.0}, {"date": "2003-09-22", "close": 10.199805, "volume": 1998848.0}, {"date": "2003-09-23", "close": 10.323439, "volume": 2586519.0}, {"date": "2003-09-24", "close": 10.296946, "volume": 5203107.0}, {"date": "2003-09-25", "close": 10.076171, "volume": 5662540.0}, {"date": "2003-09-26", "close": 10.305777, "volume": 10000833.0}, {"date": "2003-09-29", "close": 10.367594, "volume": 2704366.0}, {"date": "2003-09-30", "close": 10.349932, "volume": 4829593.0}, {"date": "2003-10-01", "close": 10.455904, "volume": 6822854.0}, {"date": "2003-10-02", "close": 10.093833, "volume": 15882012.0}, {"date": "2003-10-03", "close": 9.873058, "volume": 9658657.0}, {"date": "2003-10-06", "close": 9.873058, "volume": 3249066.0}, {"date": "2003-10-07", "close": 9.855396, "volume": 2845440.0}, {"date": "2003-10-08", "close": 9.926044, "volume": 6183816.0}, {"date": "2003-10-09", "close": 9.881889, "volume": 3663567.0}, {"date": "2003-10-10", "close": 9.705269, "volume": 43806395.0}, {"date": "2003-10-13", "close": 9.793579, "volume": 5862087.0}, {"date": "2003-10-14", "close": 9.837734, "volume": 7988611.0}, {"date": "2003-10-15", "close": 9.793579, "volume": 5203081.0}, {"date": "2003-10-16", "close": 9.80241, "volume": 5186513.0}, {"date": "2003-10-17", "close": 9.837734, "volume": 3969895.0}, {"date": "2003-10-20", "close": 9.908382, "volume": 3052537.0}, {"date": "2003-10-21", "close": 9.943706, "volume": 2868385.0}, {"date": "2003-10-22", "close": 9.881889, "volume": 3014557.0}, {"date": "2003-10-23", "close": 9.837734, "volume": 4416308.0}, {"date": "2003-10-24", "close": 9.846565, "volume": 3911936.0}, {"date": "2003-10-27", "close": 9.837734, "volume": 5593082.0}, {"date": "2003-10-28", "close": 9.767086, "volume": 4753398.0}, {"date": "2003-10-29", "close": 9.740593, "volume": 3227082.0}, {"date": "2003-10-30", "close": 9.793579, "volume": 3625033.0}, {"date": "2003-10-31", "close": 9.820072, "volume": 8623489.0}, {"date": "2003-11-03", "close": 9.80241, "volume": 5402952.0}, {"date": "2003-11-04", "close": 9.784748, "volume": 2245314.0}, {"date": "2003-11-05", "close": 9.705269, "volume": 3522127.0}, {"date": "2003-11-06", "close": 9.7141, "volume": 2747314.0}, {"date": "2003-11-07", "close": 9.62579, "volume": 3535619.0}, {"date": "2003-11-10", "close": 9.519818, "volume": 4176722.0}, {"date": "2003-11-11", "close": 9.563973, "volume": 4616126.0}, {"date": "2003-11-12", "close": 9.740593, "volume": 4442318.0}, {"date": "2003-11-13", "close": 9.749424, "volume": 4545212.0}, {"date": "2003-11-14", "close": 9.731762, "volume": 2897054.0}, {"date": "2003-11-17", "close": 9.705269, "volume": 3099653.0}, {"date": "2003-11-18", "close": 9.767086, "volume": 2751009.0}, {"date": "2003-11-19", "close": 9.793579, "volume": 4142799.0}, {"date": "2003-11-20", "close": 9.837734, "volume": 4527217.0}, {"date": "2003-11-21", "close": 9.952537, "volume": 5305290.0}, {"date": "2003-11-24", "close": 10.120326, "volume": 6322443.0}, {"date": "2003-11-25", "close": 10.137988, "volume": 5390486.0}, {"date": "2003-11-26", "close": 10.085002, "volume": 3679203.0}, {"date": "2003-11-27", "close": 10.005523, "volume": 3980059.0}, {"date": "2003-11-28", "close": 10.014354, "volume": 5154117.0}, {"date": "2003-12-01", "close": 10.040847, "volume": 2024159.0}, {"date": "2003-12-02", "close": 10.111495, "volume": 3250557.0}, {"date": "2003-12-03", "close": 10.182143, "volume": 2726224.0}, {"date": "2003-12-04", "close": 10.137988, "volume": 3575345.0}, {"date": "2003-12-05", "close": 10.137988, "volume": 1899137.0}, {"date": "2003-12-08", "close": 10.182143, "volume": 1503847.0}, {"date": "2003-12-09", "close": 10.15565, "volume": 2205839.0}, {"date": "2003-12-10", "close": 10.093833, "volume": 2309699.0}, {"date": "2003-12-11", "close": 10.058509, "volume": 1861734.0}, {"date": "2003-12-12", "close": 10.005523, "volume": 2120265.0}, {"date": "2003-12-15", "close": 10.049678, "volume": 2958132.0}, {"date": "2003-12-16", "close": 10.06734, "volume": 2076691.0}, {"date": "2003-12-17", "close": 10.129157, "volume": 3390176.0}, {"date": "2003-12-18", "close": 10.06734, "volume": 5272052.0}, {"date": "2003-12-19", "close": 10.058509, "volume": 10296781.0}, {"date": "2003-12-22", "close": 10.173312, "volume": 1545628.0}, {"date": "2003-12-23", "close": 10.24396, "volume": 1237762.0}, {"date": "2003-12-24", "close": 10.24396, "volume": 897647.0}, {"date": "2003-12-29", "close": 10.358763, "volume": 900696.0}, {"date": "2003-12-30", "close": 10.411749, "volume": 1485177.0}, {"date": "2003-12-31", "close": 10.42058, "volume": 730128.0}, {"date": "2004-01-02", "close": 10.402918, "volume": 285741.0}, {"date": "2004-01-05", "close": 10.394087, "volume": 1686142.0}, {"date": "2004-01-06", "close": 10.526552, "volume": 2829426.0}, {"date": "2004-01-07", "close": 10.544214, "volume": 2423297.0}, {"date": "2004-01-08", "close": 10.544214, "volume": 2880380.0}, {"date": "2004-01-09", "close": 10.50889, "volume": 3018611.0}, {"date": "2004-01-12", "close": 10.455904, "volume": 2903216.0}, {"date": "2004-01-13", "close": 10.402918, "volume": 3729555.0}, {"date": "2004-01-14", "close": 10.482397, "volume": 2162255.0}, {"date": "2004-01-15", "close": 10.491228, "volume": 1511306.0}, {"date": "2004-01-16", "close": 10.429411, "volume": 4118891.0}, {"date": "2004-01-19", "close": 10.42058, "volume": 3880773.0}, {"date": "2004-01-20", "close": 10.455904, "volume": 1248334.0}, {"date": "2004-01-21", "close": 10.411749, "volume": 2900002.0}, {"date": "2004-01-22", "close": 10.438242, "volume": 1024457.0}, {"date": "2004-01-23", "close": 10.464735, "volume": 3401810.0}, {"date": "2004-01-27", "close": 10.455904, "volume": 1767281.0}, {"date": "2004-01-28", "close": 10.367594, "volume": 2795705.0}, {"date": "2004-01-29", "close": 10.252791, "volume": 3707439.0}, {"date": "2004-01-30", "close": 10.367594, "volume": 4459387.0}, {"date": "2004-02-02", "close": 10.252791, "volume": 3027971.0}, {"date": "2004-02-03", "close": 10.252791, "volume": 3521841.0}, {"date": "2004-02-04", "close": 10.199805, "volume": 3237591.0}, {"date": "2004-02-05", "close": 10.190974, "volume": 1697793.0}, {"date": "2004-02-06", "close": 10.173312, "volume": 1219377.0}, {"date": "2004-02-09", "close": 10.120326, "volume": 2331211.0}, {"date": "2004-02-10", "close": 10.049678, "volume": 4095897.0}, {"date": "2004-02-11", "close": 9.996692, "volume": 6988965.0}, {"date": "2004-02-12", "close": 9.996692, "volume": 5215639.0}, {"date": "2004-02-13", "close": 9.97903, "volume": 4286945.0}, {"date": "2004-02-16", "close": 9.952537, "volume": 2279856.0}, {"date": "2004-02-17", "close": 10.049678, "volume": 2151825.0}, {"date": "2004-02-18", "close": 10.146819, "volume": 2294919.0}, {"date": "2004-02-19", "close": 10.093833, "volume": 2323091.0}, {"date": "2004-02-20", "close": 10.111495, "volume": 3547783.0}, {"date": "2004-02-23", "close": 10.270453, "volume": 3749882.0}, {"date": "2004-02-24", "close": 10.33227, "volume": 3041334.0}, {"date": "2004-02-25", "close": 10.376425, "volume": 2773117.0}, {"date": "2004-02-26", "close": 10.394087, "volume": 3143114.0}, {"date": "2004-02-27", "close": 10.358763, "volume": 6843883.0}, {"date": "2004-03-01", "close": 10.42058, "volume": 1905849.0}, {"date": "2004-03-02", "close": 10.385256, "volume": 1494892.0}, {"date": "2004-03-03", "close": 10.33227, "volume": 2600845.0}, {"date": "2004-03-04", "close": 10.42058, "volume": 2324602.0}, {"date": "2004-03-05", "close": 10.544214, "volume": 1499403.0}, {"date": "2004-03-08", "close": 10.482397, "volume": 3905170.0}, {"date": "2004-03-09", "close": 10.50889, "volume": 1789456.0}, {"date": "2004-03-10", "close": 10.526552, "volume": 3373599.0}, {"date": "2004-03-11", "close": 10.544214, "volume": 5374866.0}, {"date": "2004-03-12", "close": 10.632524, "volume": 2493093.0}, {"date": "2004-03-15", "close": 10.614862, "volume": 1653804.0}, {"date": "2004-03-16", "close": 10.623693, "volume": 1338676.0}, {"date": "2004-03-17", "close": 10.659017, "volume": 1770146.0}, {"date": "2004-03-18", "close": 10.729665, "volume": 4382915.0}, {"date": "2004-03-19", "close": 10.77382, "volume": 3062872.0}, {"date": "2004-03-22", "close": 10.5972, "volume": 9632192.0}, {"date": "2004-03-23", "close": 10.50889, "volume": 4604332.0}, {"date": "2004-03-24", "close": 10.296946, "volume": 3215566.0}, {"date": "2004-03-25", "close": 10.464735, "volume": 2935189.0}, {"date": "2004-03-26", "close": 10.526552, "volume": 5590866.0}, {"date": "2004-03-29", "close": 10.535383, "volume": 1325661.0}, {"date": "2004-03-30", "close": 10.50889, "volume": 3340921.0}, {"date": "2004-03-31", "close": 10.464735, "volume": 2695194.0}, {"date": "2004-04-01", "close": 10.535383, "volume": 1801951.0}, {"date": "2004-04-02", "close": 10.429411, "volume": 1432796.0}, {"date": "2004-04-05", "close": 10.385256, "volume": 1665088.0}, {"date": "2004-04-06", "close": 10.438242, "volume": 2269912.0}, {"date": "2004-04-07", "close": 10.376425, "volume": 1518124.0}, {"date": "2004-04-08", "close": 10.288115, "volume": 1334681.0}, {"date": "2004-04-13", "close": 10.288115, "volume": 1117072.0}, {"date": "2004-04-14", "close": 10.279284, "volume": 1503712.0}, {"date": "2004-04-15", "close": 10.314608, "volume": 3383348.0}, {"date": "2004-04-16", "close": 10.376425, "volume": 1850135.0}, {"date": "2004-04-19", "close": 10.553045, "volume": 2265389.0}, {"date": "2004-04-20", "close": 10.15565, "volume": 5757689.0}, {"date": "2004-04-21", "close": 10.164481, "volume": 7211677.0}, {"date": "2004-04-22", "close": 10.24396, "volume": 2244787.0}, {"date": "2004-04-23", "close": 10.199805, "volume": 2374508.0}, {"date": "2004-04-26", "close": 10.15565, "volume": 297453.0}, {"date": "2004-04-27", "close": 10.15565, "volume": 1892500.0}, {"date": "2004-04-28", "close": 10.279284, "volume": 2619530.0}, {"date": "2004-04-29", "close": 10.358763, "volume": 7009906.0}, {"date": "2004-04-30", "close": 10.42058, "volume": 7435861.0}, {"date": "2004-05-03", "close": 10.42058, "volume": 1477012.0}, {"date": "2004-05-04", "close": 10.491228, "volume": 4063138.0}, {"date": "2004-05-05", "close": 10.553045, "volume": 2856708.0}, {"date": "2004-05-06", "close": 10.5972, "volume": 3653762.0}, {"date": "2004-05-07", "close": 10.667848, "volume": 2481052.0}, {"date": "2004-05-10", "close": 10.623693, "volume": 3375074.0}, {"date": "2004-05-11", "close": 10.676679, "volume": 4083279.0}, {"date": "2004-05-12", "close": 10.694341, "volume": 3556491.0}, {"date": "2004-05-13", "close": 10.703172, "volume": 3588630.0}, {"date": "2004-05-14", "close": 10.632524, "volume": 2425366.0}, {"date": "2004-05-17", "close": 10.50889, "volume": 3232270.0}, {"date": "2004-05-18", "close": 10.526552, "volume": 4638528.0}, {"date": "2004-05-19", "close": 10.491228, "volume": 4591832.0}, {"date": "2004-05-20", "close": 10.491228, "volume": 2506568.0}, {"date": "2004-05-21", "close": 10.464735, "volume": 2493928.0}, {"date": "2004-05-24", "close": 10.455904, "volume": 1070016.0}, {"date": "2004-05-25", "close": 10.447073, "volume": 3625391.0}, {"date": "2004-05-26", "close": 10.500059, "volume": 2408848.0}, {"date": "2004-05-27", "close": 10.570707, "volume": 3132797.0}, {"date": "2004-05-28", "close": 10.42058, "volume": 8588871.0}, {"date": "2004-05-31", "close": 10.341101, "volume": 3373341.0}, {"date": "2004-06-01", "close": 10.358763, "volume": 5007468.0}, {"date": "2004-06-02", "close": 10.33227, "volume": 5231541.0}, {"date": "2004-06-03", "close": 10.296946, "volume": 3647813.0}, {"date": "2004-06-04", "close": 10.296946, "volume": 2520642.0}, {"date": "2004-06-07", "close": 10.279284, "volume": 1544065.0}, {"date": "2004-06-08", "close": 10.270453, "volume": 2145535.0}, {"date": "2004-06-09", "close": 10.288115, "volume": 3108457.0}, {"date": "2004-06-10", "close": 10.261622, "volume": 3419672.0}, {"date": "2004-06-11", "close": 10.270453, "volume": 7181213.0}, {"date": "2004-06-15", "close": 10.288115, "volume": 2300270.0}, {"date": "2004-06-16", "close": 10.42058, "volume": 3051498.0}, {"date": "2004-06-17", "close": 10.447073, "volume": 8919965.0}, {"date": "2004-06-18", "close": 10.464735, "volume": 4404784.0}, {"date": "2004-06-21", "close": 10.553045, "volume": 2315739.0}, {"date": "2004-06-22", "close": 10.491228, "volume": 3201791.0}, {"date": "2004-06-23", "close": 10.473566, "volume": 3048799.0}, {"date": "2004-06-24", "close": 10.411749, "volume": 2810995.0}, {"date": "2004-06-25", "close": 10.261622, "volume": 11832771.0}, {"date": "2004-06-28", "close": 10.24396, "volume": 3391073.0}, {"date": "2004-06-29", "close": 10.15565, "volume": 3393160.0}, {"date": "2004-06-30", "close": 10.06734, "volume": 5194413.0}, {"date": "2004-07-01", "close": 10.085002, "volume": 3826628.0}, {"date": "2004-07-02", "close": 10.146819, "volume": 4152569.0}, {"date": "2004-07-05", "close": 10.085002, "volume": 2755766.0}, {"date": "2004-07-06", "close": 10.190974, "volume": 4026438.0}, {"date": "2004-07-07", "close": 10.15565, "volume": 1864430.0}, {"date": "2004-07-08", "close": 10.199805, "volume": 2140915.0}, {"date": "2004-07-09", "close": 10.190974, "volume": 2378201.0}, {"date": "2004-07-12", "close": 10.164481, "volume": 1281574.0}, {"date": "2004-07-13", "close": 10.182143, "volume": 2881200.0}, {"date": "2004-07-14", "close": 10.15565, "volume": 2031617.0}, {"date": "2004-07-15", "close": 10.111495, "volume": 1904636.0}, {"date": "2004-07-16", "close": 10.049678, "volume": 1646147.0}, {"date": "2004-07-19", "close": 10.24396, "volume": 2695682.0}, {"date": "2004-07-20", "close": 10.42058, "volume": 8611237.0}, {"date": "2004-07-21", "close": 10.358763, "volume": 4215050.0}, {"date": "2004-07-22", "close": 10.305777, "volume": 2422917.0}, {"date": "2004-07-23", "close": 10.24396, "volume": 1694948.0}, {"date": "2004-07-26", "close": 10.217467, "volume": 2889678.0}, {"date": "2004-07-27", "close": 10.235129, "volume": 2079235.0}, {"date": "2004-07-28", "close": 10.376425, "volume": 2690823.0}, {"date": "2004-07-29", "close": 10.358763, "volume": 1738556.0}, {"date": "2004-07-30", "close": 10.341101, "volume": 3135311.0}, {"date": "2004-08-02", "close": 10.349932, "volume": 784913.0}, {"date": "2004-08-03", "close": 10.358763, "volume": 2979521.0}, {"date": "2004-08-04", "close": 10.376425, "volume": 1827944.0}, {"date": "2004-08-05", "close": 10.447073, "volume": 1941126.0}, {"date": "2004-08-06", "close": 10.455904, "volume": 1297593.0}, {"date": "2004-08-09", "close": 10.438242, "volume": 1608775.0}, {"date": "2004-08-10", "close": 10.429411, "volume": 1616605.0}, {"date": "2004-08-11", "close": 10.394087, "volume": 1559105.0}, {"date": "2004-08-12", "close": 10.261622, "volume": 1281238.0}, {"date": "2004-08-13", "close": 10.261622, "volume": 1502829.0}, {"date": "2004-08-16", "close": 10.341101, "volume": 1162685.0}, {"date": "2004-08-17", "close": 10.358763, "volume": 1212569.0}, {"date": "2004-08-18", "close": 10.358763, "volume": 1795264.0}, {"date": "2004-08-19", "close": 10.491228, "volume": 2374477.0}, {"date": "2004-08-20", "close": 10.561876, "volume": 3012080.0}, {"date": "2004-08-23", "close": 10.703172, "volume": 7234155.0}, {"date": "2004-08-24", "close": 11.109398, "volume": 12606614.0}, {"date": "2004-08-25", "close": 11.188877, "volume": 4549629.0}, {"date": "2004-08-26", "close": 11.233032, "volume": 3579034.0}, {"date": "2004-08-27", "close": 11.400821, "volume": 7719519.0}, {"date": "2004-08-30", "close": 11.100567, "volume": 12620613.0}, {"date": "2004-08-31", "close": 11.171215, "volume": 6737372.0}, {"date": "2004-09-01", "close": 11.453807, "volume": 8640332.0}, {"date": "2004-09-02", "close": 11.630427, "volume": 5011439.0}, {"date": "2004-09-03", "close": 11.550948, "volume": 3824465.0}, {"date": "2004-09-06", "close": 11.444976, "volume": 6200623.0}, {"date": "2004-09-07", "close": 11.586272, "volume": 2327389.0}, {"date": "2004-09-08", "close": 11.683413, "volume": 2050264.0}, {"date": "2004-09-09", "close": 11.780554, "volume": 2431298.0}, {"date": "2004-09-10", "close": 12.01016, "volume": 2452822.0}, {"date": "2004-09-13", "close": 12.107301, "volume": 3985768.0}, {"date": "2004-09-14", "close": 12.027822, "volume": 6301122.0}, {"date": "2004-09-15", "close": 11.974836, "volume": 3279213.0}, {"date": "2004-09-16", "close": 12.18678, "volume": 6073005.0}, {"date": "2004-09-17", "close": 11.992498, "volume": 3237608.0}, {"date": "2004-09-20", "close": 11.780554, "volume": 4592201.0}, {"date": "2004-09-21", "close": 11.886526, "volume": 2634635.0}, {"date": "2004-09-22", "close": 12.018991, "volume": 2142591.0}, {"date": "2004-09-23", "close": 11.948343, "volume": 2438874.0}, {"date": "2004-09-24", "close": 11.83354, "volume": 4966587.0}, {"date": "2004-09-27", "close": 11.789385, "volume": 2601489.0}, {"date": "2004-09-28", "close": 11.957174, "volume": 3002199.0}, {"date": "2004-09-29", "close": 11.851202, "volume": 2427662.0}, {"date": "2004-09-30", "close": 12.027822, "volume": 2445931.0}, {"date": "2004-10-01", "close": 12.01016, "volume": 4297324.0}, {"date": "2004-10-04", "close": 12.01016, "volume": 605049.0}, {"date": "2004-10-05", "close": 11.992498, "volume": 1119406.0}, {"date": "2004-10-06", "close": 12.01016, "volume": 1435622.0}, {"date": "2004-10-07", "close": 12.018991, "volume": 2338351.0}, {"date": "2004-10-08", "close": 12.036653, "volume": 1088354.0}, {"date": "2004-10-11", "close": 11.992498, "volume": 1104278.0}, {"date": "2004-10-12", "close": 12.054315, "volume": 1897462.0}, {"date": "2004-10-13", "close": 12.01016, "volume": 3920599.0}, {"date": "2004-10-14", "close": 12.266259, "volume": 2795929.0}, {"date": "2004-10-15", "close": 12.310414, "volume": 3093048.0}, {"date": "2004-10-18", "close": 12.27509, "volume": 821855.0}, {"date": "2004-10-19", "close": 12.116132, "volume": 2505671.0}, {"date": "2004-10-20", "close": 12.063146, "volume": 1888355.0}, {"date": "2004-10-21", "close": 12.063146, "volume": 1031319.0}, {"date": "2004-10-22", "close": 11.992498, "volume": 1638887.0}, {"date": "2004-10-25", "close": 11.92185, "volume": 1739110.0}, {"date": "2004-10-26", "close": 11.860033, "volume": 2488076.0}, {"date": "2004-10-27", "close": 11.886526, "volume": 2000169.0}, {"date": "2004-10-28", "close": 11.665751, "volume": 4415343.0}, {"date": "2004-10-29", "close": 11.815878, "volume": 11233719.0}, {"date": "2004-11-01", "close": 12.133794, "volume": 3221023.0}, {"date": "2004-11-02", "close": 12.27509, "volume": 1603625.0}, {"date": "2004-11-03", "close": 12.230935, "volume": 2843594.0}, {"date": "2004-11-04", "close": 12.116132, "volume": 1872525.0}, {"date": "2004-11-05", "close": 12.18678, "volume": 3076113.0}, {"date": "2004-11-08", "close": 12.248597, "volume": 1501317.0}, {"date": "2004-11-09", "close": 12.195611, "volume": 3134867.0}, {"date": "2004-11-10", "close": 12.301583, "volume": 1876034.0}, {"date": "2004-11-11", "close": 12.548851, "volume": 2340950.0}, {"date": "2004-11-12", "close": 12.601837, "volume": 1488069.0}, {"date": "2004-11-15", "close": 12.743133, "volume": 1582001.0}, {"date": "2004-11-16", "close": 12.663654, "volume": 2649261.0}, {"date": "2004-11-17", "close": 12.566513, "volume": 2148982.0}, {"date": "2004-11-18", "close": 12.743133, "volume": 2276085.0}, {"date": "2004-11-19", "close": 12.71664, "volume": 1188569.0}, {"date": "2004-11-22", "close": 12.548851, "volume": 2488651.0}, {"date": "2004-11-23", "close": 12.584175, "volume": 4022208.0}, {"date": "2004-11-24", "close": 12.645992, "volume": 1965323.0}, {"date": "2004-11-25", "close": 12.778457, "volume": 2188592.0}, {"date": "2004-11-26", "close": 13.078711, "volume": 6530750.0}, {"date": "2004-11-29", "close": 13.325979, "volume": 2647853.0}, {"date": "2004-11-30", "close": 13.2465, "volume": 2336134.0}, {"date": "2004-12-01", "close": 12.902091, "volume": 3885324.0}, {"date": "2004-12-02", "close": 12.972739, "volume": 2493891.0}, {"date": "2004-12-03", "close": 13.184683, "volume": 2404714.0}, {"date": "2004-12-06", "close": 13.025725, "volume": 2592488.0}, {"date": "2004-12-07", "close": 13.114035, "volume": 3149521.0}, {"date": "2004-12-08", "close": 13.034556, "volume": 2604609.0}, {"date": "2004-12-09", "close": 13.052218, "volume": 2690114.0}, {"date": "2004-12-10", "close": 12.849105, "volume": 1529795.0}, {"date": "2004-12-13", "close": 12.760795, "volume": 1472532.0}, {"date": "2004-12-14", "close": 12.910922, "volume": 1204488.0}, {"date": "2004-12-15", "close": 12.999232, "volume": 2121574.0}, {"date": "2004-12-16", "close": 13.008063, "volume": 4577735.0}, {"date": "2004-12-17", "close": 13.114035, "volume": 2487612.0}, {"date": "2004-12-20", "close": 13.149359, "volume": 1055694.0}, {"date": "2004-12-21", "close": 13.317148, "volume": 2328333.0}, {"date": "2004-12-22", "close": 13.290655, "volume": 2746781.0}, {"date": "2004-12-23", "close": 13.370134, "volume": 4723194.0}, {"date": "2004-12-24", "close": 13.290655, "volume": 16605703.0}, {"date": "2004-12-29", "close": 13.228838, "volume": 806794.0}, {"date": "2004-12-30", "close": 13.33481, "volume": 636645.0}, {"date": "2004-12-31", "close": 13.255331, "volume": 530570.0}, {"date": "2005-01-04", "close": 13.211176, "volume": 859324.0}, {"date": "2005-01-05", "close": 13.15819, "volume": 2309116.0}, {"date": "2005-01-06", "close": 13.034556, "volume": 1092946.0}, {"date": "2005-01-07", "close": 12.999232, "volume": 1518569.0}, {"date": "2005-01-10", "close": 13.043387, "volume": 1133526.0}, {"date": "2005-01-11", "close": 13.114035, "volume": 1669257.0}, {"date": "2005-01-12", "close": 12.972739, "volume": 1706635.0}, {"date": "2005-01-13", "close": 12.937415, "volume": 1602535.0}, {"date": "2005-01-14", "close": 13.016894, "volume": 2059370.0}, {"date": "2005-01-17", "close": 12.89326, "volume": 3049697.0}, {"date": "2005-01-18", "close": 12.946246, "volume": 3356298.0}, {"date": "2005-01-19", "close": 12.71664, "volume": 2589603.0}, {"date": "2005-01-20", "close": 12.734302, "volume": 2152657.0}, {"date": "2005-01-21", "close": 12.840274, "volume": 2085032.0}, {"date": "2005-01-24", "close": 12.637161, "volume": 1978667.0}, {"date": "2005-01-25", "close": 12.760795, "volume": 2439372.0}, {"date": "2005-01-27", "close": 13.061049, "volume": 4338650.0}, {"date": "2005-01-28", "close": 12.999232, "volume": 4716092.0}, {"date": "2005-01-31", "close": 12.884429, "volume": 1984045.0}, {"date": "2005-02-01", "close": 12.937415, "volume": 890583.0}, {"date": "2005-02-02", "close": 12.822612, "volume": 1090628.0}, {"date": "2005-02-03", "close": 12.89326, "volume": 1878437.0}, {"date": "2005-02-04", "close": 12.849105, "volume": 2296696.0}, {"date": "2005-02-07", "close": 13.264162, "volume": 3156387.0}, {"date": "2005-02-08", "close": 13.378965, "volume": 3819022.0}, {"date": "2005-02-09", "close": 13.299486, "volume": 1372264.0}, {"date": "2005-02-10", "close": 13.211176, "volume": 1353090.0}, {"date": "2005-02-11", "close": 13.167021, "volume": 2870120.0}, {"date": "2005-02-14", "close": 13.043387, "volume": 1757548.0}, {"date": "2005-02-15", "close": 12.937415, "volume": 2059385.0}, {"date": "2005-02-16", "close": 13.008063, "volume": 2838596.0}, {"date": "2005-02-17", "close": 13.06988, "volume": 2030162.0}, {"date": "2005-02-18", "close": 13.131697, "volume": 1863485.0}, {"date": "2005-02-21", "close": 13.308317, "volume": 1334878.0}, {"date": "2005-02-22", "close": 13.087542, "volume": 2554377.0}, {"date": "2005-02-23", "close": 12.990401, "volume": 1738384.0}, {"date": "2005-02-24", "close": 13.025725, "volume": 2127741.0}, {"date": "2005-02-25", "close": 13.264162, "volume": 5055994.0}, {"date": "2005-02-28", "close": 13.741036, "volume": 3901580.0}, {"date": "2005-03-01", "close": 14.094276, "volume": 6907289.0}, {"date": "2005-03-02", "close": 14.058952, "volume": 6146681.0}, {"date": "2005-03-03", "close": 13.961811, "volume": 3174716.0}, {"date": "2005-03-04", "close": 13.95298, "volume": 1727534.0}, {"date": "2005-03-07", "close": 13.95298, "volume": 1102467.0}, {"date": "2005-03-08", "close": 14.253234, "volume": 4098425.0}, {"date": "2005-03-09", "close": 14.270896, "volume": 2165895.0}, {"date": "2005-03-10", "close": 14.120769, "volume": 1465355.0}, {"date": "2005-03-11", "close": 14.111938, "volume": 2188862.0}, {"date": "2005-03-14", "close": 14.30622, "volume": 1988501.0}, {"date": "2005-03-15", "close": 14.297389, "volume": 1691173.0}, {"date": "2005-03-16", "close": 14.48284, "volume": 2288033.0}, {"date": "2005-03-17", "close": 14.518164, "volume": 3316837.0}, {"date": "2005-03-18", "close": 14.57115, "volume": 2666495.0}, {"date": "2005-03-21", "close": 14.738939, "volume": 2142458.0}, {"date": "2005-03-22", "close": 14.526995, "volume": 3026295.0}, {"date": "2005-03-23", "close": 14.465178, "volume": 3090513.0}, {"date": "2005-03-24", "close": 14.262065, "volume": 13839907.0}, {"date": "2005-03-29", "close": 14.191417, "volume": 2029861.0}, {"date": "2005-03-30", "close": 14.323882, "volume": 2317759.0}, {"date": "2005-03-31", "close": 14.173755, "volume": 2224685.0}, {"date": "2005-04-01", "close": 14.04129, "volume": 4260327.0}, {"date": "2005-04-04", "close": 14.04129, "volume": 3228072.0}, {"date": "2005-04-05", "close": 14.244403, "volume": 2099445.0}, {"date": "2005-04-06", "close": 14.421023, "volume": 4438250.0}, {"date": "2005-04-07", "close": 14.191417, "volume": 2824986.0}, {"date": "2005-04-08", "close": 14.323882, "volume": 3250707.0}, {"date": "2005-04-11", "close": 14.120769, "volume": 2545211.0}, {"date": "2005-04-12", "close": 14.138431, "volume": 1953287.0}, {"date": "2005-04-13", "close": 14.04129, "volume": 4006799.0}, {"date": "2005-04-14", "close": 13.970642, "volume": 2516579.0}, {"date": "2005-04-15", "close": 13.749867, "volume": 3124871.0}, {"date": "2005-04-18", "close": 13.440782, "volume": 3647313.0}, {"date": "2005-04-19", "close": 13.564416, "volume": 3758384.0}, {"date": "2005-04-20", "close": 13.467275, "volume": 4630963.0}, {"date": "2005-04-21", "close": 13.449613, "volume": 7006500.0}, {"date": "2005-04-22", "close": 13.529092, "volume": 2815441.0}, {"date": "2005-04-26", "close": 13.502599, "volume": 5443788.0}, {"date": "2005-04-27", "close": 13.59974, "volume": 2747094.0}, {"date": "2005-04-28", "close": 13.59974, "volume": 3276729.0}, {"date": "2005-04-29", "close": 13.502599, "volume": 5361683.0}, {"date": "2005-05-02", "close": 13.679219, "volume": 1510226.0}, {"date": "2005-05-03", "close": 13.643895, "volume": 2684148.0}, {"date": "2005-05-04", "close": 13.387796, "volume": 2836903.0}, {"date": "2005-05-05", "close": 13.255331, "volume": 3628488.0}, {"date": "2005-05-06", "close": 13.387796, "volume": 2308008.0}, {"date": "2005-05-09", "close": 13.370134, "volume": 3085801.0}, {"date": "2005-05-10", "close": 13.42312, "volume": 2416957.0}, {"date": "2005-05-11", "close": 13.502599, "volume": 1869840.0}, {"date": "2005-05-12", "close": 13.546754, "volume": 2590096.0}, {"date": "2005-05-13", "close": 13.387796, "volume": 1576089.0}, {"date": "2005-05-16", "close": 13.33481, "volume": 1681816.0}, {"date": "2005-05-17", "close": 13.202345, "volume": 2556896.0}, {"date": "2005-05-18", "close": 13.272993, "volume": 3634216.0}, {"date": "2005-05-19", "close": 13.59974, "volume": 3423164.0}, {"date": "2005-05-20", "close": 13.529092, "volume": 3179120.0}, {"date": "2005-05-23", "close": 13.794022, "volume": 3082367.0}, {"date": "2005-05-25", "close": 13.749867, "volume": 13988822.0}, {"date": "2005-05-26", "close": 14.147262, "volume": 11588087.0}, {"date": "2005-05-27", "close": 14.253234, "volume": 10089997.0}, {"date": "2005-05-30", "close": 14.332713, "volume": 3326031.0}, {"date": "2005-05-31", "close": 14.191417, "volume": 4162578.0}, {"date": "2005-06-01", "close": 14.438685, "volume": 3505236.0}, {"date": "2005-06-02", "close": 14.535826, "volume": 3898925.0}, {"date": "2005-06-03", "close": 14.535826, "volume": 4031063.0}, {"date": "2005-06-06", "close": 14.403361, "volume": 2009780.0}, {"date": "2005-06-07", "close": 14.412192, "volume": 1929819.0}, {"date": "2005-06-08", "close": 14.438685, "volume": 4073054.0}, {"date": "2005-06-09", "close": 14.421023, "volume": 3705738.0}, {"date": "2005-06-10", "close": 14.447516, "volume": 2548213.0}, {"date": "2005-06-14", "close": 14.350375, "volume": 2602458.0}, {"date": "2005-06-15", "close": 14.341544, "volume": 2381918.0}, {"date": "2005-06-16", "close": 14.48284, "volume": 6636689.0}, {"date": "2005-06-17", "close": 14.553488, "volume": 3608864.0}, {"date": "2005-06-20", "close": 14.74777, "volume": 2577082.0}, {"date": "2005-06-21", "close": 14.677122, "volume": 3744511.0}, {"date": "2005-06-22", "close": 14.632967, "volume": 1628517.0}, {"date": "2005-06-23", "close": 14.588812, "volume": 2511864.0}, {"date": "2005-06-24", "close": 14.553488, "volume": 8699569.0}, {"date": "2005-06-27", "close": 14.429854, "volume": 2437288.0}, {"date": "2005-06-28", "close": 14.562319, "volume": 2845036.0}, {"date": "2005-06-29", "close": 14.500502, "volume": 1793926.0}, {"date": "2005-06-30", "close": 14.579981, "volume": 2009415.0}, {"date": "2005-07-01", "close": 14.465178, "volume": 2587037.0}, {"date": "2005-07-04", "close": 14.456347, "volume": 1588842.0}, {"date": "2005-07-05", "close": 14.350375, "volume": 2230906.0}, {"date": "2005-07-06", "close": 14.182586, "volume": 4175212.0}, {"date": "2005-07-07", "close": 14.005966, "volume": 3533473.0}, {"date": "2005-07-08", "close": 14.094276, "volume": 2423303.0}, {"date": "2005-07-11", "close": 14.120769, "volume": 1903326.0}, {"date": "2005-07-12", "close": 14.173755, "volume": 1523978.0}, {"date": "2005-07-13", "close": 14.244403, "volume": 1876813.0}, {"date": "2005-07-14", "close": 14.270896, "volume": 1717103.0}, {"date": "2005-07-15", "close": 14.244403, "volume": 1875414.0}, {"date": "2005-07-18", "close": 14.262065, "volume": 925675.0}, {"date": "2005-07-19", "close": 13.95298, "volume": 4602302.0}, {"date": "2005-07-20", "close": 14.058952, "volume": 3813687.0}, {"date": "2005-07-21", "close": 14.21791, "volume": 3089054.0}, {"date": "2005-07-22", "close": 14.500502, "volume": 3201701.0}, {"date": "2005-07-25", "close": 14.491671, "volume": 1466263.0}, {"date": "2005-07-26", "close": 14.509333, "volume": 1408212.0}, {"date": "2005-07-27", "close": 14.474009, "volume": 2093840.0}, {"date": "2005-07-28", "close": 14.209079, "volume": 5023294.0}, {"date": "2005-07-29", "close": 14.48284, "volume": 6372397.0}, {"date": "2005-08-01", "close": 14.288558, "volume": 1658754.0}, {"date": "2005-08-02", "close": 14.315051, "volume": 2530186.0}, {"date": "2005-08-03", "close": 14.182586, "volume": 3384945.0}, {"date": "2005-08-04", "close": 14.138431, "volume": 2434819.0}, {"date": "2005-08-05", "close": 14.120769, "volume": 2476659.0}, {"date": "2005-08-08", "close": 14.21791, "volume": 1561816.0}, {"date": "2005-08-09", "close": 14.359206, "volume": 3550967.0}, {"date": "2005-08-10", "close": 14.323882, "volume": 2487392.0}, {"date": "2005-08-11", "close": 14.421023, "volume": 1987631.0}, {"date": "2005-08-12", "close": 14.429854, "volume": 1793018.0}, {"date": "2005-08-15", "close": 14.518164, "volume": 2001846.0}, {"date": "2005-08-16", "close": 14.65946, "volume": 1993251.0}, {"date": "2005-08-17", "close": 14.74777, "volume": 2946772.0}, {"date": "2005-08-18", "close": 14.871404, "volume": 2550357.0}, {"date": "2005-08-19", "close": 14.738939, "volume": 1600497.0}, {"date": "2005-08-22", "close": 14.721277, "volume": 4244053.0}, {"date": "2005-08-23", "close": 14.677122, "volume": 3948309.0}, {"date": "2005-08-24", "close": 14.465178, "volume": 2815324.0}, {"date": "2005-08-25", "close": 14.323882, "volume": 5426290.0}, {"date": "2005-08-26", "close": 14.350375, "volume": 5345130.0}, {"date": "2005-08-29", "close": 14.288558, "volume": 5774485.0}, {"date": "2005-08-30", "close": 14.341544, "volume": 3604857.0}, {"date": "2005-08-31", "close": 14.350375, "volume": 4863312.0}, {"date": "2005-09-01", "close": 14.465178, "volume": 9535329.0}, {"date": "2005-09-02", "close": 14.253234, "volume": 2040385.0}, {"date": "2005-09-05", "close": 14.1296, "volume": 2287369.0}, {"date": "2005-09-06", "close": 14.173755, "volume": 2977330.0}, {"date": "2005-09-07", "close": 14.341544, "volume": 1940839.0}, {"date": "2005-09-08", "close": 14.341544, "volume": 2952722.0}, {"date": "2005-09-09", "close": 14.39453, "volume": 2655827.0}, {"date": "2005-09-12", "close": 14.235572, "volume": 3815635.0}, {"date": "2005-09-13", "close": 14.200248, "volume": 3333787.0}, {"date": "2005-09-14", "close": 14.235572, "volume": 4576269.0}, {"date": "2005-09-15", "close": 14.244403, "volume": 6226245.0}, {"date": "2005-09-16", "close": 14.209079, "volume": 4018063.0}, {"date": "2005-09-19", "close": 14.191417, "volume": 2722039.0}, {"date": "2005-09-20", "close": 14.385699, "volume": 4408707.0}, {"date": "2005-09-21", "close": 14.48284, "volume": 6000390.0}, {"date": "2005-09-22", "close": 14.350375, "volume": 6045432.0}, {"date": "2005-09-23", "close": 14.262065, "volume": 4205934.0}, {"date": "2005-09-26", "close": 14.491671, "volume": 4607228.0}, {"date": "2005-09-27", "close": 14.500502, "volume": 3720581.0}, {"date": "2005-09-28", "close": 14.615305, "volume": 5888390.0}, {"date": "2005-09-29", "close": 14.677122, "volume": 4706665.0}, {"date": "2005-09-30", "close": 14.685953, "volume": 10517274.0}, {"date": "2005-10-03", "close": 14.57115, "volume": 1329692.0}, {"date": "2005-10-04", "close": 14.518164, "volume": 1898850.0}, {"date": "2005-10-05", "close": 14.332713, "volume": 2578642.0}, {"date": "2005-10-06", "close": 14.005966, "volume": 2965765.0}, {"date": "2005-10-07", "close": 13.908825, "volume": 3202125.0}, {"date": "2005-10-10", "close": 14.058952, "volume": 3024700.0}, {"date": "2005-10-11", "close": 13.944149, "volume": 3082101.0}, {"date": "2005-10-12", "close": 13.908825, "volume": 2242683.0}, {"date": "2005-10-13", "close": 13.59974, "volume": 4380864.0}, {"date": "2005-10-14", "close": 13.652726, "volume": 3779761.0}, {"date": "2005-10-17", "close": 13.59974, "volume": 2055016.0}, {"date": "2005-10-18", "close": 13.829346, "volume": 4079039.0}, {"date": "2005-10-19", "close": 13.944149, "volume": 4648856.0}, {"date": "2005-10-20", "close": 13.908825, "volume": 4737739.0}, {"date": "2005-10-21", "close": 14.005966, "volume": 3844817.0}, {"date": "2005-10-24", "close": 14.067783, "volume": 3843781.0}, {"date": "2005-10-25", "close": 13.997135, "volume": 3518882.0}, {"date": "2005-10-26", "close": 13.908825, "volume": 3292373.0}, {"date": "2005-10-27", "close": 14.21791, "volume": 4835018.0}, {"date": "2005-10-28", "close": 14.1296, "volume": 3951538.0}, {"date": "2005-10-31", "close": 14.421023, "volume": 2622907.0}, {"date": "2005-11-01", "close": 14.447516, "volume": 2256907.0}, {"date": "2005-11-02", "close": 14.39453, "volume": 4482942.0}, {"date": "2005-11-03", "close": 14.48284, "volume": 2528117.0}, {"date": "2005-11-04", "close": 14.615305, "volume": 2939601.0}, {"date": "2005-11-07", "close": 14.615305, "volume": 1830611.0}, {"date": "2005-11-08", "close": 14.818418, "volume": 2208195.0}, {"date": "2005-11-09", "close": 14.889066, "volume": 3701397.0}, {"date": "2005-11-10", "close": 14.765432, "volume": 4679145.0}, {"date": "2005-11-11", "close": 15.127503, "volume": 3119013.0}, {"date": "2005-11-14", "close": 15.259968, "volume": 2226175.0}, {"date": "2005-11-15", "close": 15.162827, "volume": 3891522.0}, {"date": "2005-11-16", "close": 15.357109, "volume": 2550790.0}, {"date": "2005-11-17", "close": 15.312954, "volume": 2212400.0}, {"date": "2005-11-18", "close": 15.321785, "volume": 1847655.0}, {"date": "2005-11-21", "close": 15.427757, "volume": 5129236.0}, {"date": "2005-11-22", "close": 15.18932, "volume": 2628508.0}, {"date": "2005-11-23", "close": 15.321785, "volume": 2360451.0}, {"date": "2005-11-24", "close": 15.45425, "volume": 9699788.0}, {"date": "2005-11-25", "close": 15.242306, "volume": 4797587.0}, {"date": "2005-11-28", "close": 15.392433, "volume": 2984241.0}, {"date": "2005-11-29", "close": 15.10101, "volume": 3779163.0}, {"date": "2005-11-30", "close": 15.021531, "volume": 5938734.0}, {"date": "2005-12-01", "close": 15.039193, "volume": 9726227.0}, {"date": "2005-12-02", "close": 15.056855, "volume": 2460823.0}, {"date": "2005-12-05", "close": 14.871404, "volume": 2341628.0}, {"date": "2005-12-06", "close": 14.871404, "volume": 2359566.0}, {"date": "2005-12-07", "close": 14.791925, "volume": 2942650.0}, {"date": "2005-12-08", "close": 14.721277, "volume": 2544826.0}, {"date": "2005-12-09", "close": 14.791925, "volume": 2139188.0}, {"date": "2005-12-12", "close": 14.897897, "volume": 2681567.0}, {"date": "2005-12-13", "close": 14.791925, "volume": 2117470.0}, {"date": "2005-12-14", "close": 14.74777, "volume": 2501790.0}, {"date": "2005-12-15", "close": 14.827249, "volume": 6458976.0}, {"date": "2005-12-16", "close": 14.738939, "volume": 2786305.0}, {"date": "2005-12-19", "close": 14.703615, "volume": 3452245.0}, {"date": "2005-12-20", "close": 14.641798, "volume": 3653752.0}, {"date": "2005-12-21", "close": 14.871404, "volume": 4261114.0}, {"date": "2005-12-22", "close": 14.800756, "volume": 1965807.0}, {"date": "2005-12-23", "close": 14.906728, "volume": 5097673.0}, {"date": "2005-12-28", "close": 14.897897, "volume": 1430146.0}, {"date": "2005-12-29", "close": 14.880235, "volume": 602542.0}, {"date": "2005-12-30", "close": 14.880235, "volume": 1258407.0}, {"date": "2006-01-03", "close": 14.897897, "volume": 1684003.0}, {"date": "2006-01-04", "close": 14.977376, "volume": 5395523.0}, {"date": "2006-01-05", "close": 15.039193, "volume": 2552741.0}, {"date": "2006-01-06", "close": 14.92439, "volume": 1341028.0}, {"date": "2006-01-09", "close": 14.942052, "volume": 1468785.0}, {"date": "2006-01-10", "close": 14.871404, "volume": 4653206.0}, {"date": "2006-01-11", "close": 14.942052, "volume": 1808920.0}, {"date": "2006-01-12", "close": 15.0127, "volume": 1543261.0}, {"date": "2006-01-13", "close": 15.083348, "volume": 2377469.0}, {"date": "2006-01-16", "close": 15.171658, "volume": 2079327.0}, {"date": "2006-01-17", "close": 15.171658, "volume": 3330813.0}, {"date": "2006-01-18", "close": 14.968545, "volume": 5032149.0}, {"date": "2006-01-19", "close": 14.942052, "volume": 2622195.0}, {"date": "2006-01-20", "close": 14.862573, "volume": 1866958.0}, {"date": "2006-01-23", "close": 14.783094, "volume": 2699940.0}, {"date": "2006-01-24", "close": 14.632967, "volume": 2162709.0}, {"date": "2006-01-25", "close": 15.171658, "volume": 6496595.0}, {"date": "2006-01-27", "close": 15.259968, "volume": 2983812.0}, {"date": "2006-01-30", "close": 15.145165, "volume": 1615454.0}, {"date": "2006-01-31", "close": 15.233475, "volume": 3495700.0}, {"date": "2006-02-01", "close": 15.242306, "volume": 2991893.0}, {"date": "2006-02-02", "close": 15.056855, "volume": 2467400.0}, {"date": "2006-02-03", "close": 15.0127, "volume": 1606075.0}, {"date": "2006-02-06", "close": 14.942052, "volume": 2681978.0}, {"date": "2006-02-07", "close": 15.162827, "volume": 3075149.0}, {"date": "2006-02-08", "close": 15.145165, "volume": 2553868.0}, {"date": "2006-02-09", "close": 15.348278, "volume": 3778428.0}, {"date": "2006-02-10", "close": 15.304123, "volume": 2277511.0}, {"date": "2006-02-13", "close": 15.233475, "volume": 1583953.0}, {"date": "2006-02-14", "close": 15.533729, "volume": 3466738.0}, {"date": "2006-02-15", "close": 15.321785, "volume": 1854556.0}, {"date": "2006-02-16", "close": 15.45425, "volume": 3314755.0}, {"date": "2006-02-17", "close": 15.392433, "volume": 2360319.0}, {"date": "2006-02-20", "close": 15.516067, "volume": 1680482.0}, {"date": "2006-02-21", "close": 15.763335, "volume": 3896321.0}, {"date": "2006-02-22", "close": 15.745673, "volume": 2071103.0}, {"date": "2006-02-23", "close": 15.71918, "volume": 5570128.0}, {"date": "2006-02-24", "close": 15.63087, "volume": 5618743.0}, {"date": "2006-02-27", "close": 15.825152, "volume": 4795113.0}, {"date": "2006-02-28", "close": 16.24904, "volume": 5919702.0}, {"date": "2006-03-01", "close": 16.204885, "volume": 4147358.0}, {"date": "2006-03-02", "close": 16.51397, "volume": 2245078.0}, {"date": "2006-03-03", "close": 16.575787, "volume": 2108564.0}, {"date": "2006-03-06", "close": 16.646435, "volume": 1875554.0}, {"date": "2006-03-07", "close": 16.743576, "volume": 1899608.0}, {"date": "2006-03-08", "close": 16.902534, "volume": 4755914.0}, {"date": "2006-03-09", "close": 16.86721, "volume": 3577929.0}, {"date": "2006-03-10", "close": 16.708252, "volume": 5135063.0}, {"date": "2006-03-13", "close": 16.893703, "volume": 3077049.0}, {"date": "2006-03-14", "close": 16.761238, "volume": 3106254.0}, {"date": "2006-03-15", "close": 16.876041, "volume": 2141435.0}, {"date": "2006-03-16", "close": 16.946689, "volume": 4812017.0}, {"date": "2006-03-17", "close": 16.95552, "volume": 1788159.0}, {"date": "2006-03-20", "close": 16.911365, "volume": 1377350.0}, {"date": "2006-03-21", "close": 16.999675, "volume": 2207491.0}, {"date": "2006-03-22", "close": 17.114478, "volume": 3439689.0}, {"date": "2006-03-23", "close": 17.229281, "volume": 5004687.0}, {"date": "2006-03-24", "close": 17.317591, "volume": 4018432.0}, {"date": "2006-03-27", "close": 17.087985, "volume": 9570836.0}, {"date": "2006-03-28", "close": 17.017337, "volume": 2233719.0}, {"date": "2006-03-29", "close": 16.823055, "volume": 3868233.0}, {"date": "2006-03-30", "close": 16.628773, "volume": 3122601.0}, {"date": "2006-03-31", "close": 16.628773, "volume": 5801615.0}, {"date": "2006-04-03", "close": 16.95552, "volume": 4055920.0}, {"date": "2006-04-04", "close": 16.593449, "volume": 3669932.0}, {"date": "2006-04-05", "close": 16.51397, "volume": 3900421.0}, {"date": "2006-04-06", "close": 16.531632, "volume": 3480674.0}, {"date": "2006-04-07", "close": 16.60228, "volume": 2991061.0}, {"date": "2006-04-10", "close": 16.460984, "volume": 2775160.0}, {"date": "2006-04-11", "close": 16.549294, "volume": 2197189.0}, {"date": "2006-04-12", "close": 16.390336, "volume": 2796191.0}, {"date": "2006-04-13", "close": 16.452153, "volume": 3246151.0}, {"date": "2006-04-18", "close": 16.787731, "volume": 4091268.0}, {"date": "2006-04-19", "close": 16.628773, "volume": 5653266.0}, {"date": "2006-04-20", "close": 16.42566, "volume": 3169005.0}, {"date": "2006-04-21", "close": 16.505139, "volume": 3098657.0}, {"date": "2006-04-24", "close": 16.60228, "volume": 2466584.0}, {"date": "2006-04-26", "close": 16.761238, "volume": 2397860.0}, {"date": "2006-04-27", "close": 16.540463, "volume": 2714214.0}, {"date": "2006-04-28", "close": 16.478646, "volume": 2979791.0}, {"date": "2006-05-01", "close": 16.646435, "volume": 1665468.0}, {"date": "2006-05-02", "close": 16.51397, "volume": 2107055.0}, {"date": "2006-05-03", "close": 16.24904, "volume": 3956859.0}, {"date": "2006-05-04", "close": 16.381505, "volume": 3282478.0}, {"date": "2006-05-05", "close": 16.655266, "volume": 3485499.0}, {"date": "2006-05-08", "close": 16.761238, "volume": 1772939.0}, {"date": "2006-05-09", "close": 16.717083, "volume": 3036308.0}, {"date": "2006-05-10", "close": 16.708252, "volume": 2403500.0}, {"date": "2006-05-11", "close": 16.60228, "volume": 3012214.0}, {"date": "2006-05-12", "close": 16.584618, "volume": 1520006.0}, {"date": "2006-05-15", "close": 16.646435, "volume": 2500667.0}, {"date": "2006-05-16", "close": 16.902534, "volume": 4706120.0}, {"date": "2006-05-17", "close": 16.805393, "volume": 3420190.0}, {"date": "2006-05-18", "close": 16.717083, "volume": 1915042.0}, {"date": "2006-05-19", "close": 16.796562, "volume": 3362833.0}, {"date": "2006-05-22", "close": 16.823055, "volume": 1458420.0}, {"date": "2006-05-23", "close": 16.823055, "volume": 2803883.0}, {"date": "2006-05-24", "close": 16.858379, "volume": 4398145.0}, {"date": "2006-05-25", "close": 16.743576, "volume": 2145648.0}, {"date": "2006-05-26", "close": 16.69059, "volume": 2920337.0}, {"date": "2006-05-29", "close": 16.734745, "volume": 1080212.0}, {"date": "2006-05-30", "close": 16.761238, "volume": 2335871.0}, {"date": "2006-05-31", "close": 16.42566, "volume": 3916154.0}, {"date": "2006-06-01", "close": 16.522801, "volume": 2702643.0}, {"date": "2006-06-02", "close": 16.681759, "volume": 2839473.0}, {"date": "2006-06-05", "close": 16.69059, "volume": 2461250.0}, {"date": "2006-06-06", "close": 16.51397, "volume": 3130710.0}, {"date": "2006-06-07", "close": 16.611111, "volume": 2854018.0}, {"date": "2006-06-08", "close": 16.399167, "volume": 5001834.0}, {"date": "2006-06-09", "close": 16.478646, "volume": 5126786.0}, {"date": "2006-06-13", "close": 16.558125, "volume": 5970104.0}, {"date": "2006-06-14", "close": 16.496308, "volume": 2833530.0}, {"date": "2006-06-15", "close": 16.407998, "volume": 8633030.0}, {"date": "2006-06-16", "close": 16.628773, "volume": 3451071.0}, {"date": "2006-06-19", "close": 16.487477, "volume": 1774304.0}, {"date": "2006-06-20", "close": 16.531632, "volume": 2919375.0}, {"date": "2006-06-21", "close": 16.761238, "volume": 3400758.0}, {"date": "2006-06-22", "close": 17.167464, "volume": 3678444.0}, {"date": "2006-06-23", "close": 17.096816, "volume": 1611440.0}, {"date": "2006-06-26", "close": 17.299929, "volume": 2073726.0}, {"date": "2006-06-27", "close": 17.30876, "volume": 3637213.0}, {"date": "2006-06-28", "close": 17.441225, "volume": 2851149.0}, {"date": "2006-06-29", "close": 17.803296, "volume": 5618699.0}, {"date": "2006-06-30", "close": 17.794465, "volume": 6582234.0}, {"date": "2006-07-03", "close": 17.794465, "volume": 6371234.0}, {"date": "2006-07-04", "close": 17.92693, "volume": 2645936.0}, {"date": "2006-07-05", "close": 17.617845, "volume": 2969090.0}, {"date": "2006-07-06", "close": 17.75031, "volume": 2610873.0}, {"date": "2006-07-07", "close": 17.83862, "volume": 2369024.0}, {"date": "2006-07-10", "close": 17.829789, "volume": 2868552.0}, {"date": "2006-07-11", "close": 17.697324, "volume": 2340420.0}, {"date": "2006-07-12", "close": 17.732648, "volume": 926961.0}, {"date": "2006-07-13", "close": 17.723817, "volume": 1928634.0}, {"date": "2006-07-14", "close": 17.494211, "volume": 3222138.0}, {"date": "2006-07-17", "close": 17.679662, "volume": 1258432.0}, {"date": "2006-07-18", "close": 17.653169, "volume": 3884636.0}, {"date": "2006-07-19", "close": 17.30876, "volume": 4863232.0}, {"date": "2006-07-20", "close": 17.04383, "volume": 4632125.0}, {"date": "2006-07-21", "close": 16.770069, "volume": 4851345.0}, {"date": "2006-07-24", "close": 16.664097, "volume": 2674644.0}, {"date": "2006-07-25", "close": 17.026168, "volume": 4477416.0}, {"date": "2006-07-26", "close": 16.7789, "volume": 3141084.0}, {"date": "2006-07-27", "close": 16.7789, "volume": 3048310.0}, {"date": "2006-07-28", "close": 16.646435, "volume": 2877209.0}, {"date": "2006-07-31", "close": 16.814224, "volume": 2071018.0}, {"date": "2006-08-01", "close": 16.7789, "volume": 1320455.0}, {"date": "2006-08-02", "close": 16.646435, "volume": 2932917.0}, {"date": "2006-08-03", "close": 16.86721, "volume": 1568857.0}, {"date": "2006-08-04", "close": 16.796562, "volume": 1392547.0}, {"date": "2006-08-07", "close": 16.823055, "volume": 1063714.0}, {"date": "2006-08-08", "close": 17.04383, "volume": 1832830.0}, {"date": "2006-08-09", "close": 16.86721, "volume": 2604593.0}, {"date": "2006-08-10", "close": 16.761238, "volume": 1411124.0}, {"date": "2006-08-11", "close": 16.708252, "volume": 1153638.0}, {"date": "2006-08-14", "close": 17.096816, "volume": 3317611.0}, {"date": "2006-08-15", "close": 17.061492, "volume": 1563136.0}, {"date": "2006-08-16", "close": 17.149802, "volume": 2177383.0}, {"date": "2006-08-17", "close": 17.352915, "volume": 4087157.0}, {"date": "2006-08-18", "close": 17.361746, "volume": 3497955.0}, {"date": "2006-08-21", "close": 17.600183, "volume": 4619412.0}, {"date": "2006-08-22", "close": 17.57369, "volume": 1880157.0}, {"date": "2006-08-23", "close": 18.050564, "volume": 4573225.0}, {"date": "2006-08-24", "close": 17.741479, "volume": 3606426.0}, {"date": "2006-08-25", "close": 17.92693, "volume": 5652961.0}, {"date": "2006-08-28", "close": 18.077057, "volume": 3983157.0}, {"date": "2006-08-29", "close": 18.36848, "volume": 4652831.0}, {"date": "2006-08-30", "close": 18.289001, "volume": 2166321.0}, {"date": "2006-08-31", "close": 18.28017, "volume": 6605685.0}, {"date": "2006-09-01", "close": 18.244846, "volume": 5220573.0}, {"date": "2006-09-04", "close": 17.92693, "volume": 6674361.0}, {"date": "2006-09-05", "close": 18.19186, "volume": 2555579.0}, {"date": "2006-09-06", "close": 17.997578, "volume": 2685347.0}, {"date": "2006-09-07", "close": 18.10355, "volume": 3871902.0}, {"date": "2006-09-08", "close": 18.36848, "volume": 2780650.0}, {"date": "2006-09-11", "close": 18.10355, "volume": 2375989.0}, {"date": "2006-09-12", "close": 18.183029, "volume": 1570503.0}, {"date": "2006-09-13", "close": 17.953423, "volume": 3773054.0}, {"date": "2006-09-14", "close": 18.174198, "volume": 4666442.0}, {"date": "2006-09-15", "close": 18.032902, "volume": 4211577.0}, {"date": "2006-09-18", "close": 18.10355, "volume": 3591422.0}, {"date": "2006-09-19", "close": 18.077057, "volume": 4124592.0}, {"date": "2006-09-20", "close": 17.847451, "volume": 4114221.0}, {"date": "2006-09-21", "close": 17.820958, "volume": 9471156.0}, {"date": "2006-09-22", "close": 17.564859, "volume": 3593517.0}, {"date": "2006-09-25", "close": 17.432394, "volume": 5596347.0}, {"date": "2006-09-26", "close": 17.503042, "volume": 3023792.0}, {"date": "2006-09-27", "close": 17.83862, "volume": 4070477.0}, {"date": "2006-09-28", "close": 17.820958, "volume": 2627584.0}, {"date": "2006-09-29", "close": 17.891606, "volume": 2848703.0}, {"date": "2006-10-02", "close": 17.988747, "volume": 623937.0}, {"date": "2006-10-03", "close": 18.174198, "volume": 2100306.0}, {"date": "2006-10-04", "close": 18.218353, "volume": 2126041.0}, {"date": "2006-10-05", "close": 18.45679, "volume": 3259582.0}, {"date": "2006-10-06", "close": 18.527438, "volume": 2569615.0}, {"date": "2006-10-09", "close": 18.174198, "volume": 2332351.0}, {"date": "2006-10-10", "close": 18.077057, "volume": 5267748.0}, {"date": "2006-10-11", "close": 18.19186, "volume": 3904347.0}, {"date": "2006-10-12", "close": 18.289001, "volume": 1969462.0}, {"date": "2006-10-13", "close": 18.324325, "volume": 2227824.0}, {"date": "2006-10-16", "close": 18.403804, "volume": 1269905.0}, {"date": "2006-10-17", "close": 18.262508, "volume": 1571038.0}, {"date": "2006-10-18", "close": 18.262508, "volume": 2539308.0}, {"date": "2006-10-19", "close": 18.165367, "volume": 1507650.0}, {"date": "2006-10-20", "close": 18.297832, "volume": 1576880.0}, {"date": "2006-10-23", "close": 18.147705, "volume": 3291162.0}, {"date": "2006-10-24", "close": 18.01524, "volume": 2263677.0}, {"date": "2006-10-25", "close": 18.147705, "volume": 2393227.0}, {"date": "2006-10-26", "close": 18.200691, "volume": 3461243.0}, {"date": "2006-10-27", "close": 18.147705, "volume": 2827978.0}, {"date": "2006-10-30", "close": 18.19186, "volume": 1341523.0}, {"date": "2006-10-31", "close": 18.271339, "volume": 2878571.0}, {"date": "2006-11-01", "close": 18.606917, "volume": 3983183.0}, {"date": "2006-11-02", "close": 18.465621, "volume": 5905270.0}, {"date": "2006-11-03", "close": 18.651072, "volume": 3410967.0}, {"date": "2006-11-06", "close": 18.624579, "volume": 2758587.0}, {"date": "2006-11-07", "close": 18.562762, "volume": 1680771.0}, {"date": "2006-11-08", "close": 18.394973, "volume": 2212251.0}, {"date": "2006-11-09", "close": 18.439128, "volume": 2806395.0}, {"date": "2006-11-10", "close": 18.262508, "volume": 3374083.0}, {"date": "2006-11-13", "close": 18.615748, "volume": 4923676.0}, {"date": "2006-11-14", "close": 18.836523, "volume": 4493501.0}, {"date": "2006-11-15", "close": 19.269242, "volume": 4485378.0}, {"date": "2006-11-16", "close": 19.16327, "volume": 3433765.0}, {"date": "2006-11-17", "close": 19.322228, "volume": 2532832.0}, {"date": "2006-11-20", "close": 18.871847, "volume": 2532486.0}, {"date": "2006-11-21", "close": 19.092622, "volume": 3038301.0}, {"date": "2006-11-22", "close": 19.437031, "volume": 4103210.0}, {"date": "2006-11-23", "close": 19.313397, "volume": 2944428.0}, {"date": "2006-11-24", "close": 19.110284, "volume": 5874465.0}, {"date": "2006-11-27", "close": 18.977819, "volume": 1428791.0}, {"date": "2006-11-28", "close": 18.916002, "volume": 3257185.0}, {"date": "2006-11-29", "close": 19.269242, "volume": 2416445.0}, {"date": "2006-11-30", "close": 19.4282, "volume": 2597655.0}, {"date": "2006-12-01", "close": 19.207425, "volume": 2446194.0}, {"date": "2006-12-04", "close": 19.101453, "volume": 1946877.0}, {"date": "2006-12-05", "close": 19.030805, "volume": 1808140.0}, {"date": "2006-12-06", "close": 18.942495, "volume": 3812481.0}, {"date": "2006-12-07", "close": 19.16327, "volume": 2332499.0}, {"date": "2006-12-08", "close": 19.384045, "volume": 2142208.0}, {"date": "2006-12-11", "close": 19.595989, "volume": 1887338.0}, {"date": "2006-12-12", "close": 19.498848, "volume": 2473455.0}, {"date": "2006-12-13", "close": 19.799102, "volume": 2826863.0}, {"date": "2006-12-14", "close": 20.240652, "volume": 2230953.0}, {"date": "2006-12-15", "close": 20.231821, "volume": 1609831.0}, {"date": "2006-12-18", "close": 20.081694, "volume": 3135741.0}, {"date": "2006-12-19", "close": 19.95806, "volume": 3400833.0}, {"date": "2006-12-20", "close": 20.284807, "volume": 2583330.0}, {"date": "2006-12-21", "close": 20.593892, "volume": 8981703.0}, {"date": "2006-12-22", "close": 20.885315, "volume": 10344297.0}, {"date": "2006-12-27", "close": 21.1944, "volume": 787100.0}, {"date": "2006-12-28", "close": 21.044273, "volume": 840163.0}, {"date": "2006-12-29", "close": 21.10609, "volume": 564317.0}, {"date": "2007-01-02", "close": 20.964794, "volume": 915031.0}, {"date": "2007-01-03", "close": 20.708695, "volume": 879697.0}, {"date": "2007-01-04", "close": 20.523244, "volume": 1383604.0}, {"date": "2007-01-05", "close": 20.708695, "volume": 2111094.0}, {"date": "2007-01-08", "close": 20.143511, "volume": 1726380.0}, {"date": "2007-01-09", "close": 20.240652, "volume": 1455762.0}, {"date": "2007-01-10", "close": 20.161173, "volume": 2355357.0}, {"date": "2007-01-11", "close": 20.214159, "volume": 2816248.0}, {"date": "2007-01-12", "close": 20.443765, "volume": 1824101.0}, {"date": "2007-01-15", "close": 20.523244, "volume": 1617803.0}, {"date": "2007-01-16", "close": 20.178835, "volume": 2200416.0}, {"date": "2007-01-17", "close": 20.055201, "volume": 2597633.0}, {"date": "2007-01-18", "close": 20.231821, "volume": 3654327.0}, {"date": "2007-01-19", "close": 20.196497, "volume": 2027358.0}, {"date": "2007-01-22", "close": 20.585061, "volume": 1738376.0}, {"date": "2007-01-23", "close": 20.75285, "volume": 2239511.0}, {"date": "2007-01-24", "close": 20.744019, "volume": 2134332.0}, {"date": "2007-01-25", "close": 20.549737, "volume": 4134967.0}, {"date": "2007-01-29", "close": 20.373117, "volume": 2429189.0}, {"date": "2007-01-30", "close": 20.876484, "volume": 1679069.0}, {"date": "2007-01-31", "close": 20.973625, "volume": 4885260.0}, {"date": "2007-02-01", "close": 21.406344, "volume": 5680309.0}, {"date": "2007-02-02", "close": 21.415175, "volume": 2002787.0}, {"date": "2007-02-05", "close": 21.565302, "volume": 1455396.0}, {"date": "2007-02-06", "close": 21.883218, "volume": 2649340.0}, {"date": "2007-02-07", "close": 22.130486, "volume": 6548803.0}, {"date": "2007-02-08", "close": 22.457233, "volume": 3137178.0}, {"date": "2007-02-09", "close": 22.739825, "volume": 4063223.0}, {"date": "2007-02-12", "close": 22.536712, "volume": 3255266.0}, {"date": "2007-02-13", "close": 22.572036, "volume": 2468625.0}, {"date": "2007-02-14", "close": 22.572036, "volume": 2519890.0}, {"date": "2007-02-15", "close": 22.474895, "volume": 7885449.0}, {"date": "2007-02-16", "close": 22.201134, "volume": 1948681.0}, {"date": "2007-02-19", "close": 22.368923, "volume": 1843504.0}, {"date": "2007-02-20", "close": 22.245289, "volume": 2407538.0}, {"date": "2007-02-21", "close": 22.0775, "volume": 3959499.0}, {"date": "2007-02-22", "close": 22.51905, "volume": 4168264.0}, {"date": "2007-02-23", "close": 23.13722, "volume": 7975416.0}, {"date": "2007-02-26", "close": 23.13722, "volume": 3620427.0}, {"date": "2007-02-27", "close": 23.614094, "volume": 5895634.0}, {"date": "2007-02-28", "close": 24.02032, "volume": 8346515.0}, {"date": "2007-03-01", "close": 23.66708, "volume": 3878170.0}, {"date": "2007-03-02", "close": 23.870193, "volume": 2835208.0}, {"date": "2007-03-05", "close": 23.622925, "volume": 6568327.0}, {"date": "2007-03-06", "close": 24.453039, "volume": 3239057.0}, {"date": "2007-03-07", "close": 24.559011, "volume": 3439418.0}, {"date": "2007-03-08", "close": 24.135123, "volume": 3703560.0}, {"date": "2007-03-09", "close": 24.152785, "volume": 3847123.0}, {"date": "2007-03-12", "close": 24.797448, "volume": 4913365.0}, {"date": "2007-03-13", "close": 24.63849, "volume": 5602967.0}, {"date": "2007-03-14", "close": 24.28525, "volume": 4338244.0}, {"date": "2007-03-15", "close": 24.691476, "volume": 7795518.0}, {"date": "2007-03-16", "close": 24.497194, "volume": 2339880.0}, {"date": "2007-03-19", "close": 24.488363, "volume": 1233225.0}, {"date": "2007-03-20", "close": 24.55018, "volume": 1709650.0}, {"date": "2007-03-21", "close": 24.417715, "volume": 2635089.0}, {"date": "2007-03-22", "close": 24.214602, "volume": 10660915.0}, {"date": "2007-03-23", "close": 23.976165, "volume": 4872645.0}, {"date": "2007-03-26", "close": 24.029151, "volume": 3173819.0}, {"date": "2007-03-27", "close": 23.940841, "volume": 4425362.0}, {"date": "2007-03-28", "close": 23.949672, "volume": 3309051.0}, {"date": "2007-03-29", "close": 23.861362, "volume": 2792706.0}, {"date": "2007-03-30", "close": 24.011489, "volume": 2587750.0}, {"date": "2007-04-02", "close": 23.49046, "volume": 2273405.0}, {"date": "2007-04-03", "close": 24.064475, "volume": 4410264.0}, {"date": "2007-04-04", "close": 24.594335, "volume": 4042482.0}, {"date": "2007-04-05", "close": 24.408884, "volume": 1166385.0}, {"date": "2007-04-10", "close": 24.709138, "volume": 2218913.0}, {"date": "2007-04-11", "close": 24.559011, "volume": 1817067.0}, {"date": "2007-04-12", "close": 24.673814, "volume": 1679173.0}, {"date": "2007-04-13", "close": 24.956406, "volume": 3391500.0}, {"date": "2007-04-16", "close": 25.680548, "volume": 3250185.0}, {"date": "2007-04-17", "close": 25.415618, "volume": 3833406.0}, {"date": "2007-04-18", "close": 25.52159, "volume": 2768804.0}, {"date": "2007-04-19", "close": 25.212505, "volume": 3449651.0}, {"date": "2007-04-20", "close": 25.424449, "volume": 1564260.0}, {"date": "2007-04-23", "close": 25.25666, "volume": 2029035.0}, {"date": "2007-04-24", "close": 25.186012, "volume": 1358280.0}, {"date": "2007-04-26", "close": 25.300815, "volume": 2910263.0}, {"date": "2007-04-27", "close": 24.956406, "volume": 4618683.0}, {"date": "2007-04-30", "close": 24.99173, "volume": 3114618.0}, {"date": "2007-05-01", "close": 24.956406, "volume": 1918672.0}, {"date": "2007-05-02", "close": 25.124195, "volume": 3006468.0}, {"date": "2007-05-03", "close": 24.974068, "volume": 1445324.0}, {"date": "2007-05-04", "close": 24.947575, "volume": 2416966.0}, {"date": "2007-05-07", "close": 24.523687, "volume": 4252361.0}, {"date": "2007-05-08", "close": 24.364729, "volume": 2570181.0}, {"date": "2007-05-09", "close": 25.062378, "volume": 2928187.0}, {"date": "2007-05-10", "close": 25.468604, "volume": 4695149.0}, {"date": "2007-05-11", "close": 25.362632, "volume": 1847615.0}, {"date": "2007-05-14", "close": 25.221336, "volume": 1863668.0}, {"date": "2007-05-15", "close": 25.238998, "volume": 1656425.0}, {"date": "2007-05-16", "close": 25.16835, "volume": 1886430.0}, {"date": "2007-05-17", "close": 25.442111, "volume": 2218682.0}, {"date": "2007-05-18", "close": 24.921082, "volume": 3416584.0}, {"date": "2007-05-21", "close": 25.353801, "volume": 2264278.0}, {"date": "2007-05-22", "close": 25.16835, "volume": 2015689.0}, {"date": "2007-05-23", "close": 25.053547, "volume": 1990957.0}, {"date": "2007-05-24", "close": 24.408884, "volume": 4166853.0}, {"date": "2007-05-25", "close": 24.152785, "volume": 4152457.0}, {"date": "2007-05-28", "close": 24.143954, "volume": 1047593.0}, {"date": "2007-05-29", "close": 24.788617, "volume": 2574824.0}, {"date": "2007-05-30", "close": 24.479532, "volume": 2719966.0}, {"date": "2007-05-31", "close": 24.294081, "volume": 4047504.0}, {"date": "2007-06-01", "close": 24.497194, "volume": 1653330.0}, {"date": "2007-06-04", "close": 24.850434, "volume": 1954583.0}, {"date": "2007-06-05", "close": 24.408884, "volume": 2443275.0}, {"date": "2007-06-06", "close": 23.984996, "volume": 3460832.0}, {"date": "2007-06-07", "close": 24.28525, "volume": 3281731.0}, {"date": "2007-06-08", "close": 24.302912, "volume": 3384931.0}, {"date": "2007-06-12", "close": 23.887855, "volume": 2899878.0}, {"date": "2007-06-13", "close": 23.8437, "volume": 3320786.0}, {"date": "2007-06-14", "close": 23.8437, "volume": 2794958.0}, {"date": "2007-06-15", "close": 24.294081, "volume": 2817492.0}, {"date": "2007-06-18", "close": 24.541349, "volume": 2885972.0}, {"date": "2007-06-19", "close": 24.391222, "volume": 2451285.0}, {"date": "2007-06-20", "close": 24.417715, "volume": 2941759.0}, {"date": "2007-06-21", "close": 24.188109, "volume": 8620436.0}, {"date": "2007-06-22", "close": 24.37356, "volume": 2482324.0}, {"date": "2007-06-25", "close": 24.152785, "volume": 2192440.0}, {"date": "2007-06-26", "close": 24.046813, "volume": 5320007.0}, {"date": "2007-06-27", "close": 23.463967, "volume": 4450211.0}, {"date": "2007-06-28", "close": 23.516953, "volume": 3873457.0}, {"date": "2007-06-29", "close": 23.8437, "volume": 9392024.0}, {"date": "2007-07-02", "close": 24.152785, "volume": 3225277.0}, {"date": "2007-07-03", "close": 24.567842, "volume": 4544226.0}, {"date": "2007-07-04", "close": 24.417715, "volume": 3691653.0}, {"date": "2007-07-05", "close": 24.37356, "volume": 2983208.0}, {"date": "2007-07-06", "close": 25.16835, "volume": 6257929.0}, {"date": "2007-07-09", "close": 25.654055, "volume": 5775860.0}, {"date": "2007-07-10", "close": 24.894589, "volume": 6398596.0}, {"date": "2007-07-11", "close": 24.576673, "volume": 3773989.0}, {"date": "2007-07-12", "close": 24.832772, "volume": 4091692.0}, {"date": "2007-07-13", "close": 25.009392, "volume": 3052814.0}, {"date": "2007-07-16", "close": 24.921082, "volume": 2916522.0}, {"date": "2007-07-17", "close": 24.717969, "volume": 3543188.0}, {"date": "2007-07-18", "close": 24.506025, "volume": 2350463.0}, {"date": "2007-07-19", "close": 24.682645, "volume": 2356512.0}, {"date": "2007-07-20", "close": 24.55018, "volume": 2297817.0}, {"date": "2007-07-23", "close": 24.37356, "volume": 1971617.0}, {"date": "2007-07-24", "close": 24.444208, "volume": 3797901.0}, {"date": "2007-07-25", "close": 24.241095, "volume": 2006636.0}, {"date": "2007-07-26", "close": 23.75539, "volume": 3630622.0}, {"date": "2007-07-27", "close": 23.172544, "volume": 5650164.0}, {"date": "2007-07-30", "close": 23.8437, "volume": 4945229.0}, {"date": "2007-07-31", "close": 24.099799, "volume": 3844000.0}, {"date": "2007-08-01", "close": 23.446305, "volume": 3906212.0}, {"date": "2007-08-02", "close": 23.631756, "volume": 3579607.0}, {"date": "2007-08-03", "close": 23.393319, "volume": 3213099.0}, {"date": "2007-08-06", "close": 23.305009, "volume": 2275065.0}, {"date": "2007-08-07", "close": 23.57877, "volume": 4413485.0}, {"date": "2007-08-08", "close": 23.834869, "volume": 2539655.0}, {"date": "2007-08-09", "close": 23.984996, "volume": 1823847.0}, {"date": "2007-08-10", "close": 23.278516, "volume": 4296051.0}, {"date": "2007-08-13", "close": 23.49046, "volume": 3003765.0}, {"date": "2007-08-14", "close": 23.790714, "volume": 3660391.0}, {"date": "2007-08-15", "close": 23.66708, "volume": 3764559.0}, {"date": "2007-08-16", "close": 23.57877, "volume": 7026834.0}, {"date": "2007-08-17", "close": 23.331502, "volume": 3920325.0}, {"date": "2007-08-20", "close": 24.090968, "volume": 4380871.0}, {"date": "2007-08-21", "close": 24.232264, "volume": 2260571.0}, {"date": "2007-08-22", "close": 24.082137, "volume": 2131479.0}, {"date": "2007-08-23", "close": 24.576673, "volume": 3210893.0}, {"date": "2007-08-24", "close": 24.453039, "volume": 2543102.0}, {"date": "2007-08-27", "close": 24.894589, "volume": 4038043.0}, {"date": "2007-08-28", "close": 25.16835, "volume": 4831000.0}, {"date": "2007-08-29", "close": 25.212505, "volume": 3122714.0}, {"date": "2007-08-30", "close": 25.768858, "volume": 5765328.0}, {"date": "2007-08-31", "close": 26.422352, "volume": 8602739.0}, {"date": "2007-09-03", "close": 26.024957, "volume": 3053990.0}, {"date": "2007-09-04", "close": 26.387028, "volume": 3240991.0}, {"date": "2007-09-05", "close": 26.493, "volume": 2808948.0}, {"date": "2007-09-06", "close": 26.378197, "volume": 1833373.0}, {"date": "2007-09-07", "close": 26.448845, "volume": 1046361.0}, {"date": "2007-09-10", "close": 26.060281, "volume": 2731870.0}, {"date": "2007-09-11", "close": 26.360535, "volume": 2208103.0}, {"date": "2007-09-12", "close": 25.927816, "volume": 2830453.0}, {"date": "2007-09-13", "close": 26.016126, "volume": 2977731.0}, {"date": "2007-09-14", "close": 26.245732, "volume": 2206100.0}, {"date": "2007-09-17", "close": 26.060281, "volume": 2818404.0}, {"date": "2007-09-18", "close": 26.122098, "volume": 3125802.0}, {"date": "2007-09-19", "close": 26.395859, "volume": 3472161.0}, {"date": "2007-09-20", "close": 26.448845, "volume": 10817178.0}, {"date": "2007-09-21", "close": 26.086774, "volume": 2042332.0}, {"date": "2007-09-24", "close": 26.31638, "volume": 3083097.0}, {"date": "2007-09-25", "close": 26.05145, "volume": 4444560.0}, {"date": "2007-09-26", "close": 26.175084, "volume": 3785070.0}, {"date": "2007-09-27", "close": 26.148591, "volume": 3507941.0}, {"date": "2007-09-28", "close": 26.236901, "volume": 6877578.0}, {"date": "2007-10-01", "close": 26.254563, "volume": 1461975.0}, {"date": "2007-10-02", "close": 26.493, "volume": 3822373.0}, {"date": "2007-10-03", "close": 27.014029, "volume": 4455369.0}, {"date": "2007-10-04", "close": 26.66962, "volume": 3740917.0}, {"date": "2007-10-05", "close": 27.031691, "volume": 3307491.0}, {"date": "2007-10-08", "close": 27.278959, "volume": 1727594.0}, {"date": "2007-10-09", "close": 27.958946, "volume": 4701671.0}, {"date": "2007-10-10", "close": 27.967777, "volume": 3319064.0}, {"date": "2007-10-11", "close": 27.81765, "volume": 3244751.0}, {"date": "2007-10-12", "close": 27.649861, "volume": 3237418.0}, {"date": "2007-10-15", "close": 28.117904, "volume": 2912326.0}, {"date": "2007-10-16", "close": 27.835312, "volume": 2062982.0}, {"date": "2007-10-17", "close": 28.100242, "volume": 2182946.0}, {"date": "2007-10-18", "close": 28.921525, "volume": 3533625.0}, {"date": "2007-10-19", "close": 28.806722, "volume": 2682493.0}, {"date": "2007-10-22", "close": 28.215045, "volume": 3265126.0}, {"date": "2007-10-23", "close": 28.912694, "volume": 2660964.0}, {"date": "2007-10-24", "close": 28.621271, "volume": 4359634.0}, {"date": "2007-10-25", "close": 28.70075, "volume": 3801871.0}, {"date": "2007-10-26", "close": 29.062821, "volume": 5316729.0}, {"date": "2007-10-29", "close": 29.151131, "volume": 2580479.0}, {"date": "2007-10-30", "close": 29.363075, "volume": 2901774.0}, {"date": "2007-10-31", "close": 29.539695, "volume": 3741369.0}, {"date": "2007-11-01", "close": 29.433723, "volume": 3465431.0}, {"date": "2007-11-02", "close": 28.718412, "volume": 4314254.0}, {"date": "2007-11-05", "close": 28.356341, "volume": 1899413.0}, {"date": "2007-11-06", "close": 28.568285, "volume": 1790889.0}, {"date": "2007-11-07", "close": 29.292427, "volume": 2979913.0}, {"date": "2007-11-08", "close": 28.691919, "volume": 3650164.0}, {"date": "2007-11-09", "close": 28.285693, "volume": 3544379.0}, {"date": "2007-11-12", "close": 28.541792, "volume": 3702120.0}, {"date": "2007-11-13", "close": 28.674257, "volume": 1675840.0}, {"date": "2007-11-14", "close": 28.912694, "volume": 2009062.0}, {"date": "2007-11-15", "close": 28.585947, "volume": 2340255.0}, {"date": "2007-11-16", "close": 28.43582, "volume": 2635711.0}, {"date": "2007-11-19", "close": 28.797891, "volume": 2194960.0}, {"date": "2007-11-20", "close": 28.338679, "volume": 3000931.0}, {"date": "2007-11-21", "close": 28.029594, "volume": 2984724.0}, {"date": "2007-11-22", "close": 27.791157, "volume": 2427664.0}, {"date": "2007-11-23", "close": 27.81765, "volume": 1645175.0}, {"date": "2007-11-26", "close": 28.08258, "volume": 3256462.0}, {"date": "2007-11-27", "close": 28.188552, "volume": 2930409.0}, {"date": "2007-11-28", "close": 28.276862, "volume": 5571985.0}, {"date": "2007-11-29", "close": 29.080483, "volume": 4918398.0}, {"date": "2007-11-30", "close": 29.892935, "volume": 6315891.0}, {"date": "2007-12-03", "close": 29.486709, "volume": 4454640.0}, {"date": "2007-12-04", "close": 29.804625, "volume": 2751964.0}, {"date": "2007-12-05", "close": 30.149034, "volume": 3954506.0}, {"date": "2007-12-06", "close": 30.502274, "volume": 3230042.0}, {"date": "2007-12-07", "close": 30.405133, "volume": 1938796.0}, {"date": "2007-12-10", "close": 30.422795, "volume": 1939073.0}, {"date": "2007-12-11", "close": 30.776035, "volume": 2828068.0}, {"date": "2007-12-12", "close": 30.46695, "volume": 1811552.0}, {"date": "2007-12-13", "close": 30.625908, "volume": 2734858.0}, {"date": "2007-12-14", "close": 30.608246, "volume": 3857993.0}, {"date": "2007-12-17", "close": 30.334485, "volume": 2648848.0}, {"date": "2007-12-18", "close": 29.93709, "volume": 3377875.0}, {"date": "2007-12-19", "close": 29.292427, "volume": 7347530.0}, {"date": "2007-12-20", "close": 29.451385, "volume": 8781254.0}, {"date": "2007-12-21", "close": 29.84878, "volume": 12239753.0}, {"date": "2007-12-24", "close": 30.104879, "volume": 785546.0}, {"date": "2007-12-27", "close": 29.93709, "volume": 667911.0}, {"date": "2007-12-28", "close": 29.93709, "volume": 1337462.0}, {"date": "2007-12-31", "close": 30.016569, "volume": 699935.0}, {"date": "2008-01-02", "close": 30.0254, "volume": 748583.0}, {"date": "2008-01-03", "close": 29.76047, "volume": 1528565.0}, {"date": "2008-01-04", "close": 29.716315, "volume": 1776481.0}, {"date": "2008-01-07", "close": 29.301258, "volume": 1535202.0}, {"date": "2008-01-08", "close": 29.168793, "volume": 2016847.0}, {"date": "2008-01-09", "close": 28.550623, "volume": 4842175.0}, {"date": "2008-01-10", "close": 29.089314, "volume": 4066151.0}, {"date": "2008-01-11", "close": 29.460216, "volume": 3826632.0}, {"date": "2008-01-14", "close": 29.751639, "volume": 3344356.0}, {"date": "2008-01-15", "close": 29.257103, "volume": 4276036.0}, {"date": "2008-01-16", "close": 28.223876, "volume": 4563199.0}, {"date": "2008-01-17", "close": 27.72934, "volume": 5776247.0}, {"date": "2008-01-18", "close": 27.155325, "volume": 5179100.0}, {"date": "2008-01-21", "close": 27.402593, "volume": 4408727.0}, {"date": "2008-01-22", "close": 25.724703, "volume": 8320700.0}, {"date": "2008-01-23", "close": 26.58131, "volume": 7534015.0}, {"date": "2008-01-24", "close": 26.272225, "volume": 4851745.0}, {"date": "2008-01-25", "close": 27.526227, "volume": 6376697.0}, {"date": "2008-01-29", "close": 27.19948, "volume": 5311891.0}, {"date": "2008-01-30", "close": 26.05145, "volume": 9179450.0}, {"date": "2008-01-31", "close": 25.43328, "volume": 8151221.0}, {"date": "2008-02-01", "close": 25.96314, "volume": 4393925.0}, {"date": "2008-02-04", "close": 26.289887, "volume": 4618956.0}, {"date": "2008-02-05", "close": 25.6099, "volume": 5522315.0}, {"date": "2008-02-06", "close": 24.956406, "volume": 4402754.0}, {"date": "2008-02-07", "close": 24.99173, "volume": 4092062.0}, {"date": "2008-02-08", "close": 25.601069, "volume": 2331306.0}, {"date": "2008-02-11", "close": 24.81511, "volume": 3967640.0}, {"date": "2008-02-12", "close": 24.329405, "volume": 5670341.0}, {"date": "2008-02-13", "close": 24.10863, "volume": 3908036.0}, {"date": "2008-02-14", "close": 24.823941, "volume": 4616936.0}, {"date": "2008-02-15", "close": 23.949672, "volume": 4871234.0}, {"date": "2008-02-18", "close": 23.93201, "volume": 5116732.0}, {"date": "2008-02-19", "close": 24.28525, "volume": 6103159.0}, {"date": "2008-02-20", "close": 24.161616, "volume": 3949588.0}, {"date": "2008-02-21", "close": 24.99173, "volume": 4368404.0}, {"date": "2008-02-22", "close": 24.559011, "volume": 5047043.0}, {"date": "2008-02-25", "close": 25.618731, "volume": 4684009.0}, {"date": "2008-02-26", "close": 26.696113, "volume": 6990294.0}, {"date": "2008-02-27", "close": 26.501831, "volume": 6134909.0}, {"date": "2008-02-28", "close": 26.448845, "volume": 4545383.0}, {"date": "2008-02-29", "close": 25.601069, "volume": 5486142.0}, {"date": "2008-03-03", "close": 25.459773, "volume": 2577527.0}, {"date": "2008-03-04", "close": 25.583407, "volume": 3394081.0}, {"date": "2008-03-05", "close": 26.219239, "volume": 5412510.0}, {"date": "2008-03-06", "close": 26.528324, "volume": 3609324.0}, {"date": "2008-03-07", "close": 25.34497, "volume": 5082481.0}, {"date": "2008-03-10", "close": 24.709138, "volume": 3585027.0}, {"date": "2008-03-11", "close": 24.541349, "volume": 6804289.0}, {"date": "2008-03-12", "close": 24.46187, "volume": 3370578.0}, {"date": "2008-03-13", "close": 24.02032, "volume": 4396316.0}, {"date": "2008-03-14", "close": 23.649418, "volume": 3926181.0}, {"date": "2008-03-17", "close": 23.711235, "volume": 4767337.0}, {"date": "2008-03-18", "close": 24.232264, "volume": 5364793.0}, {"date": "2008-03-19", "close": 25.636393, "volume": 5796462.0}, {"date": "2008-03-20", "close": 24.7268, "volume": 15712397.0}, {"date": "2008-03-25", "close": 25.848337, "volume": 5203299.0}, {"date": "2008-03-26", "close": 25.936647, "volume": 2578779.0}, {"date": "2008-03-27", "close": 25.397956, "volume": 3046765.0}, {"date": "2008-03-28", "close": 25.87483, "volume": 9681101.0}, {"date": "2008-03-31", "close": 25.6099, "volume": 4557111.0}, {"date": "2008-04-01", "close": 25.43328, "volume": 3220444.0}, {"date": "2008-04-02", "close": 26.351704, "volume": 4390824.0}, {"date": "2008-04-03", "close": 26.766761, "volume": 3493932.0}, {"date": "2008-04-04", "close": 27.11117, "volume": 3466954.0}, {"date": "2008-04-07", "close": 27.137663, "volume": 2706721.0}, {"date": "2008-04-08", "close": 26.775592, "volume": 3104284.0}, {"date": "2008-04-09", "close": 26.431183, "volume": 2623407.0}, {"date": "2008-04-10", "close": 26.704944, "volume": 5271355.0}, {"date": "2008-04-11", "close": 26.84624, "volume": 5318343.0}, {"date": "2008-04-14", "close": 26.016126, "volume": 3099305.0}, {"date": "2008-04-15", "close": 25.34497, "volume": 5398176.0}, {"date": "2008-04-16", "close": 25.34497, "volume": 5248959.0}, {"date": "2008-04-17", "close": 25.16835, "volume": 4435006.0}, {"date": "2008-04-18", "close": 24.717969, "volume": 4729555.0}, {"date": "2008-04-21", "close": 25.406787, "volume": 3540890.0}, {"date": "2008-04-22", "close": 25.106533, "volume": 2275656.0}, {"date": "2008-04-23", "close": 25.300815, "volume": 3434689.0}, {"date": "2008-04-24", "close": 24.806279, "volume": 4414400.0}, {"date": "2008-04-28", "close": 24.647321, "volume": 3476263.0}, {"date": "2008-04-29", "close": 24.647321, "volume": 2816315.0}, {"date": "2008-04-30", "close": 25.34497, "volume": 3803489.0}, {"date": "2008-05-01", "close": 24.921082, "volume": 1645380.0}, {"date": "2008-05-02", "close": 25.565745, "volume": 3584886.0}, {"date": "2008-05-05", "close": 25.495097, "volume": 2365752.0}, {"date": "2008-05-06", "close": 25.194843, "volume": 2385965.0}, {"date": "2008-05-07", "close": 24.788617, "volume": 2513916.0}, {"date": "2008-05-08", "close": 25.141857, "volume": 2578399.0}, {"date": "2008-05-09", "close": 24.99173, "volume": 2524133.0}, {"date": "2008-05-12", "close": 24.929913, "volume": 1194104.0}, {"date": "2008-05-13", "close": 25.300815, "volume": 2204346.0}, {"date": "2008-05-14", "close": 25.539252, "volume": 4447726.0}, {"date": "2008-05-15", "close": 25.486266, "volume": 2572705.0}, {"date": "2008-05-16", "close": 25.565745, "volume": 3966733.0}, {"date": "2008-05-19", "close": 25.857168, "volume": 2920172.0}, {"date": "2008-05-20", "close": 26.05145, "volume": 2308870.0}, {"date": "2008-05-21", "close": 25.857168, "volume": 2493562.0}, {"date": "2008-05-22", "close": 25.689379, "volume": 3521204.0}, {"date": "2008-05-23", "close": 25.424449, "volume": 3044021.0}, {"date": "2008-05-26", "close": 24.894589, "volume": 3032894.0}, {"date": "2008-05-27", "close": 24.779786, "volume": 2352800.0}, {"date": "2008-05-28", "close": 24.7268, "volume": 2834597.0}, {"date": "2008-05-29", "close": 24.735631, "volume": 2543981.0}, {"date": "2008-05-30", "close": 24.479532, "volume": 3832369.0}, {"date": "2008-06-02", "close": 24.647321, "volume": 1914387.0}, {"date": "2008-06-03", "close": 23.826038, "volume": 4786370.0}, {"date": "2008-06-04", "close": 24.249926, "volume": 3209841.0}, {"date": "2008-06-05", "close": 24.294081, "volume": 1982397.0}, {"date": "2008-06-06", "close": 25.009392, "volume": 2536473.0}, {"date": "2008-06-10", "close": 23.622925, "volume": 4203339.0}, {"date": "2008-06-11", "close": 23.976165, "volume": 4622153.0}, {"date": "2008-06-12", "close": 23.181375, "volume": 3354275.0}, {"date": "2008-06-13", "close": 23.534615, "volume": 2745416.0}, {"date": "2008-06-16", "close": 23.269685, "volume": 2397129.0}, {"date": "2008-06-17", "close": 22.616191, "volume": 6488365.0}, {"date": "2008-06-18", "close": 22.0775, "volume": 12165140.0}, {"date": "2008-06-19", "close": 21.803739, "volume": 11679837.0}, {"date": "2008-06-20", "close": 21.344527, "volume": 5237320.0}, {"date": "2008-06-23", "close": 21.627119, "volume": 4794657.0}, {"date": "2008-06-24", "close": 21.786077, "volume": 4040932.0}, {"date": "2008-06-25", "close": 21.300372, "volume": 7233029.0}, {"date": "2008-06-26", "close": 21.662443, "volume": 5889002.0}, {"date": "2008-06-27", "close": 22.095162, "volume": 11850243.0}, {"date": "2008-06-30", "close": 21.591795, "volume": 5967206.0}, {"date": "2008-07-01", "close": 21.1944, "volume": 3887295.0}, {"date": "2008-07-02", "close": 20.620385, "volume": 6196525.0}, {"date": "2008-07-03", "close": 20.39961, "volume": 6266267.0}, {"date": "2008-07-04", "close": 20.66454, "volume": 3887630.0}, {"date": "2008-07-07", "close": 21.220893, "volume": 3622150.0}, {"date": "2008-07-08", "close": 21.54764, "volume": 3875602.0}, {"date": "2008-07-09", "close": 22.174641, "volume": 6125035.0}, {"date": "2008-07-10", "close": 22.006852, "volume": 3400653.0}, {"date": "2008-07-11", "close": 21.671274, "volume": 2752839.0}, {"date": "2008-07-14", "close": 21.538809, "volume": 1635878.0}, {"date": "2008-07-15", "close": 20.717526, "volume": 4165252.0}, {"date": "2008-07-16", "close": 21.424006, "volume": 9432869.0}, {"date": "2008-07-17", "close": 22.0775, "volume": 5768378.0}, {"date": "2008-07-18", "close": 22.289444, "volume": 3332003.0}, {"date": "2008-07-21", "close": 23.278516, "volume": 5070350.0}, {"date": "2008-07-22", "close": 22.845797, "volume": 3228421.0}, {"date": "2008-07-23", "close": 22.580867, "volume": 4811635.0}, {"date": "2008-07-24", "close": 22.828135, "volume": 3248870.0}, {"date": "2008-07-25", "close": 22.554374, "volume": 3818612.0}, {"date": "2008-07-28", "close": 23.101896, "volume": 3830532.0}, {"date": "2008-07-29", "close": 22.360092, "volume": 3628423.0}, {"date": "2008-07-30", "close": 22.112824, "volume": 2685389.0}, {"date": "2008-07-31", "close": 22.25412, "volume": 3872388.0}, {"date": "2008-08-01", "close": 22.748656, "volume": 2841535.0}, {"date": "2008-08-04", "close": 22.828135, "volume": 2581666.0}, {"date": "2008-08-05", "close": 22.510219, "volume": 4220380.0}, {"date": "2008-08-06", "close": 23.190206, "volume": 4016527.0}, {"date": "2008-08-07", "close": 23.75539, "volume": 3588565.0}, {"date": "2008-08-08", "close": 23.40215, "volume": 3440299.0}, {"date": "2008-08-11", "close": 23.8437, "volume": 2216932.0}, {"date": "2008-08-12", "close": 24.10863, "volume": 2464454.0}, {"date": "2008-08-13", "close": 24.037982, "volume": 2301044.0}, {"date": "2008-08-14", "close": 23.57877, "volume": 3486436.0}, {"date": "2008-08-15", "close": 23.57877, "volume": 4981859.0}, {"date": "2008-08-18", "close": 23.923179, "volume": 3719814.0}, {"date": "2008-08-19", "close": 24.037982, "volume": 2052424.0}, {"date": "2008-08-20", "close": 24.029151, "volume": 2458453.0}, {"date": "2008-08-21", "close": 23.826038, "volume": 3450521.0}, {"date": "2008-08-22", "close": 23.084234, "volume": 3675057.0}, {"date": "2008-08-25", "close": 23.720066, "volume": 3412573.0}, {"date": "2008-08-26", "close": 23.57877, "volume": 3213205.0}, {"date": "2008-08-27", "close": 24.205771, "volume": 2953706.0}, {"date": "2008-08-28", "close": 24.859265, "volume": 4292333.0}, {"date": "2008-08-29", "close": 25.044716, "volume": 9309023.0}, {"date": "2008-09-01", "close": 24.400053, "volume": 4667143.0}, {"date": "2008-09-02", "close": 24.37356, "volume": 3084389.0}, {"date": "2008-09-03", "close": 24.46187, "volume": 7130315.0}, {"date": "2008-09-04", "close": 24.453039, "volume": 3781309.0}, {"date": "2008-09-05", "close": 24.10863, "volume": 4315918.0}, {"date": "2008-09-08", "close": 24.514856, "volume": 3822482.0}, {"date": "2008-09-09", "close": 24.506025, "volume": 4610196.0}, {"date": "2008-09-10", "close": 24.223433, "volume": 3685957.0}, {"date": "2008-09-11", "close": 24.267588, "volume": 2769081.0}, {"date": "2008-09-12", "close": 24.709138, "volume": 1983141.0}, {"date": "2008-09-15", "close": 24.841603, "volume": 2445531.0}, {"date": "2008-09-16", "close": 24.965237, "volume": 4369501.0}, {"date": "2008-09-17", "close": 25.08004, "volume": 6315386.0}, {"date": "2008-09-18", "close": 24.938744, "volume": 11532304.0}, {"date": "2008-09-19", "close": 24.311743, "volume": 5476641.0}, {"date": "2008-09-22", "close": 24.311743, "volume": 6786328.0}, {"date": "2008-09-23", "close": 23.852531, "volume": 3000060.0}, {"date": "2008-09-24", "close": 24.37356, "volume": 2627651.0}, {"date": "2008-09-25", "close": 24.63849, "volume": 3059347.0}, {"date": "2008-09-26", "close": 24.81511, "volume": 4581752.0}, {"date": "2008-09-29", "close": 25.053547, "volume": 2018215.0}, {"date": "2008-09-30", "close": 24.02032, "volume": 3250507.0}, {"date": "2008-10-01", "close": 25.34497, "volume": 2666167.0}, {"date": "2008-10-02", "close": 25.34497, "volume": 2149618.0}, {"date": "2008-10-03", "close": 25.52159, "volume": 2570513.0}, {"date": "2008-10-06", "close": 24.929913, "volume": 1631299.0}, {"date": "2008-10-07", "close": 25.389125, "volume": 3097040.0}, {"date": "2008-10-08", "close": 24.37356, "volume": 3976512.0}, {"date": "2008-10-09", "close": 24.7268, "volume": 4208029.0}, {"date": "2008-10-10", "close": 22.0775, "volume": 6144634.0}, {"date": "2008-10-13", "close": 23.278516, "volume": 3982768.0}, {"date": "2008-10-14", "close": 23.207868, "volume": 4344599.0}, {"date": "2008-10-15", "close": 23.305009, "volume": 3640083.0}, {"date": "2008-10-16", "close": 22.9606, "volume": 4653055.0}, {"date": "2008-10-17", "close": 23.357995, "volume": 3697337.0}, {"date": "2008-10-20", "close": 24.7268, "volume": 5377299.0}, {"date": "2008-10-21", "close": 24.788617, "volume": 4028580.0}, {"date": "2008-10-22", "close": 23.940841, "volume": 5294628.0}, {"date": "2008-10-23", "close": 23.40215, "volume": 3091199.0}, {"date": "2008-10-24", "close": 23.031248, "volume": 2783325.0}, {"date": "2008-10-27", "close": 23.004755, "volume": 5643502.0}, {"date": "2008-10-28", "close": 23.093065, "volume": 5238693.0}, {"date": "2008-10-29", "close": 23.287347, "volume": 4993694.0}, {"date": "2008-10-30", "close": 24.276419, "volume": 4695006.0}, {"date": "2008-10-31", "close": 24.55018, "volume": 5324595.0}, {"date": "2008-11-03", "close": 26.166253, "volume": 3692894.0}, {"date": "2008-11-04", "close": 25.69821, "volume": 2888936.0}, {"date": "2008-11-05", "close": 25.936647, "volume": 2838034.0}, {"date": "2008-11-06", "close": 25.565745, "volume": 2243595.0}, {"date": "2008-11-07", "close": 25.6099, "volume": 1766059.0}, {"date": "2008-11-10", "close": 25.768858, "volume": 2740444.0}, {"date": "2008-11-11", "close": 25.300815, "volume": 1512935.0}, {"date": "2008-11-12", "close": 25.539252, "volume": 2240621.0}, {"date": "2008-11-13", "close": 24.426546, "volume": 2655730.0}, {"date": "2008-11-14", "close": 24.974068, "volume": 2389801.0}, {"date": "2008-11-17", "close": 24.63849, "volume": 2917556.0}, {"date": "2008-11-18", "close": 23.181375, "volume": 5976693.0}, {"date": "2008-11-19", "close": 22.16581, "volume": 5566633.0}, {"date": "2008-11-20", "close": 21.750753, "volume": 5844483.0}, {"date": "2008-11-21", "close": 22.563205, "volume": 7963359.0}, {"date": "2008-11-24", "close": 22.0775, "volume": 3848776.0}, {"date": "2008-11-25", "close": 22.0775, "volume": 4724963.0}, {"date": "2008-11-26", "close": 22.16581, "volume": 4391372.0}, {"date": "2008-11-27", "close": 22.43074, "volume": 4932215.0}, {"date": "2008-11-28", "close": 23.66708, "volume": 7048179.0}, {"date": "2008-12-01", "close": 24.10863, "volume": 2128583.0}, {"date": "2008-12-02", "close": 23.75539, "volume": 4177779.0}, {"date": "2008-12-03", "close": 23.437474, "volume": 3964365.0}, {"date": "2008-12-04", "close": 23.40215, "volume": 3537030.0}, {"date": "2008-12-05", "close": 23.040079, "volume": 3492398.0}, {"date": "2008-12-08", "close": 23.684742, "volume": 3395806.0}, {"date": "2008-12-09", "close": 23.516953, "volume": 3117627.0}, {"date": "2008-12-10", "close": 23.914348, "volume": 4492498.0}, {"date": "2008-12-11", "close": 23.128389, "volume": 4051448.0}, {"date": "2008-12-12", "close": 22.0775, "volume": 5467047.0}, {"date": "2008-12-15", "close": 22.351261, "volume": 3923883.0}, {"date": "2008-12-16", "close": 22.280613, "volume": 4714452.0}, {"date": "2008-12-17", "close": 22.739825, "volume": 4592355.0}, {"date": "2008-12-18", "close": 22.386585, "volume": 14270517.0}, {"date": "2008-12-19", "close": 23.393319, "volume": 8496573.0}, {"date": "2008-12-22", "close": 23.040079, "volume": 2310623.0}, {"date": "2008-12-23", "close": 22.722163, "volume": 1719721.0}, {"date": "2008-12-24", "close": 23.31384, "volume": 1152775.0}, {"date": "2008-12-29", "close": 23.234361, "volume": 1530046.0}, {"date": "2008-12-30", "close": 23.349164, "volume": 1642991.0}, {"date": "2008-12-31", "close": 23.552277, "volume": 1243812.0}, {"date": "2009-01-02", "close": 23.057741, "volume": 1397685.0}, {"date": "2009-01-05", "close": 22.386585, "volume": 2330297.0}, {"date": "2009-01-06", "close": 23.04891, "volume": 2415322.0}, {"date": "2009-01-07", "close": 22.625022, "volume": 3391486.0}, {"date": "2009-01-08", "close": 22.978262, "volume": 2939141.0}, {"date": "2009-01-09", "close": 23.163713, "volume": 1589458.0}, {"date": "2009-01-12", "close": 23.22553, "volume": 1571985.0}, {"date": "2009-01-13", "close": 23.278516, "volume": 3433300.0}, {"date": "2009-01-14", "close": 23.773052, "volume": 2453654.0}, {"date": "2009-01-15", "close": 23.190206, "volume": 4004623.0}, {"date": "2009-01-16", "close": 23.243192, "volume": 2727995.0}, {"date": "2009-01-19", "close": 23.146051, "volume": 2087377.0}, {"date": "2009-01-20", "close": 22.78398, "volume": 3774695.0}, {"date": "2009-01-21", "close": 22.775149, "volume": 5428916.0}, {"date": "2009-01-22", "close": 23.040079, "volume": 3961486.0}, {"date": "2009-01-23", "close": 22.43074, "volume": 3562890.0}, {"date": "2009-01-27", "close": 23.13722, "volume": 3774039.0}, {"date": "2009-01-28", "close": 23.675911, "volume": 4219547.0}, {"date": "2009-01-29", "close": 24.02032, "volume": 3218053.0}, {"date": "2009-01-30", "close": 24.46187, "volume": 7451845.0}, {"date": "2009-02-02", "close": 23.976165, "volume": 5108842.0}, {"date": "2009-02-03", "close": 24.382391, "volume": 3547974.0}, {"date": "2009-02-04", "close": 24.506025, "volume": 6046174.0}, {"date": "2009-02-05", "close": 24.488363, "volume": 5035078.0}, {"date": "2009-02-06", "close": 24.682645, "volume": 1912603.0}, {"date": "2009-02-09", "close": 24.400053, "volume": 2243097.0}, {"date": "2009-02-10", "close": 24.391222, "volume": 1943612.0}, {"date": "2009-02-11", "close": 24.400053, "volume": 1307469.0}, {"date": "2009-02-12", "close": 24.408884, "volume": 2380495.0}, {"date": "2009-02-13", "close": 24.55018, "volume": 1886780.0}, {"date": "2009-02-16", "close": 24.320574, "volume": 1570369.0}, {"date": "2009-02-17", "close": 24.46187, "volume": 2321846.0}, {"date": "2009-02-18", "close": 24.241095, "volume": 3275078.0}, {"date": "2009-02-19", "close": 24.28525, "volume": 2608970.0}, {"date": "2009-02-20", "close": 24.391222, "volume": 2536544.0}, {"date": "2009-02-23", "close": 24.664983, "volume": 4256485.0}, {"date": "2009-02-24", "close": 24.885758, "volume": 2013398.0}, {"date": "2009-02-25", "close": 24.797448, "volume": 3635104.0}, {"date": "2009-02-26", "close": 24.7268, "volume": 2710328.0}, {"date": "2009-02-27", "close": 23.084234, "volume": 11701552.0}, {"date": "2009-03-02", "close": 23.181375, "volume": 5396485.0}, {"date": "2009-03-03", "close": 23.684742, "volume": 5446519.0}, {"date": "2009-03-04", "close": 23.40215, "volume": 5548202.0}, {"date": "2009-03-05", "close": 22.9606, "volume": 4357304.0}, {"date": "2009-03-06", "close": 22.951769, "volume": 3816351.0}, {"date": "2009-03-09", "close": 22.704501, "volume": 2695572.0}, {"date": "2009-03-10", "close": 22.201134, "volume": 4572108.0}, {"date": "2009-03-11", "close": 22.51905, "volume": 3772120.0}, {"date": "2009-03-12", "close": 22.16581, "volume": 3684475.0}, {"date": "2009-03-13", "close": 21.697767, "volume": 8262987.0}, {"date": "2009-03-16", "close": 21.81257, "volume": 7657439.0}, {"date": "2009-03-17", "close": 22.377754, "volume": 5066461.0}, {"date": "2009-03-18", "close": 22.086331, "volume": 7766033.0}, {"date": "2009-03-19", "close": 22.245289, "volume": 12964915.0}, {"date": "2009-03-20", "close": 21.856725, "volume": 5795669.0}, {"date": "2009-03-23", "close": 22.16581, "volume": 3771222.0}, {"date": "2009-03-24", "close": 21.971528, "volume": 5953513.0}, {"date": "2009-03-25", "close": 21.874387, "volume": 4387827.0}, {"date": "2009-03-26", "close": 22.245289, "volume": 6499549.0}, {"date": "2009-03-27", "close": 22.51905, "volume": 8678934.0}, {"date": "2009-03-30", "close": 22.324768, "volume": 2468736.0}, {"date": "2009-03-31", "close": 22.086331, "volume": 4030841.0}, {"date": "2009-04-01", "close": 21.980359, "volume": 3302560.0}, {"date": "2009-04-02", "close": 22.0775, "volume": 5146219.0}, {"date": "2009-04-03", "close": 21.971528, "volume": 5648742.0}, {"date": "2009-04-06", "close": 22.262951, "volume": 3668339.0}, {"date": "2009-04-07", "close": 22.580867, "volume": 4293756.0}, {"date": "2009-04-08", "close": 22.43074, "volume": 3512564.0}, {"date": "2009-04-09", "close": 22.60736, "volume": 3075363.0}, {"date": "2009-04-14", "close": 22.236458, "volume": 4409718.0}, {"date": "2009-04-15", "close": 22.510219, "volume": 4661644.0}, {"date": "2009-04-16", "close": 22.589698, "volume": 2436264.0}, {"date": "2009-04-17", "close": 22.854628, "volume": 7417671.0}, {"date": "2009-04-20", "close": 23.525784, "volume": 4410229.0}, {"date": "2009-04-21", "close": 23.649418, "volume": 3144351.0}, {"date": "2009-04-22", "close": 23.287347, "volume": 5236315.0}, {"date": "2009-04-23", "close": 23.958503, "volume": 4614363.0}, {"date": "2009-04-24", "close": 23.260854, "volume": 4635594.0}, {"date": "2009-04-27", "close": 23.587601, "volume": 2406123.0}, {"date": "2009-04-28", "close": 23.269685, "volume": 3388771.0}, {"date": "2009-04-29", "close": 23.534615, "volume": 3329455.0}, {"date": "2009-04-30", "close": 23.596432, "volume": 4791062.0}, {"date": "2009-05-01", "close": 23.331502, "volume": 2195168.0}, {"date": "2009-05-04", "close": 23.278516, "volume": 3396502.0}, {"date": "2009-05-05", "close": 23.181375, "volume": 6003762.0}, {"date": "2009-05-06", "close": 23.101896, "volume": 3572111.0}, {"date": "2009-05-07", "close": 23.084234, "volume": 4519054.0}, {"date": "2009-05-08", "close": 23.101896, "volume": 4975023.0}, {"date": "2009-05-11", "close": 22.563205, "volume": 4595006.0}, {"date": "2009-05-12", "close": 22.739825, "volume": 4809044.0}, {"date": "2009-05-13", "close": 22.51905, "volume": 3359955.0}, {"date": "2009-05-14", "close": 22.492557, "volume": 3529245.0}, {"date": "2009-05-15", "close": 22.819304, "volume": 2261932.0}, {"date": "2009-05-18", "close": 22.78398, "volume": 1703035.0}, {"date": "2009-05-19", "close": 23.181375, "volume": 4480455.0}, {"date": "2009-05-20", "close": 23.40215, "volume": 4145562.0}, {"date": "2009-05-21", "close": 23.075403, "volume": 3944391.0}, {"date": "2009-05-22", "close": 22.810473, "volume": 2626324.0}, {"date": "2009-05-25", "close": 22.713332, "volume": 1831580.0}, {"date": "2009-05-26", "close": 22.766318, "volume": 1996886.0}, {"date": "2009-05-27", "close": 22.474895, "volume": 3680592.0}, {"date": "2009-05-28", "close": 22.386585, "volume": 3126492.0}, {"date": "2009-05-29", "close": 22.386585, "volume": 5565253.0}, {"date": "2009-06-01", "close": 22.43074, "volume": 5036051.0}, {"date": "2009-06-02", "close": 22.9606, "volume": 5244288.0}, {"date": "2009-06-03", "close": 23.22553, "volume": 3634684.0}, {"date": "2009-06-04", "close": 23.516953, "volume": 5295293.0}, {"date": "2009-06-05", "close": 23.22553, "volume": 4061798.0}, {"date": "2009-06-09", "close": 23.128389, "volume": 3032001.0}, {"date": "2009-06-10", "close": 23.384488, "volume": 5702567.0}, {"date": "2009-06-11", "close": 23.057741, "volume": 3316962.0}, {"date": "2009-06-12", "close": 23.216699, "volume": 3123329.0}, {"date": "2009-06-15", "close": 23.066572, "volume": 6187305.0}, {"date": "2009-06-16", "close": 23.101896, "volume": 3120132.0}, {"date": "2009-06-17", "close": 22.51905, "volume": 5361611.0}, {"date": "2009-06-18", "close": 22.625022, "volume": 6793925.0}, {"date": "2009-06-19", "close": 22.739825, "volume": 3278359.0}, {"date": "2009-06-22", "close": 22.757487, "volume": 3140771.0}, {"date": "2009-06-23", "close": 22.510219, "volume": 3593826.0}, {"date": "2009-06-24", "close": 22.510219, "volume": 5060501.0}, {"date": "2009-06-25", "close": 22.527881, "volume": 4215405.0}, {"date": "2009-06-26", "close": 22.925276, "volume": 7750031.0}, {"date": "2009-06-29", "close": 22.678008, "volume": 3909228.0}, {"date": "2009-06-30", "close": 23.278516, "volume": 5417646.0}, {"date": "2009-07-01", "close": 23.101896, "volume": 2681408.0}, {"date": "2009-07-02", "close": 22.951769, "volume": 3894928.0}, {"date": "2009-07-03", "close": 23.057741, "volume": 3634682.0}, {"date": "2009-07-06", "close": 23.234361, "volume": 3143620.0}, {"date": "2009-07-07", "close": 23.199037, "volume": 3597853.0}, {"date": "2009-07-08", "close": 23.357995, "volume": 3670026.0}, {"date": "2009-07-09", "close": 23.269685, "volume": 2426065.0}, {"date": "2009-07-10", "close": 23.349164, "volume": 1861208.0}, {"date": "2009-07-13", "close": 23.199037, "volume": 3365105.0}, {"date": "2009-07-14", "close": 23.57877, "volume": 3027063.0}, {"date": "2009-07-15", "close": 23.693573, "volume": 4230434.0}, {"date": "2009-07-16", "close": 24.214602, "volume": 5002529.0}, {"date": "2009-07-17", "close": 24.011489, "volume": 3841276.0}, {"date": "2009-07-20", "close": 24.364729, "volume": 2974963.0}, {"date": "2009-07-21", "close": 24.46187, "volume": 3952582.0}, {"date": "2009-07-22", "close": 24.355898, "volume": 5178278.0}, {"date": "2009-07-23", "close": 23.446305, "volume": 9710989.0}, {"date": "2009-07-24", "close": 23.057741, "volume": 13861906.0}, {"date": "2009-07-27", "close": 23.13722, "volume": 6117032.0}, {"date": "2009-07-28", "close": 23.472798, "volume": 5272508.0}, {"date": "2009-07-29", "close": 24.029151, "volume": 8103120.0}, {"date": "2009-07-30", "close": 24.152785, "volume": 5628183.0}, {"date": "2009-07-31", "close": 24.064475, "volume": 9437035.0}, {"date": "2009-08-03", "close": 23.66708, "volume": 3994482.0}, {"date": "2009-08-04", "close": 23.587601, "volume": 6063475.0}, {"date": "2009-08-05", "close": 23.693573, "volume": 3307269.0}, {"date": "2009-08-06", "close": 23.587601, "volume": 4002507.0}, {"date": "2009-08-07", "close": 23.57877, "volume": 3532600.0}, {"date": "2009-08-10", "close": 24.02032, "volume": 4489729.0}, {"date": "2009-08-11", "close": 23.923179, "volume": 3072527.0}, {"date": "2009-08-12", "close": 23.8437, "volume": 3526291.0}, {"date": "2009-08-13", "close": 24.029151, "volume": 3987710.0}, {"date": "2009-08-14", "close": 24.10863, "volume": 3569809.0}, {"date": "2009-08-17", "close": 24.064475, "volume": 2652055.0}, {"date": "2009-08-18", "close": 24.055644, "volume": 3307954.0}, {"date": "2009-08-19", "close": 24.011489, "volume": 4871368.0}, {"date": "2009-08-20", "close": 24.382391, "volume": 4871093.0}, {"date": "2009-08-21", "close": 24.276419, "volume": 4860178.0}, {"date": "2009-08-24", "close": 24.735631, "volume": 3680906.0}, {"date": "2009-08-25", "close": 25.283153, "volume": 6507214.0}, {"date": "2009-08-26", "close": 25.34497, "volume": 6005790.0}, {"date": "2009-08-27", "close": 25.415618, "volume": 8128354.0}, {"date": "2009-08-28", "close": 24.99173, "volume": 12684391.0}, {"date": "2009-08-31", "close": 24.744462, "volume": 5383156.0}, {"date": "2009-09-01", "close": 25.25666, "volume": 5387769.0}, {"date": "2009-09-02", "close": 25.300815, "volume": 5797961.0}, {"date": "2009-09-03", "close": 25.177181, "volume": 4556990.0}, {"date": "2009-09-04", "close": 25.380294, "volume": 5044338.0}, {"date": "2009-09-07", "close": 24.956406, "volume": 8971700.0}, {"date": "2009-09-08", "close": 24.894589, "volume": 5221520.0}, {"date": "2009-09-09", "close": 24.99173, "volume": 5499855.0}, {"date": "2009-09-10", "close": 25.053547, "volume": 3684816.0}, {"date": "2009-09-11", "close": 25.221336, "volume": 5016347.0}, {"date": "2009-09-14", "close": 25.044716, "volume": 3175782.0}, {"date": "2009-09-15", "close": 25.044716, "volume": 5583549.0}, {"date": "2009-09-16", "close": 25.450942, "volume": 5010541.0}, {"date": "2009-09-17", "close": 25.715872, "volume": 5848874.0}, {"date": "2009-09-18", "close": 25.565745, "volume": 4509774.0}, {"date": "2009-09-21", "close": 25.530421, "volume": 2372801.0}, {"date": "2009-09-22", "close": 25.43328, "volume": 2961665.0}, {"date": "2009-09-23", "close": 25.839506, "volume": 3174217.0}, {"date": "2009-09-24", "close": 25.78652, "volume": 3386160.0}, {"date": "2009-09-25", "close": 25.733534, "volume": 4512466.0}, {"date": "2009-09-28", "close": 25.574576, "volume": 2760149.0}, {"date": "2009-09-29", "close": 25.901323, "volume": 2085574.0}, {"date": "2009-09-30", "close": 25.830675, "volume": 2642891.0}, {"date": "2009-10-01", "close": 25.96314, "volume": 1768186.0}, {"date": "2009-10-02", "close": 25.530421, "volume": 2675897.0}, {"date": "2009-10-05", "close": 25.680548, "volume": 1982136.0}, {"date": "2009-10-06", "close": 25.760027, "volume": 3090481.0}, {"date": "2009-10-07", "close": 25.795351, "volume": 2505660.0}, {"date": "2009-10-08", "close": 25.813013, "volume": 3056966.0}, {"date": "2009-10-09", "close": 25.477435, "volume": 5674585.0}, {"date": "2009-10-12", "close": 25.618731, "volume": 2278134.0}, {"date": "2009-10-13", "close": 25.477435, "volume": 2353370.0}, {"date": "2009-10-14", "close": 25.813013, "volume": 3836484.0}, {"date": "2009-10-15", "close": 26.272225, "volume": 6277285.0}, {"date": "2009-10-16", "close": 26.272225, "volume": 3201592.0}, {"date": "2009-10-19", "close": 26.952212, "volume": 5255023.0}, {"date": "2009-10-20", "close": 26.740268, "volume": 6276034.0}, {"date": "2009-10-21", "close": 26.31638, "volume": 4522444.0}, {"date": "2009-10-22", "close": 25.971971, "volume": 3673068.0}, {"date": "2009-10-23", "close": 25.883661, "volume": 6473519.0}, {"date": "2009-10-26", "close": 25.680548, "volume": 2558564.0}, {"date": "2009-10-27", "close": 25.389125, "volume": 3843116.0}, {"date": "2009-10-28", "close": 25.450942, "volume": 3161862.0}, {"date": "2009-10-29", "close": 25.300815, "volume": 3056971.0}, {"date": "2009-10-30", "close": 25.283153, "volume": 6472917.0}, {"date": "2009-11-02", "close": 24.947575, "volume": 3961837.0}, {"date": "2009-11-03", "close": 24.841603, "volume": 1670146.0}, {"date": "2009-11-04", "close": 24.63849, "volume": 3815769.0}, {"date": "2009-11-05", "close": 24.426546, "volume": 3049028.0}, {"date": "2009-11-06", "close": 24.700307, "volume": 5982180.0}, {"date": "2009-11-09", "close": 25.08004, "volume": 3248546.0}, {"date": "2009-11-10", "close": 25.106533, "volume": 3387828.0}, {"date": "2009-11-11", "close": 24.850434, "volume": 4232240.0}, {"date": "2009-11-12", "close": 24.7268, "volume": 3662702.0}, {"date": "2009-11-13", "close": 24.762124, "volume": 2880426.0}, {"date": "2009-11-16", "close": 25.035885, "volume": 2100213.0}, {"date": "2009-11-17", "close": 25.08004, "volume": 3060830.0}, {"date": "2009-11-18", "close": 25.097702, "volume": 4270866.0}, {"date": "2009-11-19", "close": 24.99173, "volume": 2249787.0}, {"date": "2009-11-20", "close": 24.7268, "volume": 2774416.0}, {"date": "2009-11-23", "close": 24.797448, "volume": 1737249.0}, {"date": "2009-11-24", "close": 24.797448, "volume": 2731910.0}, {"date": "2009-11-25", "close": 24.885758, "volume": 3674827.0}, {"date": "2009-11-26", "close": 24.894589, "volume": 2996846.0}, {"date": "2009-11-27", "close": 24.629659, "volume": 4739381.0}, {"date": "2009-11-30", "close": 24.770955, "volume": 3856911.0}, {"date": "2009-12-01", "close": 24.921082, "volume": 2293630.0}, {"date": "2009-12-02", "close": 24.806279, "volume": 4807029.0}, {"date": "2009-12-03", "close": 24.673814, "volume": 4261293.0}, {"date": "2009-12-04", "close": 24.55018, "volume": 3765225.0}, {"date": "2009-12-07", "close": 24.417715, "volume": 2878408.0}, {"date": "2009-12-08", "close": 24.223433, "volume": 3562764.0}, {"date": "2009-12-09", "close": 23.808376, "volume": 6038760.0}, {"date": "2009-12-10", "close": 23.711235, "volume": 4428147.0}, {"date": "2009-12-11", "close": 23.693573, "volume": 4396627.0}, {"date": "2009-12-14", "close": 24.082137, "volume": 2904054.0}, {"date": "2009-12-15", "close": 24.02032, "volume": 2365529.0}, {"date": "2009-12-16", "close": 23.93201, "volume": 2673527.0}, {"date": "2009-12-17", "close": 23.711235, "volume": 8643396.0}, {"date": "2009-12-18", "close": 23.949672, "volume": 6840924.0}, {"date": "2009-12-21", "close": 23.569939, "volume": 3056846.0}, {"date": "2009-12-22", "close": 23.967334, "volume": 2096043.0}, {"date": "2009-12-23", "close": 24.152785, "volume": 1764357.0}, {"date": "2009-12-24", "close": 24.214602, "volume": 1154864.0}, {"date": "2009-12-29", "close": 24.435377, "volume": 1646365.0}, {"date": "2009-12-30", "close": 24.364729, "volume": 1114467.0}, {"date": "2009-12-31", "close": 24.7268, "volume": 1525187.0}, {"date": "2010-01-04", "close": 24.841603, "volume": 1795389.0}, {"date": "2010-01-05", "close": 24.691476, "volume": 2452387.0}, {"date": "2010-01-06", "close": 24.647321, "volume": 2218082.0}, {"date": "2010-01-07", "close": 24.594335, "volume": 2654562.0}, {"date": "2010-01-08", "close": 24.806279, "volume": 3525025.0}, {"date": "2010-01-11", "close": 24.7268, "volume": 2496398.0}, {"date": "2010-01-12", "close": 24.541349, "volume": 2327531.0}, {"date": "2010-01-13", "close": 24.647321, "volume": 3582084.0}, {"date": "2010-01-14", "close": 24.841603, "volume": 2241902.0}, {"date": "2010-01-15", "close": 24.673814, "volume": 3011205.0}, {"date": "2010-01-18", "close": 24.567842, "volume": 3766580.0}, {"date": "2010-01-19", "close": 24.28525, "volume": 3549627.0}, {"date": "2010-01-20", "close": 24.294081, "volume": 3104814.0}, {"date": "2010-01-21", "close": 24.28525, "volume": 3436154.0}, {"date": "2010-01-22", "close": 24.28525, "volume": 5844665.0}, {"date": "2010-01-25", "close": 24.267588, "volume": 3016700.0}, {"date": "2010-01-27", "close": 23.66708, "volume": 8300907.0}, {"date": "2010-01-28", "close": 23.128389, "volume": 15376194.0}, {"date": "2010-01-29", "close": 22.836966, "volume": 8869573.0}, {"date": "2010-02-01", "close": 22.527881, "volume": 6984840.0}, {"date": "2010-02-02", "close": 22.660346, "volume": 7148124.0}, {"date": "2010-02-03", "close": 22.642684, "volume": 5791879.0}, {"date": "2010-02-04", "close": 22.757487, "volume": 4896755.0}, {"date": "2010-02-05", "close": 22.669177, "volume": 5156897.0}, {"date": "2010-02-08", "close": 22.536712, "volume": 4041557.0}, {"date": "2010-02-09", "close": 22.351261, "volume": 4222067.0}, {"date": "2010-02-10", "close": 22.51905, "volume": 2691435.0}, {"date": "2010-02-11", "close": 22.413078, "volume": 4084176.0}, {"date": "2010-02-12", "close": 22.563205, "volume": 3548647.0}, {"date": "2010-02-15", "close": 22.722163, "volume": 1775917.0}, {"date": "2010-02-16", "close": 22.686839, "volume": 2976315.0}, {"date": "2010-02-17", "close": 23.066572, "volume": 3943008.0}, {"date": "2010-02-18", "close": 23.013586, "volume": 4376853.0}, {"date": "2010-02-19", "close": 22.801642, "volume": 3830742.0}, {"date": "2010-02-22", "close": 22.995924, "volume": 3061276.0}, {"date": "2010-02-23", "close": 22.951769, "volume": 3544965.0}, {"date": "2010-02-24", "close": 22.828135, "volume": 6821900.0}, {"date": "2010-02-25", "close": 22.474895, "volume": 5953562.0}, {"date": "2010-02-26", "close": 23.702404, "volume": 10960799.0}, {"date": "2010-03-01", "close": 24.320574, "volume": 8235718.0}, {"date": "2010-03-02", "close": 24.514856, "volume": 5948774.0}, {"date": "2010-03-03", "close": 24.347067, "volume": 3483807.0}, {"date": "2010-03-04", "close": 24.55018, "volume": 5271679.0}, {"date": "2010-03-05", "close": 24.770955, "volume": 4997552.0}, {"date": "2010-03-08", "close": 24.664983, "volume": 5056174.0}, {"date": "2010-03-09", "close": 24.832772, "volume": 5262677.0}, {"date": "2010-03-10", "close": 24.90342, "volume": 3971252.0}, {"date": "2010-03-11", "close": 25.044716, "volume": 4397028.0}, {"date": "2010-03-12", "close": 25.16835, "volume": 2937615.0}, {"date": "2010-03-15", "close": 24.912251, "volume": 3611795.0}, {"date": "2010-03-16", "close": 24.974068, "volume": 5225630.0}, {"date": "2010-03-17", "close": 25.362632, "volume": 5387668.0}, {"date": "2010-03-18", "close": 25.397956, "volume": 5658983.0}, {"date": "2010-03-19", "close": 25.415618, "volume": 3745877.0}, {"date": "2010-03-22", "close": 25.106533, "volume": 10886690.0}, {"date": "2010-03-23", "close": 25.25666, "volume": 8380221.0}, {"date": "2010-03-24", "close": 25.34497, "volume": 4189729.0}, {"date": "2010-03-25", "close": 25.230167, "volume": 3231395.0}, {"date": "2010-03-26", "close": 25.283153, "volume": 5335594.0}, {"date": "2010-03-29", "close": 25.062378, "volume": 5433835.0}, {"date": "2010-03-30", "close": 24.938744, "volume": 3124422.0}, {"date": "2010-03-31", "close": 24.7268, "volume": 6833736.0}, {"date": "2010-04-01", "close": 24.90342, "volume": 3886222.0}, {"date": "2010-04-06", "close": 25.071209, "volume": 2572919.0}, {"date": "2010-04-07", "close": 25.150688, "volume": 3929323.0}, {"date": "2010-04-08", "close": 25.415618, "volume": 4627426.0}, {"date": "2010-04-09", "close": 25.186012, "volume": 3969216.0}, {"date": "2010-04-12", "close": 24.974068, "volume": 3867992.0}, {"date": "2010-04-13", "close": 24.523687, "volume": 8547214.0}, {"date": "2010-04-14", "close": 24.488363, "volume": 6942304.0}, {"date": "2010-04-15", "close": 24.179278, "volume": 5248930.0}, {"date": "2010-04-16", "close": 24.090968, "volume": 5137651.0}, {"date": "2010-04-19", "close": 24.037982, "volume": 3343923.0}, {"date": "2010-04-20", "close": 23.914348, "volume": 4995613.0}, {"date": "2010-04-21", "close": 24.02032, "volume": 4750474.0}, {"date": "2010-04-22", "close": 23.8437, "volume": 4489324.0}, {"date": "2010-04-23", "close": 23.684742, "volume": 3785524.0}, {"date": "2010-04-27", "close": 23.764221, "volume": 3834339.0}, {"date": "2010-04-28", "close": 23.693573, "volume": 3875766.0}, {"date": "2010-04-29", "close": 23.764221, "volume": 4959313.0}, {"date": "2010-04-30", "close": 23.93201, "volume": 9037180.0}, {"date": "2010-05-03", "close": 23.834869, "volume": 3633983.0}, {"date": "2010-05-04", "close": 23.879024, "volume": 3426903.0}, {"date": "2010-05-05", "close": 24.011489, "volume": 4039977.0}, {"date": "2010-05-06", "close": 23.984996, "volume": 5724568.0}, {"date": "2010-05-07", "close": 23.790714, "volume": 6787516.0}, {"date": "2010-05-10", "close": 24.046813, "volume": 4289621.0}, {"date": "2010-05-11", "close": 23.914348, "volume": 3940779.0}, {"date": "2010-05-12", "close": 23.993827, "volume": 3758802.0}, {"date": "2010-05-13", "close": 24.267588, "volume": 5022449.0}, {"date": "2010-05-14", "close": 24.099799, "volume": 2631596.0}, {"date": "2010-05-17", "close": 23.896686, "volume": 5097347.0}, {"date": "2010-05-18", "close": 23.976165, "volume": 3486445.0}, {"date": "2010-05-19", "close": 23.702404, "volume": 4429351.0}, {"date": "2010-05-20", "close": 23.622925, "volume": 7425861.0}, {"date": "2010-05-21", "close": 23.296178, "volume": 10647778.0}, {"date": "2010-05-24", "close": 23.605263, "volume": 4402140.0}, {"date": "2010-05-25", "close": 23.269685, "volume": 5884017.0}, {"date": "2010-05-26", "close": 23.40215, "volume": 5864565.0}, {"date": "2010-05-27", "close": 23.428643, "volume": 5515093.0}, {"date": "2010-05-28", "close": 23.322671, "volume": 9491574.0}, {"date": "2010-05-31", "close": 23.534615, "volume": 4291496.0}, {"date": "2010-06-01", "close": 23.587601, "volume": 4084329.0}, {"date": "2010-06-02", "close": 23.958503, "volume": 7743910.0}, {"date": "2010-06-03", "close": 24.090968, "volume": 4339259.0}, {"date": "2010-06-04", "close": 23.852531, "volume": 4239447.0}, {"date": "2010-06-07", "close": 23.702404, "volume": 4610593.0}, {"date": "2010-06-08", "close": 23.728897, "volume": 4407839.0}, {"date": "2010-06-09", "close": 24.037982, "volume": 3037008.0}, {"date": "2010-06-10", "close": 24.28525, "volume": 3701024.0}, {"date": "2010-06-11", "close": 24.408884, "volume": 3385908.0}, {"date": "2010-06-15", "close": 24.426546, "volume": 2847141.0}, {"date": "2010-06-16", "close": 24.46187, "volume": 4708692.0}, {"date": "2010-06-17", "close": 24.55018, "volume": 4851084.0}, {"date": "2010-06-18", "close": 24.647321, "volume": 3171482.0}, {"date": "2010-06-21", "close": 24.559011, "volume": 2453557.0}, {"date": "2010-06-22", "close": 24.488363, "volume": 2847347.0}, {"date": "2010-06-23", "close": 24.37356, "volume": 1747490.0}, {"date": "2010-06-24", "close": 24.37356, "volume": 2578908.0}, {"date": "2010-06-25", "close": 24.19694, "volume": 5257316.0}, {"date": "2010-06-28", "close": 24.258757, "volume": 2684888.0}, {"date": "2010-06-29", "close": 23.879024, "volume": 3065786.0}, {"date": "2010-06-30", "close": 23.861362, "volume": 3654597.0}, {"date": "2010-07-01", "close": 23.525784, "volume": 3761917.0}, {"date": "2010-07-02", "close": 23.525784, "volume": 2710489.0}, {"date": "2010-07-05", "close": 23.287347, "volume": 2642122.0}, {"date": "2010-07-06", "close": 23.419812, "volume": 2173670.0}, {"date": "2010-07-07", "close": 23.561108, "volume": 3776088.0}, {"date": "2010-07-08", "close": 23.861362, "volume": 3142112.0}, {"date": "2010-07-09", "close": 23.940841, "volume": 2004422.0}, {"date": "2010-07-12", "close": 23.834869, "volume": 2181448.0}, {"date": "2010-07-13", "close": 23.8437, "volume": 1834822.0}, {"date": "2010-07-14", "close": 23.93201, "volume": 2211081.0}, {"date": "2010-07-15", "close": 23.817207, "volume": 2554745.0}, {"date": "2010-07-16", "close": 23.631756, "volume": 2068705.0}, {"date": "2010-07-19", "close": 23.569939, "volume": 2384574.0}, {"date": "2010-07-20", "close": 23.561108, "volume": 2683572.0}, {"date": "2010-07-21", "close": 23.128389, "volume": 5704308.0}, {"date": "2010-07-22", "close": 22.748656, "volume": 4530094.0}, {"date": "2010-07-23", "close": 22.669177, "volume": 5205152.0}, {"date": "2010-07-26", "close": 22.810473, "volume": 3760780.0}, {"date": "2010-07-27", "close": 22.801642, "volume": 3386690.0}, {"date": "2010-07-28", "close": 22.78398, "volume": 5818773.0}, {"date": "2010-07-29", "close": 22.572036, "volume": 4545837.0}, {"date": "2010-07-30", "close": 22.775149, "volume": 8407681.0}, {"date": "2010-08-02", "close": 22.757487, "volume": 3292267.0}, {"date": "2010-08-03", "close": 22.739825, "volume": 4153324.0}, {"date": "2010-08-04", "close": 22.766318, "volume": 3347366.0}, {"date": "2010-08-05", "close": 23.013586, "volume": 4269738.0}, {"date": "2010-08-06", "close": 23.349164, "volume": 4651703.0}, {"date": "2010-08-09", "close": 23.57877, "volume": 4990921.0}, {"date": "2010-08-10", "close": 23.57877, "volume": 5222096.0}, {"date": "2010-08-11", "close": 23.357995, "volume": 3837991.0}, {"date": "2010-08-12", "close": 23.516953, "volume": 5744160.0}, {"date": "2010-08-13", "close": 23.614094, "volume": 4121924.0}, {"date": "2010-08-16", "close": 23.631756, "volume": 3267631.0}, {"date": "2010-08-17", "close": 23.728897, "volume": 3022306.0}, {"date": "2010-08-18", "close": 23.976165, "volume": 6114175.0}, {"date": "2010-08-19", "close": 24.029151, "volume": 4545394.0}, {"date": "2010-08-20", "close": 23.923179, "volume": 5383253.0}, {"date": "2010-08-23", "close": 24.117461, "volume": 3872996.0}, {"date": "2010-08-24", "close": 23.958503, "volume": 3588907.0}, {"date": "2010-08-25", "close": 23.75539, "volume": 4709023.0}, {"date": "2010-08-26", "close": 24.320574, "volume": 42971798.0}, {"date": "2010-08-27", "close": 24.594335, "volume": 10608184.0}, {"date": "2010-08-30", "close": 24.779786, "volume": 4409543.0}, {"date": "2010-08-31", "close": 24.514856, "volume": 6249958.0}, {"date": "2010-09-01", "close": 24.929913, "volume": 6238724.0}, {"date": "2010-09-02", "close": 25.141857, "volume": 3645512.0}, {"date": "2010-09-03", "close": 25.062378, "volume": 4547531.0}, {"date": "2010-09-06", "close": 25.424449, "volume": 4617639.0}, {"date": "2010-09-07", "close": 25.6099, "volume": 5572812.0}, {"date": "2010-09-08", "close": 25.645224, "volume": 4713775.0}, {"date": "2010-09-09", "close": 25.662886, "volume": 3674575.0}, {"date": "2010-09-10", "close": 25.52159, "volume": 3777890.0}, {"date": "2010-09-13", "close": 25.071209, "volume": 10003191.0}, {"date": "2010-09-14", "close": 25.115364, "volume": 4932564.0}, {"date": "2010-09-15", "close": 25.238998, "volume": 5189230.0}, {"date": "2010-09-16", "close": 25.406787, "volume": 7611860.0}, {"date": "2010-09-17", "close": 25.397956, "volume": 3252813.0}, {"date": "2010-09-20", "close": 25.247829, "volume": 2995536.0}, {"date": "2010-09-21", "close": 25.194843, "volume": 1912097.0}, {"date": "2010-09-22", "close": 25.424449, "volume": 2860113.0}, {"date": "2010-09-23", "close": 25.503928, "volume": 1929305.0}, {"date": "2010-09-24", "close": 25.530421, "volume": 5586785.0}, {"date": "2010-09-27", "close": 25.936647, "volume": 5246526.0}, {"date": "2010-09-28", "close": 26.22807, "volume": 5499595.0}, {"date": "2010-09-29", "close": 25.839506, "volume": 4382619.0}, {"date": "2010-09-30", "close": 25.468604, "volume": 4916533.0}, {"date": "2010-10-01", "close": 25.565745, "volume": 2812452.0}, {"date": "2010-10-04", "close": 26.130929, "volume": 2829958.0}, {"date": "2010-10-05", "close": 26.325211, "volume": 6941442.0}, {"date": "2010-10-06", "close": 26.360535, "volume": 5714440.0}, {"date": "2010-10-07", "close": 26.554817, "volume": 6079826.0}, {"date": "2010-10-08", "close": 26.22807, "volume": 5328018.0}, {"date": "2010-10-11", "close": 25.78652, "volume": 12900508.0}, {"date": "2010-10-12", "close": 25.592238, "volume": 4759655.0}, {"date": "2010-10-13", "close": 25.52159, "volume": 4111362.0}, {"date": "2010-10-14", "close": 25.468604, "volume": 4561328.0}, {"date": "2010-10-15", "close": 25.503928, "volume": 2739957.0}, {"date": "2010-10-18", "close": 25.300815, "volume": 2905491.0}, {"date": "2010-10-19", "close": 25.583407, "volume": 6356419.0}, {"date": "2010-10-20", "close": 25.503928, "volume": 5557939.0}, {"date": "2010-10-21", "close": 25.177181, "volume": 4488233.0}, {"date": "2010-10-22", "close": 25.238998, "volume": 3235541.0}, {"date": "2010-10-25", "close": 25.6099, "volume": 2746103.0}, {"date": "2010-10-26", "close": 25.468604, "volume": 1966081.0}, {"date": "2010-10-27", "close": 25.08004, "volume": 2607066.0}, {"date": "2010-10-28", "close": 25.159519, "volume": 3323368.0}, {"date": "2010-10-29", "close": 25.035885, "volume": 6360850.0}, {"date": "2010-11-01", "close": 24.894589, "volume": 2378959.0}, {"date": "2010-11-02", "close": 24.823941, "volume": 2198607.0}, {"date": "2010-11-03", "close": 24.982899, "volume": 3456474.0}, {"date": "2010-11-04", "close": 25.274322, "volume": 2552986.0}, {"date": "2010-11-05", "close": 25.415618, "volume": 2259373.0}, {"date": "2010-11-08", "close": 25.389125, "volume": 1968948.0}, {"date": "2010-11-09", "close": 25.34497, "volume": 3013403.0}, {"date": "2010-11-10", "close": 24.974068, "volume": 3448476.0}, {"date": "2010-11-11", "close": 24.81511, "volume": 3996356.0}, {"date": "2010-11-12", "close": 24.488363, "volume": 5319275.0}, {"date": "2010-11-15", "close": 24.46187, "volume": 2245070.0}, {"date": "2010-11-16", "close": 24.408884, "volume": 2958880.0}, {"date": "2010-11-17", "close": 24.28525, "volume": 2924990.0}, {"date": "2010-11-18", "close": 24.497194, "volume": 4277067.0}, {"date": "2010-11-19", "close": 24.355898, "volume": 3126229.0}, {"date": "2010-11-22", "close": 23.984996, "volume": 4727456.0}, {"date": "2010-11-23", "close": 23.693573, "volume": 5282410.0}, {"date": "2010-11-24", "close": 23.949672, "volume": 7051990.0}, {"date": "2010-11-25", "close": 23.8437, "volume": 4316190.0}, {"date": "2010-11-26", "close": 23.799545, "volume": 3754387.0}, {"date": "2010-11-29", "close": 23.817207, "volume": 4292054.0}, {"date": "2010-11-30", "close": 23.66708, "volume": 5427658.0}, {"date": "2010-12-01", "close": 23.49046, "volume": 3366730.0}, {"date": "2010-12-02", "close": 23.534615, "volume": 3642156.0}, {"date": "2010-12-03", "close": 23.552277, "volume": 2779285.0}, {"date": "2010-12-06", "close": 23.384488, "volume": 2968306.0}, {"date": "2010-12-07", "close": 23.569939, "volume": 4381246.0}, {"date": "2010-12-08", "close": 23.322671, "volume": 3850910.0}, {"date": "2010-12-09", "close": 23.084234, "volume": 7448200.0}, {"date": "2010-12-10", "close": 23.260854, "volume": 5331178.0}, {"date": "2010-12-13", "close": 23.31384, "volume": 3211103.0}, {"date": "2010-12-14", "close": 23.366826, "volume": 2637793.0}, {"date": "2010-12-15", "close": 23.622925, "volume": 4889824.0}, {"date": "2010-12-16", "close": 23.976165, "volume": 5141222.0}, {"date": "2010-12-17", "close": 23.702404, "volume": 5075284.0}, {"date": "2010-12-20", "close": 23.543446, "volume": 2969509.0}, {"date": "2010-12-21", "close": 23.587601, "volume": 2009599.0}, {"date": "2010-12-22", "close": 23.66708, "volume": 2142139.0}, {"date": "2010-12-23", "close": 23.834869, "volume": 2158035.0}, {"date": "2010-12-24", "close": 23.75539, "volume": 2402771.0}, {"date": "2010-12-29", "close": 23.93201, "volume": 1724118.0}, {"date": "2010-12-30", "close": 24.10863, "volume": 1869795.0}, {"date": "2010-12-31", "close": 23.817207, "volume": 1301778.0}, {"date": "2011-01-04", "close": 23.516953, "volume": 3658326.0}, {"date": "2011-01-05", "close": 23.366826, "volume": 2685938.0}, {"date": "2011-01-06", "close": 23.269685, "volume": 4152714.0}, {"date": "2011-01-07", "close": 23.199037, "volume": 3873423.0}, {"date": "2011-01-10", "close": 23.278516, "volume": 2369487.0}, {"date": "2011-01-11", "close": 23.658249, "volume": 6439163.0}, {"date": "2011-01-12", "close": 23.596432, "volume": 4577838.0}, {"date": "2011-01-13", "close": 23.826038, "volume": 3675639.0}, {"date": "2011-01-14", "close": 24.400053, "volume": 6682179.0}, {"date": "2011-01-17", "close": 24.532518, "volume": 6070589.0}, {"date": "2011-01-18", "close": 24.7268, "volume": 3951958.0}, {"date": "2011-01-19", "close": 24.620828, "volume": 5091227.0}, {"date": "2011-01-20", "close": 24.541349, "volume": 4348378.0}, {"date": "2011-01-21", "close": 24.258757, "volume": 6243311.0}, {"date": "2011-01-24", "close": 23.631756, "volume": 11012589.0}, {"date": "2011-01-25", "close": 24.002658, "volume": 4987639.0}, {"date": "2011-01-27", "close": 23.93201, "volume": 4465752.0}, {"date": "2011-01-28", "close": 23.75539, "volume": 5431165.0}, {"date": "2011-01-31", "close": 23.57877, "volume": 3410223.0}, {"date": "2011-02-01", "close": 23.543446, "volume": 4538520.0}, {"date": "2011-02-02", "close": 23.596432, "volume": 2788801.0}, {"date": "2011-02-03", "close": 23.481629, "volume": 2823031.0}, {"date": "2011-02-04", "close": 23.614094, "volume": 3570807.0}, {"date": "2011-02-07", "close": 23.534615, "volume": 2193434.0}, {"date": "2011-02-08", "close": 23.543446, "volume": 2296892.0}, {"date": "2011-02-09", "close": 23.357995, "volume": 5199432.0}, {"date": "2011-02-10", "close": 23.296178, "volume": 4779368.0}, {"date": "2011-02-11", "close": 23.172544, "volume": 5147065.0}, {"date": "2011-02-14", "close": 23.357995, "volume": 3163394.0}, {"date": "2011-02-15", "close": 23.499291, "volume": 2678147.0}, {"date": "2011-02-16", "close": 23.463967, "volume": 3031035.0}, {"date": "2011-02-17", "close": 23.569939, "volume": 3905458.0}, {"date": "2011-02-18", "close": 23.808376, "volume": 4240619.0}, {"date": "2011-02-21", "close": 23.693573, "volume": 3308882.0}, {"date": "2011-02-22", "close": 23.534615, "volume": 3506054.0}, {"date": "2011-02-23", "close": 23.393319, "volume": 3909244.0}, {"date": "2011-02-24", "close": 23.40215, "volume": 3389746.0}, {"date": "2011-02-25", "close": 23.711235, "volume": 6775696.0}, {"date": "2011-02-28", "close": 23.737728, "volume": 3795246.0}, {"date": "2011-03-01", "close": 23.93201, "volume": 5784276.0}, {"date": "2011-03-02", "close": 23.949672, "volume": 4077835.0}, {"date": "2011-03-03", "close": 23.967334, "volume": 2429575.0}, {"date": "2011-03-04", "close": 24.179278, "volume": 2591641.0}, {"date": "2011-03-07", "close": 23.834869, "volume": 3017736.0}, {"date": "2011-03-08", "close": 23.940841, "volume": 2174385.0}, {"date": "2011-03-09", "close": 23.852531, "volume": 2463182.0}, {"date": "2011-03-10", "close": 23.799545, "volume": 3600832.0}, {"date": "2011-03-11", "close": 23.658249, "volume": 4388265.0}, {"date": "2011-03-14", "close": 23.746559, "volume": 4639578.0}, {"date": "2011-03-15", "close": 23.463967, "volume": 5528740.0}, {"date": "2011-03-16", "close": 23.234361, "volume": 7532140.0}, {"date": "2011-03-17", "close": 23.234361, "volume": 7509755.0}, {"date": "2011-03-18", "close": 23.31384, "volume": 5085922.0}, {"date": "2011-03-21", "close": 22.916445, "volume": 3729169.0}, {"date": "2011-03-22", "close": 22.845797, "volume": 5361449.0}, {"date": "2011-03-23", "close": 22.78398, "volume": 4477507.0}, {"date": "2011-03-24", "close": 22.730994, "volume": 5470582.0}, {"date": "2011-03-25", "close": 23.04891, "volume": 9819171.0}, {"date": "2011-03-28", "close": 23.172544, "volume": 2012349.0}, {"date": "2011-03-29", "close": 23.393319, "volume": 4353853.0}, {"date": "2011-03-30", "close": 23.66708, "volume": 3934070.0}, {"date": "2011-03-31", "close": 23.737728, "volume": 4770330.0}, {"date": "2011-04-01", "close": 23.967334, "volume": 5138823.0}, {"date": "2011-04-04", "close": 23.799545, "volume": 4254081.0}, {"date": "2011-04-05", "close": 23.658249, "volume": 3462864.0}, {"date": "2011-04-06", "close": 23.905517, "volume": 3056890.0}, {"date": "2011-04-07", "close": 23.826038, "volume": 2782418.0}, {"date": "2011-04-08", "close": 23.8437, "volume": 2866828.0}, {"date": "2011-04-11", "close": 23.896686, "volume": 2303385.0}, {"date": "2011-04-12", "close": 23.764221, "volume": 2588571.0}, {"date": "2011-04-13", "close": 23.746559, "volume": 4179349.0}, {"date": "2011-04-14", "close": 23.561108, "volume": 5309187.0}, {"date": "2011-04-15", "close": 23.428643, "volume": 4507007.0}, {"date": "2011-04-18", "close": 23.596432, "volume": 4817753.0}, {"date": "2011-04-19", "close": 23.384488, "volume": 4246341.0}, {"date": "2011-04-20", "close": 23.428643, "volume": 3809854.0}, {"date": "2011-04-21", "close": 23.622925, "volume": 3874890.0}, {"date": "2011-04-27", "close": 23.446305, "volume": 3310846.0}, {"date": "2011-04-28", "close": 23.463967, "volume": 2276313.0}, {"date": "2011-04-29", "close": 23.410981, "volume": 5590532.0}, {"date": "2011-05-02", "close": 23.410981, "volume": 2372439.0}, {"date": "2011-05-03", "close": 23.57877, "volume": 4790186.0}, {"date": "2011-05-04", "close": 23.711235, "volume": 5199580.0}, {"date": "2011-05-05", "close": 23.817207, "volume": 5171574.0}, {"date": "2011-05-06", "close": 23.799545, "volume": 3409882.0}, {"date": "2011-05-09", "close": 23.746559, "volume": 2181404.0}, {"date": "2011-05-10", "close": 23.57877, "volume": 2558258.0}, {"date": "2011-05-11", "close": 23.746559, "volume": 2620574.0}, {"date": "2011-05-12", "close": 23.66708, "volume": 2758163.0}, {"date": "2011-05-13", "close": 23.808376, "volume": 2206179.0}, {"date": "2011-05-16", "close": 23.711235, "volume": 2256279.0}, {"date": "2011-05-17", "close": 23.993827, "volume": 4936244.0}, {"date": "2011-05-18", "close": 24.099799, "volume": 3131158.0}, {"date": "2011-05-19", "close": 24.205771, "volume": 5113933.0}, {"date": "2011-05-20", "close": 24.10863, "volume": 2791172.0}, {"date": "2011-05-23", "close": 23.976165, "volume": 3037092.0}, {"date": "2011-05-24", "close": 24.179278, "volume": 3840402.0}, {"date": "2011-05-25", "close": 23.852531, "volume": 4223283.0}, {"date": "2011-05-26", "close": 23.976165, "volume": 3876296.0}, {"date": "2011-05-27", "close": 24.090968, "volume": 3585478.0}, {"date": "2011-05-30", "close": 24.082137, "volume": 2154306.0}, {"date": "2011-05-31", "close": 24.205771, "volume": 2967366.0}, {"date": "2011-06-01", "close": 24.188109, "volume": 1930624.0}, {"date": "2011-06-02", "close": 23.799545, "volume": 3240925.0}, {"date": "2011-06-03", "close": 23.658249, "volume": 3801516.0}, {"date": "2011-06-06", "close": 23.640587, "volume": 3356384.0}, {"date": "2011-06-07", "close": 23.684742, "volume": 2779725.0}, {"date": "2011-06-08", "close": 23.561108, "volume": 3746710.0}, {"date": "2011-06-09", "close": 23.649418, "volume": 2765621.0}, {"date": "2011-06-10", "close": 23.702404, "volume": 2100797.0}, {"date": "2011-06-14", "close": 23.8437, "volume": 2957016.0}, {"date": "2011-06-15", "close": 23.75539, "volume": 2987448.0}, {"date": "2011-06-16", "close": 23.57877, "volume": 5784576.0}, {"date": "2011-06-17", "close": 23.737728, "volume": 2732898.0}, {"date": "2011-06-20", "close": 23.649418, "volume": 2940148.0}, {"date": "2011-06-21", "close": 23.949672, "volume": 2781498.0}, {"date": "2011-06-22", "close": 23.976165, "volume": 3123822.0}, {"date": "2011-06-23", "close": 23.826038, "volume": 2858943.0}, {"date": "2011-06-24", "close": 24.064475, "volume": 6498779.0}, {"date": "2011-06-27", "close": 23.958503, "volume": 3014115.0}, {"date": "2011-06-28", "close": 23.949672, "volume": 4035829.0}, {"date": "2011-06-29", "close": 24.391222, "volume": 4718591.0}, {"date": "2011-06-30", "close": 24.506025, "volume": 4604108.0}, {"date": "2011-07-01", "close": 24.523687, "volume": 2782445.0}, {"date": "2011-07-04", "close": 24.479532, "volume": 2311628.0}, {"date": "2011-07-05", "close": 24.426546, "volume": 3636775.0}, {"date": "2011-07-06", "close": 24.453039, "volume": 2933039.0}, {"date": "2011-07-07", "close": 24.417715, "volume": 2035391.0}, {"date": "2011-07-08", "close": 24.532518, "volume": 1844039.0}, {"date": "2011-07-11", "close": 24.311743, "volume": 2094723.0}, {"date": "2011-07-12", "close": 24.161616, "volume": 3356712.0}, {"date": "2011-07-13", "close": 24.276419, "volume": 2305718.0}, {"date": "2011-07-14", "close": 24.19694, "volume": 3392411.0}, {"date": "2011-07-15", "close": 24.152785, "volume": 2939040.0}, {"date": "2011-07-18", "close": 24.179278, "volume": 2385705.0}, {"date": "2011-07-19", "close": 24.064475, "volume": 3121011.0}, {"date": "2011-07-20", "close": 24.241095, "volume": 3419236.0}, {"date": "2011-07-21", "close": 24.400053, "volume": 6160938.0}, {"date": "2011-07-22", "close": 24.585504, "volume": 3173355.0}, {"date": "2011-07-25", "close": 24.214602, "volume": 3782743.0}, {"date": "2011-07-26", "close": 24.19694, "volume": 4341713.0}, {"date": "2011-07-27", "close": 24.19694, "volume": 3072516.0}, {"date": "2011-07-28", "close": 24.02032, "volume": 3355426.0}, {"date": "2011-07-29", "close": 23.790714, "volume": 6790503.0}, {"date": "2011-08-01", "close": 23.93201, "volume": 2905058.0}, {"date": "2011-08-02", "close": 23.684742, "volume": 2885775.0}, {"date": "2011-08-03", "close": 23.384488, "volume": 4866768.0}, {"date": "2011-08-04", "close": 23.13722, "volume": 4381256.0}, {"date": "2011-08-05", "close": 22.510219, "volume": 8568321.0}, {"date": "2011-08-08", "close": 21.998021, "volume": 6309136.0}, {"date": "2011-08-09", "close": 21.980359, "volume": 8769691.0}, {"date": "2011-08-10", "close": 22.227627, "volume": 6931217.0}, {"date": "2011-08-11", "close": 22.51905, "volume": 4478549.0}, {"date": "2011-08-12", "close": 22.748656, "volume": 3464856.0}, {"date": "2011-08-15", "close": 23.252023, "volume": 4705341.0}, {"date": "2011-08-16", "close": 23.269685, "volume": 3813602.0}, {"date": "2011-08-17", "close": 23.790714, "volume": 5280202.0}, {"date": "2011-08-18", "close": 23.675911, "volume": 3978570.0}, {"date": "2011-08-19", "close": 23.375657, "volume": 3735287.0}, {"date": "2011-08-22", "close": 23.49046, "volume": 4396846.0}, {"date": "2011-08-23", "close": 23.887855, "volume": 5194303.0}, {"date": "2011-08-24", "close": 24.082137, "volume": 3137827.0}, {"date": "2011-08-25", "close": 22.739825, "volume": 10959599.0}, {"date": "2011-08-26", "close": 22.280613, "volume": 11210357.0}, {"date": "2011-08-29", "close": 22.439571, "volume": 4781613.0}, {"date": "2011-08-30", "close": 22.209965, "volume": 5581928.0}, {"date": "2011-08-31", "close": 22.271782, "volume": 5392147.0}, {"date": "2011-09-01", "close": 22.51905, "volume": 4437029.0}, {"date": "2011-09-02", "close": 22.298275, "volume": 4776284.0}, {"date": "2011-09-05", "close": 22.227627, "volume": 5923557.0}, {"date": "2011-09-06", "close": 22.0775, "volume": 4804926.0}, {"date": "2011-09-07", "close": 22.545543, "volume": 4443682.0}, {"date": "2011-09-08", "close": 22.510219, "volume": 4501515.0}, {"date": "2011-09-09", "close": 22.413078, "volume": 4413548.0}, {"date": "2011-09-12", "close": 21.494654, "volume": 8204027.0}, {"date": "2011-09-13", "close": 21.335696, "volume": 7035940.0}, {"date": "2011-09-14", "close": 21.424006, "volume": 6465487.0}, {"date": "2011-09-15", "close": 21.671274, "volume": 6113617.0}, {"date": "2011-09-16", "close": 21.750753, "volume": 3637408.0}, {"date": "2011-09-19", "close": 21.582964, "volume": 2333157.0}, {"date": "2011-09-20", "close": 21.733091, "volume": 4538316.0}, {"date": "2011-09-21", "close": 21.962697, "volume": 4784789.0}, {"date": "2011-09-22", "close": 21.627119, "volume": 5115290.0}, {"date": "2011-09-23", "close": 21.697767, "volume": 4069949.0}, {"date": "2011-09-26", "close": 21.874387, "volume": 3353266.0}, {"date": "2011-09-27", "close": 21.998021, "volume": 5552618.0}, {"date": "2011-09-28", "close": 22.148148, "volume": 3766696.0}, {"date": "2011-09-29", "close": 22.0775, "volume": 3401781.0}, {"date": "2011-09-30", "close": 21.953866, "volume": 6948668.0}, {"date": "2011-10-03", "close": 21.63595, "volume": 3179543.0}, {"date": "2011-10-04", "close": 21.556471, "volume": 4403196.0}, {"date": "2011-10-05", "close": 21.353358, "volume": 5647496.0}, {"date": "2011-10-06", "close": 21.63595, "volume": 3326920.0}, {"date": "2011-10-07", "close": 21.750753, "volume": 3877424.0}, {"date": "2011-10-10", "close": 21.945035, "volume": 2225545.0}, {"date": "2011-10-11", "close": 21.741922, "volume": 4451714.0}, {"date": "2011-10-12", "close": 22.006852, "volume": 4625423.0}, {"date": "2011-10-13", "close": 21.768415, "volume": 7558803.0}, {"date": "2011-10-14", "close": 21.627119, "volume": 2655594.0}, {"date": "2011-10-17", "close": 21.803739, "volume": 2959045.0}, {"date": "2011-10-18", "close": 21.591795, "volume": 3432029.0}, {"date": "2011-10-19", "close": 21.662443, "volume": 3704930.0}, {"date": "2011-10-20", "close": 21.715429, "volume": 4976171.0}, {"date": "2011-10-21", "close": 21.247386, "volume": 6609869.0}, {"date": "2011-10-24", "close": 21.521147, "volume": 3687292.0}, {"date": "2011-10-25", "close": 21.229724, "volume": 5455738.0}, {"date": "2011-10-26", "close": 21.326865, "volume": 3543473.0}, {"date": "2011-10-27", "close": 21.265048, "volume": 4512807.0}, {"date": "2011-10-28", "close": 21.035442, "volume": 11025173.0}, {"date": "2011-10-31", "close": 21.026611, "volume": 4515390.0}, {"date": "2011-11-01", "close": 20.902977, "volume": 2990556.0}, {"date": "2011-11-02", "close": 20.655709, "volume": 5621132.0}, {"date": "2011-11-03", "close": 21.114921, "volume": 5151244.0}, {"date": "2011-11-04", "close": 21.45933, "volume": 5741788.0}, {"date": "2011-11-07", "close": 21.609457, "volume": 3704446.0}, {"date": "2011-11-08", "close": 21.72426, "volume": 3271114.0}, {"date": "2011-11-09", "close": 21.883218, "volume": 4277159.0}, {"date": "2011-11-10", "close": 21.609457, "volume": 2696048.0}, {"date": "2011-11-11", "close": 21.927373, "volume": 2410314.0}, {"date": "2011-11-14", "close": 21.865556, "volume": 2487339.0}, {"date": "2011-11-15", "close": 21.865556, "volume": 2061999.0}, {"date": "2011-11-16", "close": 21.750753, "volume": 2293557.0}, {"date": "2011-11-17", "close": 21.936204, "volume": 3562512.0}, {"date": "2011-11-18", "close": 21.72426, "volume": 2892354.0}, {"date": "2011-11-21", "close": 21.768415, "volume": 1978063.0}, {"date": "2011-11-22", "close": 21.644781, "volume": 3138484.0}, {"date": "2011-11-23", "close": 21.503485, "volume": 3567622.0}, {"date": "2011-11-24", "close": 21.688936, "volume": 5352941.0}, {"date": "2011-11-25", "close": 21.397513, "volume": 4126024.0}, {"date": "2011-11-28", "close": 21.379851, "volume": 3015848.0}, {"date": "2011-11-29", "close": 21.618288, "volume": 2672578.0}, {"date": "2011-11-30", "close": 21.741922, "volume": 3737265.0}, {"date": "2011-12-01", "close": 21.962697, "volume": 4463779.0}, {"date": "2011-12-02", "close": 22.492557, "volume": 4281631.0}, {"date": "2011-12-05", "close": 22.536712, "volume": 3585901.0}, {"date": "2011-12-06", "close": 22.271782, "volume": 3569283.0}, {"date": "2011-12-07", "close": 22.686839, "volume": 2617157.0}, {"date": "2011-12-08", "close": 22.678008, "volume": 4027810.0}, {"date": "2011-12-09", "close": 22.616191, "volume": 4702463.0}, {"date": "2011-12-12", "close": 22.916445, "volume": 4759858.0}, {"date": "2011-12-13", "close": 23.110727, "volume": 6997598.0}, {"date": "2011-12-14", "close": 22.916445, "volume": 5566527.0}, {"date": "2011-12-15", "close": 22.898783, "volume": 6085997.0}, {"date": "2011-12-16", "close": 23.190206, "volume": 6531418.0}, {"date": "2011-12-19", "close": 22.87229, "volume": 5574464.0}, {"date": "2011-12-20", "close": 22.616191, "volume": 3535471.0}, {"date": "2011-12-21", "close": 22.889952, "volume": 4160553.0}, {"date": "2011-12-22", "close": 22.616191, "volume": 4915460.0}, {"date": "2011-12-23", "close": 22.51905, "volume": 4437952.0}, {"date": "2011-12-28", "close": 22.324768, "volume": 2006253.0}, {"date": "2011-12-29", "close": 22.25412, "volume": 1644000.0}, {"date": "2011-12-30", "close": 22.16581, "volume": 1172296.0}, {"date": "2012-01-03", "close": 22.262951, "volume": 1520108.0}, {"date": "2012-01-04", "close": 22.704501, "volume": 3174312.0}, {"date": "2012-01-05", "close": 22.492557, "volume": 2360607.0}, {"date": "2012-01-06", "close": 22.368923, "volume": 2196533.0}, {"date": "2012-01-09", "close": 22.368923, "volume": 2723894.0}, {"date": "2012-01-10", "close": 22.51905, "volume": 3009087.0}, {"date": "2012-01-11", "close": 22.625022, "volume": 4078570.0}, {"date": "2012-01-12", "close": 22.730994, "volume": 3176313.0}, {"date": "2012-01-13", "close": 22.669177, "volume": 3355198.0}, {"date": "2012-01-16", "close": 22.474895, "volume": 4081281.0}, {"date": "2012-01-17", "close": 22.580867, "volume": 4015010.0}, {"date": "2012-01-18", "close": 22.492557, "volume": 3057543.0}, {"date": "2012-01-19", "close": 22.192303, "volume": 4174326.0}, {"date": "2012-01-20", "close": 21.98919, "volume": 3446867.0}, {"date": "2012-01-23", "close": 21.839063, "volume": 5277800.0}, {"date": "2012-01-24", "close": 21.803739, "volume": 2563740.0}, {"date": "2012-01-25", "close": 21.998021, "volume": 5042523.0}, {"date": "2012-01-27", "close": 21.874387, "volume": 4627590.0}, {"date": "2012-01-30", "close": 21.591795, "volume": 5387295.0}, {"date": "2012-01-31", "close": 21.892049, "volume": 5728951.0}, {"date": "2012-02-01", "close": 21.81257, "volume": 5060949.0}, {"date": "2012-02-02", "close": 21.72426, "volume": 3429694.0}, {"date": "2012-02-03", "close": 21.54764, "volume": 5002224.0}, {"date": "2012-02-06", "close": 21.494654, "volume": 3841885.0}, {"date": "2012-02-07", "close": 21.441668, "volume": 3722903.0}, {"date": "2012-02-08", "close": 21.45933, "volume": 3720248.0}, {"date": "2012-02-09", "close": 21.45933, "volume": 5149488.0}, {"date": "2012-02-10", "close": 21.591795, "volume": 3322183.0}, {"date": "2012-02-13", "close": 21.821401, "volume": 3758435.0}, {"date": "2012-02-14", "close": 22.068669, "volume": 5540042.0}, {"date": "2012-02-15", "close": 22.192303, "volume": 3692694.0}, {"date": "2012-02-16", "close": 21.883218, "volume": 4151140.0}, {"date": "2012-02-17", "close": 21.953866, "volume": 2445305.0}, {"date": "2012-02-20", "close": 22.227627, "volume": 3786594.0}, {"date": "2012-02-21", "close": 22.351261, "volume": 3299233.0}, {"date": "2012-02-22", "close": 22.033345, "volume": 4803304.0}, {"date": "2012-02-23", "close": 22.086331, "volume": 3484979.0}, {"date": "2012-02-24", "close": 22.218796, "volume": 4600804.0}, {"date": "2012-02-27", "close": 22.0775, "volume": 3086273.0}, {"date": "2012-02-28", "close": 22.033345, "volume": 3209468.0}, {"date": "2012-02-29", "close": 22.351261, "volume": 5623724.0}, {"date": "2012-03-01", "close": 22.34243, "volume": 3295842.0}, {"date": "2012-03-02", "close": 22.421909, "volume": 2189025.0}, {"date": "2012-03-05", "close": 22.289444, "volume": 2759374.0}, {"date": "2012-03-06", "close": 22.112824, "volume": 5715953.0}, {"date": "2012-03-07", "close": 22.209965, "volume": 6157736.0}, {"date": "2012-03-08", "close": 22.148148, "volume": 4246541.0}, {"date": "2012-03-09", "close": 22.271782, "volume": 4030846.0}, {"date": "2012-03-12", "close": 22.183472, "volume": 3687520.0}, {"date": "2012-03-13", "close": 22.448402, "volume": 3071697.0}, {"date": "2012-03-14", "close": 22.598529, "volume": 2922814.0}, {"date": "2012-03-15", "close": 22.536712, "volume": 4053543.0}, {"date": "2012-03-16", "close": 22.669177, "volume": 4845162.0}, {"date": "2012-03-19", "close": 22.103993, "volume": 7515577.0}, {"date": "2012-03-20", "close": 22.024514, "volume": 3697986.0}, {"date": "2012-03-21", "close": 22.015683, "volume": 2570807.0}, {"date": "2012-03-22", "close": 22.059838, "volume": 2066363.0}, {"date": "2012-03-23", "close": 21.998021, "volume": 2244813.0}, {"date": "2012-03-26", "close": 21.953866, "volume": 2156517.0}, {"date": "2012-03-27", "close": 22.183472, "volume": 3027242.0}, {"date": "2012-03-28", "close": 22.439571, "volume": 3789325.0}, {"date": "2012-03-29", "close": 22.642684, "volume": 3804325.0}, {"date": "2012-03-30", "close": 22.942938, "volume": 7386592.0}, {"date": "2012-04-02", "close": 22.642684, "volume": 4782315.0}, {"date": "2012-04-03", "close": 22.69567, "volume": 2626616.0}, {"date": "2012-04-04", "close": 22.775149, "volume": 2478115.0}, {"date": "2012-04-05", "close": 22.69567, "volume": 2828104.0}, {"date": "2012-04-10", "close": 22.527881, "volume": 2150951.0}, {"date": "2012-04-11", "close": 22.51905, "volume": 2600165.0}, {"date": "2012-04-12", "close": 22.598529, "volume": 2630779.0}, {"date": "2012-04-13", "close": 22.713332, "volume": 1729766.0}, {"date": "2012-04-16", "close": 22.739825, "volume": 2913130.0}, {"date": "2012-04-17", "close": 22.554374, "volume": 3812883.0}, {"date": "2012-04-18", "close": 22.651515, "volume": 3900274.0}, {"date": "2012-04-19", "close": 22.828135, "volume": 4238004.0}, {"date": "2012-04-20", "close": 22.854628, "volume": 3264115.0}, {"date": "2012-04-23", "close": 22.810473, "volume": 1957795.0}, {"date": "2012-04-24", "close": 22.819304, "volume": 2086014.0}, {"date": "2012-04-26", "close": 22.801642, "volume": 2657018.0}, {"date": "2012-04-27", "close": 22.757487, "volume": 3283754.0}, {"date": "2012-04-30", "close": 22.907614, "volume": 2147192.0}, {"date": "2012-05-01", "close": 23.110727, "volume": 3867398.0}, {"date": "2012-05-02", "close": 23.331502, "volume": 2366381.0}, {"date": "2012-05-03", "close": 23.711235, "volume": 5034905.0}, {"date": "2012-05-04", "close": 23.75539, "volume": 4614712.0}, {"date": "2012-05-07", "close": 23.481629, "volume": 2724689.0}, {"date": "2012-05-08", "close": 23.40215, "volume": 3219379.0}, {"date": "2012-05-09", "close": 23.393319, "volume": 3475954.0}, {"date": "2012-05-10", "close": 23.446305, "volume": 3003224.0}, {"date": "2012-05-11", "close": 23.658249, "volume": 2752862.0}, {"date": "2012-05-14", "close": 23.817207, "volume": 2454890.0}, {"date": "2012-05-15", "close": 24.029151, "volume": 3214954.0}, {"date": "2012-05-16", "close": 23.8437, "volume": 3472565.0}, {"date": "2012-05-17", "close": 23.790714, "volume": 3366143.0}, {"date": "2012-05-18", "close": 23.561108, "volume": 6700841.0}, {"date": "2012-05-21", "close": 23.684742, "volume": 2689213.0}, {"date": "2012-05-22", "close": 23.737728, "volume": 3242201.0}, {"date": "2012-05-23", "close": 23.596432, "volume": 2676264.0}, {"date": "2012-05-24", "close": 23.75539, "volume": 2633342.0}, {"date": "2012-05-25", "close": 23.569939, "volume": 4018778.0}, {"date": "2012-05-28", "close": 23.190206, "volume": 3996806.0}, {"date": "2012-05-29", "close": 23.287347, "volume": 2739400.0}, {"date": "2012-05-30", "close": 23.128389, "volume": 2796529.0}, {"date": "2012-05-31", "close": 23.349164, "volume": 6209139.0}, {"date": "2012-06-01", "close": 23.516953, "volume": 2630255.0}, {"date": "2012-06-04", "close": 23.428643, "volume": 2965999.0}, {"date": "2012-06-05", "close": 23.243192, "volume": 3842659.0}, {"date": "2012-06-06", "close": 23.269685, "volume": 2602760.0}, {"date": "2012-06-07", "close": 23.552277, "volume": 3591745.0}, {"date": "2012-06-08", "close": 23.410981, "volume": 2910563.0}, {"date": "2012-06-12", "close": 23.49046, "volume": 2979492.0}, {"date": "2012-06-13", "close": 23.419812, "volume": 2395654.0}, {"date": "2012-06-14", "close": 23.305009, "volume": 1551311.0}, {"date": "2012-06-15", "close": 23.393319, "volume": 3202898.0}, {"date": "2012-06-18", "close": 23.499291, "volume": 2750413.0}, {"date": "2012-06-19", "close": 23.49046, "volume": 1771098.0}, {"date": "2012-06-20", "close": 23.260854, "volume": 5342542.0}, {"date": "2012-06-21", "close": 23.269685, "volume": 6133555.0}, {"date": "2012-06-22", "close": 23.296178, "volume": 2353786.0}, {"date": "2012-06-25", "close": 23.31384, "volume": 2010564.0}, {"date": "2012-06-26", "close": 23.419812, "volume": 3133099.0}, {"date": "2012-06-27", "close": 23.622925, "volume": 2143517.0}, {"date": "2012-06-28", "close": 23.702404, "volume": 1823384.0}, {"date": "2012-06-29", "close": 23.66708, "volume": 6786612.0}, {"date": "2012-07-02", "close": 23.720066, "volume": 2371708.0}, {"date": "2012-07-03", "close": 23.587601, "volume": 2044648.0}, {"date": "2012-07-04", "close": 23.887855, "volume": 1823527.0}, {"date": "2012-07-05", "close": 23.75539, "volume": 1875619.0}, {"date": "2012-07-06", "close": 23.817207, "volume": 2555537.0}, {"date": "2012-07-09", "close": 23.817207, "volume": 1935124.0}, {"date": "2012-07-10", "close": 23.790714, "volume": 1898588.0}, {"date": "2012-07-11", "close": 23.8437, "volume": 1727138.0}, {"date": "2012-07-12", "close": 23.764221, "volume": 1788894.0}, {"date": "2012-07-13", "close": 23.790714, "volume": 1914550.0}, {"date": "2012-07-16", "close": 23.773052, "volume": 2176620.0}, {"date": "2012-07-17", "close": 23.93201, "volume": 1879432.0}, {"date": "2012-07-18", "close": 23.887855, "volume": 1722523.0}, {"date": "2012-07-19", "close": 24.63849, "volume": 4711853.0}, {"date": "2012-07-20", "close": 24.391222, "volume": 2561611.0}, {"date": "2012-07-23", "close": 24.629659, "volume": 3832224.0}, {"date": "2012-07-24", "close": 24.841603, "volume": 2752967.0}, {"date": "2012-07-25", "close": 24.876927, "volume": 2903459.0}, {"date": "2012-07-26", "close": 24.974068, "volume": 2784409.0}, {"date": "2012-07-27", "close": 25.34497, "volume": 5268731.0}, {"date": "2012-07-30", "close": 25.371463, "volume": 1801976.0}, {"date": "2012-07-31", "close": 25.230167, "volume": 3136230.0}, {"date": "2012-08-01", "close": 25.362632, "volume": 2321676.0}, {"date": "2012-08-02", "close": 25.389125, "volume": 2310204.0}, {"date": "2012-08-03", "close": 25.300815, "volume": 2347599.0}, {"date": "2012-08-06", "close": 25.503928, "volume": 1284747.0}, {"date": "2012-08-07", "close": 25.34497, "volume": 2563918.0}, {"date": "2012-08-08", "close": 25.662886, "volume": 3073805.0}, {"date": "2012-08-09", "close": 25.16835, "volume": 3051678.0}, {"date": "2012-08-10", "close": 24.823941, "volume": 4367255.0}, {"date": "2012-08-13", "close": 24.921082, "volume": 1897599.0}, {"date": "2012-08-14", "close": 24.850434, "volume": 2018406.0}, {"date": "2012-08-15", "close": 24.974068, "volume": 1915310.0}, {"date": "2012-08-16", "close": 25.25666, "volume": 3120052.0}, {"date": "2012-08-17", "close": 25.52159, "volume": 2736356.0}, {"date": "2012-08-20", "close": 25.636393, "volume": 1522749.0}, {"date": "2012-08-21", "close": 26.033788, "volume": 2709560.0}, {"date": "2012-08-22", "close": 26.007295, "volume": 1718590.0}, {"date": "2012-08-23", "close": 26.042619, "volume": 2197539.0}, {"date": "2012-08-24", "close": 25.6099, "volume": 3184720.0}, {"date": "2012-08-27", "close": 25.371463, "volume": 2005665.0}, {"date": "2012-08-28", "close": 25.556914, "volume": 1914077.0}, {"date": "2012-08-29", "close": 25.821844, "volume": 2364212.0}, {"date": "2012-08-30", "close": 25.795351, "volume": 2530104.0}, {"date": "2012-08-31", "close": 26.157422, "volume": 7281535.0}, {"date": "2012-09-03", "close": 26.493, "volume": 3330215.0}, {"date": "2012-09-04", "close": 26.713775, "volume": 3985361.0}, {"date": "2012-09-05", "close": 26.493, "volume": 3256356.0}, {"date": "2012-09-06", "close": 26.987536, "volume": 4701576.0}, {"date": "2012-09-07", "close": 26.722606, "volume": 3787268.0}, {"date": "2012-09-10", "close": 25.760027, "volume": 12124209.0}, {"date": "2012-09-11", "close": 25.565745, "volume": 3598563.0}, {"date": "2012-09-12", "close": 25.556914, "volume": 3532743.0}, {"date": "2012-09-13", "close": 25.52159, "volume": 2395949.0}, {"date": "2012-09-14", "close": 25.486266, "volume": 2634706.0}, {"date": "2012-09-17", "close": 25.221336, "volume": 2576122.0}, {"date": "2012-09-18", "close": 25.16835, "volume": 2796376.0}, {"date": "2012-09-19", "close": 25.371463, "volume": 5447499.0}, {"date": "2012-09-20", "close": 25.574576, "volume": 6096477.0}, {"date": "2012-09-21", "close": 25.848337, "volume": 3927810.0}, {"date": "2012-09-24", "close": 25.821844, "volume": 3314209.0}, {"date": "2012-09-25", "close": 25.565745, "volume": 3976442.0}, {"date": "2012-09-26", "close": 25.857168, "volume": 2764120.0}, {"date": "2012-09-27", "close": 25.618731, "volume": 3313582.0}, {"date": "2012-09-28", "close": 25.397956, "volume": 5519828.0}, {"date": "2012-10-01", "close": 25.477435, "volume": 2657783.0}, {"date": "2012-10-02", "close": 25.6099, "volume": 2713586.0}, {"date": "2012-10-03", "close": 25.52159, "volume": 2213202.0}, {"date": "2012-10-04", "close": 25.830675, "volume": 4544249.0}, {"date": "2012-10-05", "close": 26.166253, "volume": 3122360.0}, {"date": "2012-10-08", "close": 26.263394, "volume": 1968811.0}, {"date": "2012-10-09", "close": 26.05145, "volume": 3520750.0}, {"date": "2012-10-10", "close": 25.96314, "volume": 2886376.0}, {"date": "2012-10-11", "close": 25.910154, "volume": 1852840.0}, {"date": "2012-10-12", "close": 25.671717, "volume": 2862728.0}, {"date": "2012-10-15", "close": 25.78652, "volume": 1608599.0}, {"date": "2012-10-16", "close": 25.751196, "volume": 2121051.0}, {"date": "2012-10-17", "close": 25.751196, "volume": 2011720.0}, {"date": "2012-10-18", "close": 25.689379, "volume": 4327359.0}, {"date": "2012-10-19", "close": 26.016126, "volume": 4099578.0}, {"date": "2012-10-22", "close": 25.795351, "volume": 3064182.0}, {"date": "2012-10-23", "close": 25.662886, "volume": 2703644.0}, {"date": "2012-10-24", "close": 25.618731, "volume": 2523659.0}, {"date": "2012-10-25", "close": 25.742365, "volume": 2037690.0}, {"date": "2012-10-26", "close": 25.645224, "volume": 4289680.0}, {"date": "2012-10-29", "close": 25.733534, "volume": 4768941.0}, {"date": "2012-10-30", "close": 25.839506, "volume": 2057360.0}, {"date": "2012-10-31", "close": 25.971971, "volume": 3787415.0}, {"date": "2012-11-01", "close": 25.618731, "volume": 3431991.0}, {"date": "2012-11-02", "close": 25.371463, "volume": 3831514.0}, {"date": "2012-11-05", "close": 25.486266, "volume": 2550896.0}, {"date": "2012-11-06", "close": 25.450942, "volume": 2016412.0}, {"date": "2012-11-07", "close": 25.52159, "volume": 2275672.0}, {"date": "2012-11-08", "close": 25.468604, "volume": 1883103.0}, {"date": "2012-11-09", "close": 25.424449, "volume": 2310615.0}, {"date": "2012-11-12", "close": 25.283153, "volume": 1832557.0}, {"date": "2012-11-13", "close": 25.25666, "volume": 4188480.0}, {"date": "2012-11-14", "close": 25.106533, "volume": 3146205.0}, {"date": "2012-11-15", "close": 24.965237, "volume": 4462510.0}, {"date": "2012-11-16", "close": 24.823941, "volume": 5114463.0}, {"date": "2012-11-19", "close": 25.027054, "volume": 2256251.0}, {"date": "2012-11-20", "close": 25.133026, "volume": 2208761.0}, {"date": "2012-11-21", "close": 25.150688, "volume": 2289954.0}, {"date": "2012-11-22", "close": 25.274322, "volume": 2106519.0}, {"date": "2012-11-23", "close": 25.309646, "volume": 1175817.0}, {"date": "2012-11-26", "close": 25.212505, "volume": 1351447.0}, {"date": "2012-11-27", "close": 25.389125, "volume": 2412961.0}, {"date": "2012-11-28", "close": 25.601069, "volume": 2417842.0}, {"date": "2012-11-29", "close": 25.918985, "volume": 2639802.0}, {"date": "2012-11-30", "close": 25.857168, "volume": 6295102.0}, {"date": "2012-12-03", "close": 25.989633, "volume": 2388821.0}, {"date": "2012-12-04", "close": 25.892492, "volume": 1557587.0}, {"date": "2012-12-05", "close": 25.989633, "volume": 1758128.0}, {"date": "2012-12-06", "close": 25.883661, "volume": 2770008.0}, {"date": "2012-12-07", "close": 26.175084, "volume": 2765612.0}, {"date": "2012-12-10", "close": 25.96314, "volume": 3429454.0}, {"date": "2012-12-11", "close": 26.086774, "volume": 2546923.0}, {"date": "2012-12-12", "close": 26.342873, "volume": 3447982.0}, {"date": "2012-12-13", "close": 26.077943, "volume": 4051480.0}, {"date": "2012-12-14", "close": 26.033788, "volume": 2299681.0}, {"date": "2012-12-17", "close": 25.804182, "volume": 2222599.0}, {"date": "2012-12-18", "close": 26.007295, "volume": 2478633.0}, {"date": "2012-12-19", "close": 25.954309, "volume": 2711284.0}, {"date": "2012-12-20", "close": 26.042619, "volume": 7303227.0}, {"date": "2012-12-21", "close": 25.998464, "volume": 6290883.0}, {"date": "2012-12-24", "close": 26.060281, "volume": 550627.0}, {"date": "2012-12-27", "close": 26.05145, "volume": 743652.0}, {"date": "2012-12-28", "close": 26.016126, "volume": 988577.0}, {"date": "2012-12-31", "close": 25.901323, "volume": 1060247.0}, {"date": "2013-01-02", "close": 26.069112, "volume": 1613835.0}, {"date": "2013-01-03", "close": 26.086774, "volume": 1823139.0}, {"date": "2013-01-04", "close": 26.095605, "volume": 1168827.0}, {"date": "2013-01-07", "close": 26.060281, "volume": 1813113.0}, {"date": "2013-01-08", "close": 25.998464, "volume": 3437082.0}, {"date": "2013-01-09", "close": 26.378197, "volume": 3161881.0}, {"date": "2013-01-10", "close": 26.510662, "volume": 2594765.0}, {"date": "2013-01-11", "close": 26.660789, "volume": 2046161.0}, {"date": "2013-01-14", "close": 26.696113, "volume": 1914719.0}, {"date": "2013-01-15", "close": 26.731437, "volume": 2068222.0}, {"date": "2013-01-16", "close": 26.855071, "volume": 2049282.0}, {"date": "2013-01-17", "close": 27.11117, "volume": 3310624.0}, {"date": "2013-01-18", "close": 27.270128, "volume": 1668736.0}, {"date": "2013-01-21", "close": 27.305452, "volume": 2102539.0}, {"date": "2013-01-22", "close": 27.596875, "volume": 2765031.0}, {"date": "2013-01-23", "close": 27.490903, "volume": 2558842.0}, {"date": "2013-01-24", "close": 27.526227, "volume": 2418994.0}, {"date": "2013-01-25", "close": 27.914791, "volume": 4755203.0}, {"date": "2013-01-29", "close": 28.144397, "volume": 2891937.0}, {"date": "2013-01-30", "close": 27.950115, "volume": 2300461.0}, {"date": "2013-01-31", "close": 27.588044, "volume": 4084785.0}, {"date": "2013-02-01", "close": 27.738171, "volume": 3437971.0}, {"date": "2013-02-04", "close": 27.914791, "volume": 1612894.0}, {"date": "2013-02-05", "close": 28.064918, "volume": 2730258.0}, {"date": "2013-02-06", "close": 28.833215, "volume": 2779037.0}, {"date": "2013-02-07", "close": 28.921525, "volume": 1962702.0}, {"date": "2013-02-08", "close": 28.921525, "volume": 2094976.0}, {"date": "2013-02-11", "close": 28.859708, "volume": 1897011.0}, {"date": "2013-02-12", "close": 29.159962, "volume": 1950973.0}, {"date": "2013-02-13", "close": 29.036328, "volume": 2128600.0}, {"date": "2013-02-14", "close": 29.036328, "volume": 2415281.0}, {"date": "2013-02-15", "close": 29.05399, "volume": 1534294.0}, {"date": "2013-02-18", "close": 29.433723, "volume": 2414315.0}, {"date": "2013-02-19", "close": 29.619174, "volume": 3156864.0}, {"date": "2013-02-20", "close": 30.272668, "volume": 3218096.0}, {"date": "2013-02-21", "close": 29.892935, "volume": 3914207.0}, {"date": "2013-02-22", "close": 30.263837, "volume": 4450301.0}, {"date": "2013-02-25", "close": 30.64357, "volume": 2836000.0}, {"date": "2013-02-26", "close": 29.972414, "volume": 2737722.0}, {"date": "2013-02-27", "close": 30.034231, "volume": 3504784.0}, {"date": "2013-02-28", "close": 30.846683, "volume": 4867989.0}, {"date": "2013-03-01", "close": 30.758373, "volume": 2266181.0}, {"date": "2013-03-04", "close": 30.096048, "volume": 2428741.0}, {"date": "2013-03-05", "close": 31.040965, "volume": 3245712.0}, {"date": "2013-03-06", "close": 31.076289, "volume": 3337390.0}, {"date": "2013-03-07", "close": 31.032134, "volume": 2588693.0}, {"date": "2013-03-08", "close": 31.235247, "volume": 2460644.0}, {"date": "2013-03-11", "close": 31.535501, "volume": 2372787.0}, {"date": "2013-03-12", "close": 31.208754, "volume": 2342974.0}, {"date": "2013-03-13", "close": 31.146937, "volume": 4071734.0}, {"date": "2013-03-14", "close": 31.014472, "volume": 2855635.0}, {"date": "2013-03-15", "close": 31.835755, "volume": 5917264.0}, {"date": "2013-03-18", "close": 30.687725, "volume": 14586100.0}, {"date": "2013-03-19", "close": 29.892935, "volume": 5603978.0}, {"date": "2013-03-20", "close": 29.998907, "volume": 3641130.0}, {"date": "2013-03-21", "close": 29.786963, "volume": 4688552.0}, {"date": "2013-03-22", "close": 30.051893, "volume": 3286273.0}, {"date": "2013-03-25", "close": 29.919428, "volume": 2012738.0}, {"date": "2013-03-26", "close": 29.892935, "volume": 2524087.0}, {"date": "2013-03-27", "close": 30.157865, "volume": 1760146.0}, {"date": "2013-03-28", "close": 29.839949, "volume": 4619856.0}, {"date": "2013-04-02", "close": 30.343316, "volume": 2062615.0}, {"date": "2013-04-03", "close": 30.131372, "volume": 3382679.0}, {"date": "2013-04-04", "close": 30.387471, "volume": 2511004.0}, {"date": "2013-04-05", "close": 29.839949, "volume": 3341898.0}, {"date": "2013-04-08", "close": 29.928259, "volume": 1926619.0}, {"date": "2013-04-09", "close": 30.246175, "volume": 2898749.0}, {"date": "2013-04-10", "close": 29.928259, "volume": 2427766.0}, {"date": "2013-04-11", "close": 30.352147, "volume": 1997127.0}, {"date": "2013-04-12", "close": 30.714218, "volume": 2952161.0}, {"date": "2013-04-15", "close": 30.431626, "volume": 2618984.0}, {"date": "2013-04-16", "close": 30.696556, "volume": 1827591.0}, {"date": "2013-04-17", "close": 31.43836, "volume": 3093966.0}, {"date": "2013-04-18", "close": 31.403036, "volume": 4378693.0}, {"date": "2013-04-19", "close": 31.341219, "volume": 2436493.0}, {"date": "2013-04-22", "close": 31.252909, "volume": 1506893.0}, {"date": "2013-04-23", "close": 31.773938, "volume": 2398659.0}, {"date": "2013-04-24", "close": 32.506911, "volume": 5203020.0}, {"date": "2013-04-26", "close": 32.14484, "volume": 2354710.0}, {"date": "2013-04-29", "close": 32.241981, "volume": 1788560.0}, {"date": "2013-04-30", "close": 32.153671, "volume": 3283048.0}, {"date": "2013-05-01", "close": 32.003544, "volume": 1153404.0}, {"date": "2013-05-02", "close": 31.500177, "volume": 2648012.0}, {"date": "2013-05-03", "close": 31.429529, "volume": 1710789.0}, {"date": "2013-05-06", "close": 31.367712, "volume": 1144043.0}, {"date": "2013-05-07", "close": 30.714218, "volume": 3622695.0}, {"date": "2013-05-08", "close": 30.511105, "volume": 3407863.0}, {"date": "2013-05-09", "close": 30.564091, "volume": 3154959.0}, {"date": "2013-05-10", "close": 30.64357, "volume": 1994092.0}, {"date": "2013-05-13", "close": 31.023303, "volume": 1678630.0}, {"date": "2013-05-14", "close": 30.829021, "volume": 2696546.0}, {"date": "2013-05-15", "close": 30.369809, "volume": 3066644.0}, {"date": "2013-05-16", "close": 30.652401, "volume": 3873048.0}, {"date": "2013-05-17", "close": 30.37864, "volume": 2524902.0}, {"date": "2013-05-20", "close": 30.405133, "volume": 1762279.0}, {"date": "2013-05-21", "close": 30.484612, "volume": 2299193.0}, {"date": "2013-05-22", "close": 30.46695, "volume": 2222925.0}, {"date": "2013-05-23", "close": 29.998907, "volume": 3582744.0}, {"date": "2013-05-24", "close": 29.548526, "volume": 3412654.0}, {"date": "2013-05-27", "close": 29.239441, "volume": 2984673.0}, {"date": "2013-05-28", "close": 29.05399, "volume": 2771344.0}, {"date": "2013-05-29", "close": 29.257103, "volume": 3047461.0}, {"date": "2013-05-30", "close": 29.301258, "volume": 3573094.0}, {"date": "2013-05-31", "close": 29.1423, "volume": 6886792.0}, {"date": "2013-06-03", "close": 28.886201, "volume": 3035508.0}, {"date": "2013-06-04", "close": 28.744905, "volume": 2431534.0}, {"date": "2013-06-05", "close": 28.541792, "volume": 3653695.0}, {"date": "2013-06-06", "close": 28.329848, "volume": 3181734.0}, {"date": "2013-06-07", "close": 28.2592, "volume": 2678294.0}, {"date": "2013-06-11", "close": 28.250369, "volume": 2709607.0}, {"date": "2013-06-12", "close": 28.197383, "volume": 3070468.0}, {"date": "2013-06-13", "close": 27.888298, "volume": 3971003.0}, {"date": "2013-06-14", "close": 28.329848, "volume": 3445011.0}, {"date": "2013-06-17", "close": 28.577116, "volume": 3520114.0}, {"date": "2013-06-18", "close": 28.285693, "volume": 3235840.0}, {"date": "2013-06-19", "close": 28.762567, "volume": 3051517.0}, {"date": "2013-06-20", "close": 28.2592, "volume": 4838743.0}, {"date": "2013-06-21", "close": 28.250369, "volume": 2737668.0}, {"date": "2013-06-24", "close": 28.038425, "volume": 2658323.0}, {"date": "2013-06-25", "close": 28.126735, "volume": 2570302.0}, {"date": "2013-06-26", "close": 28.338679, "volume": 2357106.0}, {"date": "2013-06-27", "close": 29.221779, "volume": 3855763.0}, {"date": "2013-06-28", "close": 28.974511, "volume": 7767946.0}, {"date": "2013-07-01", "close": 28.43582, "volume": 3274840.0}, {"date": "2013-07-02", "close": 29.071652, "volume": 2712684.0}, {"date": "2013-07-03", "close": 28.497637, "volume": 2635381.0}, {"date": "2013-07-04", "close": 28.656595, "volume": 981182.0}, {"date": "2013-07-05", "close": 28.868539, "volume": 1802728.0}, {"date": "2013-07-08", "close": 28.727243, "volume": 1339110.0}, {"date": "2013-07-09", "close": 29.345413, "volume": 2648343.0}, {"date": "2013-07-10", "close": 29.31892, "volume": 1730498.0}, {"date": "2013-07-11", "close": 29.628005, "volume": 2462751.0}, {"date": "2013-07-12", "close": 30.016569, "volume": 3213334.0}, {"date": "2013-07-15", "close": 29.822287, "volume": 1532948.0}, {"date": "2013-07-16", "close": 29.742808, "volume": 1371816.0}, {"date": "2013-07-17", "close": 29.751639, "volume": 1334562.0}, {"date": "2013-07-18", "close": 29.424892, "volume": 4593676.0}, {"date": "2013-07-19", "close": 29.40723, "volume": 2845851.0}, {"date": "2013-07-22", "close": 29.592681, "volume": 2421543.0}, {"date": "2013-07-23", "close": 29.610343, "volume": 2570385.0}, {"date": "2013-07-24", "close": 29.619174, "volume": 2300390.0}, {"date": "2013-07-25", "close": 29.619174, "volume": 1858236.0}, {"date": "2013-07-26", "close": 29.680991, "volume": 4207309.0}, {"date": "2013-07-29", "close": 29.822287, "volume": 1605595.0}, {"date": "2013-07-30", "close": 29.336582, "volume": 2840811.0}, {"date": "2013-07-31", "close": 29.424892, "volume": 3419509.0}, {"date": "2013-08-01", "close": 29.592681, "volume": 2315112.0}, {"date": "2013-08-02", "close": 29.645667, "volume": 2253446.0}, {"date": "2013-08-05", "close": 29.477878, "volume": 1738019.0}, {"date": "2013-08-06", "close": 29.239441, "volume": 2500708.0}, {"date": "2013-08-07", "close": 29.001004, "volume": 3578783.0}, {"date": "2013-08-08", "close": 29.195286, "volume": 2850162.0}, {"date": "2013-08-09", "close": 28.96568, "volume": 2100896.0}, {"date": "2013-08-12", "close": 29.1423, "volume": 1940721.0}, {"date": "2013-08-13", "close": 29.40723, "volume": 2194573.0}, {"date": "2013-08-14", "close": 29.680991, "volume": 2647406.0}, {"date": "2013-08-15", "close": 29.380737, "volume": 2115935.0}, {"date": "2013-08-16", "close": 29.336582, "volume": 1892351.0}, {"date": "2013-08-19", "close": 29.698653, "volume": 1751823.0}, {"date": "2013-08-20", "close": 29.592681, "volume": 1852016.0}, {"date": "2013-08-21", "close": 29.733977, "volume": 1518308.0}, {"date": "2013-08-22", "close": 29.592681, "volume": 2377540.0}, {"date": "2013-08-23", "close": 29.610343, "volume": 2247244.0}, {"date": "2013-08-26", "close": 29.645667, "volume": 2138921.0}, {"date": "2013-08-27", "close": 29.945921, "volume": 2381983.0}, {"date": "2013-08-28", "close": 30.546429, "volume": 5459655.0}, {"date": "2013-08-29", "close": 31.252909, "volume": 7630597.0}, {"date": "2013-08-30", "close": 31.500177, "volume": 9543254.0}, {"date": "2013-09-02", "close": 31.87991, "volume": 4250410.0}, {"date": "2013-09-03", "close": 31.729783, "volume": 5029730.0}, {"date": "2013-09-04", "close": 31.420698, "volume": 3623078.0}, {"date": "2013-09-05", "close": 31.199923, "volume": 2568204.0}, {"date": "2013-09-06", "close": 31.111613, "volume": 3368201.0}, {"date": "2013-09-09", "close": 30.572922, "volume": 5832809.0}, {"date": "2013-09-10", "close": 30.608246, "volume": 2388297.0}, {"date": "2013-09-11", "close": 30.352147, "volume": 2639880.0}, {"date": "2013-09-12", "close": 30.519936, "volume": 3403445.0}, {"date": "2013-09-13", "close": 30.749542, "volume": 2946552.0}, {"date": "2013-09-16", "close": 30.899669, "volume": 1421485.0}, {"date": "2013-09-17", "close": 30.740711, "volume": 2084079.0}, {"date": "2013-09-18", "close": 30.519936, "volume": 2640501.0}, {"date": "2013-09-19", "close": 30.705387, "volume": 3531706.0}, {"date": "2013-09-20", "close": 30.926162, "volume": 3027744.0}, {"date": "2013-09-23", "close": 30.572922, "volume": 1983314.0}, {"date": "2013-09-24", "close": 30.696556, "volume": 1637123.0}, {"date": "2013-09-25", "close": 31.35005, "volume": 3082484.0}, {"date": "2013-09-26", "close": 31.288233, "volume": 2019908.0}, {"date": "2013-09-27", "close": 31.376543, "volume": 2583933.0}, {"date": "2013-09-30", "close": 30.9085, "volume": 1984463.0}, {"date": "2013-10-01", "close": 30.829021, "volume": 1693961.0}, {"date": "2013-10-02", "close": 30.855514, "volume": 1883809.0}, {"date": "2013-10-03", "close": 30.943824, "volume": 1716125.0}, {"date": "2013-10-04", "close": 30.502274, "volume": 2515233.0}, {"date": "2013-10-07", "close": 30.307992, "volume": 1833269.0}, {"date": "2013-10-08", "close": 29.990076, "volume": 3215260.0}, {"date": "2013-10-09", "close": 30.0254, "volume": 1883903.0}, {"date": "2013-10-10", "close": 29.857611, "volume": 2871449.0}, {"date": "2013-10-11", "close": 30.078386, "volume": 5253206.0}, {"date": "2013-10-14", "close": 29.751639, "volume": 3011729.0}, {"date": "2013-10-15", "close": 29.892935, "volume": 1977605.0}, {"date": "2013-10-16", "close": 29.866442, "volume": 3140282.0}, {"date": "2013-10-17", "close": 29.513202, "volume": 3889643.0}, {"date": "2013-10-18", "close": 29.990076, "volume": 3353020.0}, {"date": "2013-10-21", "close": 30.705387, "volume": 4796162.0}, {"date": "2013-10-22", "close": 30.776035, "volume": 2564553.0}, {"date": "2013-10-23", "close": 30.634739, "volume": 2851507.0}, {"date": "2013-10-24", "close": 30.55526, "volume": 2410634.0}, {"date": "2013-10-25", "close": 30.458119, "volume": 3033001.0}, {"date": "2013-10-28", "close": 30.687725, "volume": 4916876.0}, {"date": "2013-10-29", "close": 30.511105, "volume": 2769754.0}, {"date": "2013-10-30", "close": 30.776035, "volume": 3290463.0}, {"date": "2013-10-31", "close": 30.82019, "volume": 3006905.0}, {"date": "2013-11-01", "close": 30.793697, "volume": 1627137.0}, {"date": "2013-11-04", "close": 30.502274, "volume": 2519233.0}, {"date": "2013-11-05", "close": 30.55526, "volume": 1610213.0}, {"date": "2013-11-06", "close": 30.405133, "volume": 3512362.0}, {"date": "2013-11-07", "close": 30.546429, "volume": 3691967.0}, {"date": "2013-11-08", "close": 30.696556, "volume": 1963153.0}, {"date": "2013-11-11", "close": 30.502274, "volume": 2516481.0}, {"date": "2013-11-12", "close": 30.413964, "volume": 2107940.0}, {"date": "2013-11-13", "close": 29.93709, "volume": 3450213.0}, {"date": "2013-11-14", "close": 29.93709, "volume": 3120431.0}, {"date": "2013-11-15", "close": 29.990076, "volume": 4547651.0}, {"date": "2013-11-18", "close": 30.11371, "volume": 2300418.0}, {"date": "2013-11-19", "close": 29.901766, "volume": 1979302.0}, {"date": "2013-11-20", "close": 29.831118, "volume": 3899874.0}, {"date": "2013-11-21", "close": 29.67216, "volume": 2660984.0}, {"date": "2013-11-22", "close": 29.822287, "volume": 2119204.0}, {"date": "2013-11-25", "close": 29.990076, "volume": 2257794.0}, {"date": "2013-11-26", "close": 30.096048, "volume": 3054188.0}, {"date": "2013-11-27", "close": 29.919428, "volume": 1610435.0}, {"date": "2013-11-28", "close": 29.857611, "volume": 2349196.0}, {"date": "2013-11-29", "close": 29.751639, "volume": 3463887.0}, {"date": "2013-12-02", "close": 29.636836, "volume": 2128774.0}, {"date": "2013-12-03", "close": 29.539695, "volume": 1947326.0}, {"date": "2013-12-04", "close": 29.504371, "volume": 1944126.0}, {"date": "2013-12-05", "close": 28.983342, "volume": 3651649.0}, {"date": "2013-12-06", "close": 29.151131, "volume": 2274696.0}, {"date": "2013-12-09", "close": 29.05399, "volume": 2743171.0}, {"date": "2013-12-10", "close": 29.071652, "volume": 2794864.0}, {"date": "2013-12-11", "close": 28.753736, "volume": 2560088.0}, {"date": "2013-12-12", "close": 28.903863, "volume": 3154625.0}, {"date": "2013-12-13", "close": 28.833215, "volume": 2896123.0}, {"date": "2013-12-16", "close": 28.842046, "volume": 2233148.0}, {"date": "2013-12-17", "close": 28.903863, "volume": 2517727.0}, {"date": "2013-12-18", "close": 28.859708, "volume": 2599082.0}, {"date": "2013-12-19", "close": 29.327751, "volume": 4523787.0}, {"date": "2013-12-20", "close": 29.725146, "volume": 6251879.0}, {"date": "2013-12-23", "close": 29.680991, "volume": 2112554.0}, {"date": "2013-12-24", "close": 29.76047, "volume": 1064638.0}, {"date": "2013-12-27", "close": 29.769301, "volume": 688274.0}, {"date": "2013-12-30", "close": 29.892935, "volume": 810233.0}, {"date": "2013-12-31", "close": 29.892935, "volume": 746057.0}, {"date": "2014-01-02", "close": 29.928259, "volume": 969946.0}, {"date": "2014-01-03", "close": 30.0254, "volume": 1054048.0}, {"date": "2014-01-06", "close": 29.84878, "volume": 1044126.0}, {"date": "2014-01-07", "close": 29.813456, "volume": 1734291.0}, {"date": "2014-01-08", "close": 29.910597, "volume": 962585.0}, {"date": "2014-01-09", "close": 30.210851, "volume": 1672198.0}, {"date": "2014-01-10", "close": 30.343316, "volume": 1956582.0}, {"date": "2014-01-13", "close": 30.210851, "volume": 1726115.0}, {"date": "2014-01-14", "close": 29.804625, "volume": 2213864.0}, {"date": "2014-01-15", "close": 29.892935, "volume": 1863821.0}, {"date": "2014-01-16", "close": 30.237344, "volume": 2526525.0}, {"date": "2014-01-17", "close": 30.193189, "volume": 1512644.0}, {"date": "2014-01-20", "close": 30.078386, "volume": 1964591.0}, {"date": "2014-01-21", "close": 30.369809, "volume": 2100907.0}, {"date": "2014-01-22", "close": 30.20202, "volume": 1578835.0}, {"date": "2014-01-23", "close": 29.901766, "volume": 2019420.0}, {"date": "2014-01-24", "close": 30.007738, "volume": 2582510.0}, {"date": "2014-01-28", "close": 29.601512, "volume": 4474533.0}, {"date": "2014-01-29", "close": 30.051893, "volume": 4268917.0}, {"date": "2014-01-30", "close": 29.981245, "volume": 2633736.0}, {"date": "2014-01-31", "close": 30.087217, "volume": 2822121.0}, {"date": "2014-02-03", "close": 29.963583, "volume": 2108872.0}, {"date": "2014-02-04", "close": 29.751639, "volume": 4621569.0}, {"date": "2014-02-05", "close": 29.954752, "volume": 4420384.0}, {"date": "2014-02-06", "close": 30.661232, "volume": 6002310.0}, {"date": "2014-02-07", "close": 30.882007, "volume": 5051119.0}, {"date": "2014-02-10", "close": 30.811359, "volume": 3066474.0}, {"date": "2014-02-11", "close": 30.696556, "volume": 2568260.0}, {"date": "2014-02-12", "close": 30.926162, "volume": 3115757.0}, {"date": "2014-02-13", "close": 31.17343, "volume": 2337214.0}, {"date": "2014-02-14", "close": 31.35005, "volume": 2966148.0}, {"date": "2014-02-17", "close": 31.447191, "volume": 1732749.0}, {"date": "2014-02-18", "close": 31.509008, "volume": 1157345.0}, {"date": "2014-02-19", "close": 31.800431, "volume": 4008431.0}, {"date": "2014-02-20", "close": 31.959389, "volume": 2683270.0}, {"date": "2014-02-21", "close": 32.074192, "volume": 2159403.0}, {"date": "2014-02-24", "close": 32.277305, "volume": 2432688.0}, {"date": "2014-02-25", "close": 32.32146, "volume": 2185110.0}, {"date": "2014-02-26", "close": 32.250812, "volume": 2186402.0}, {"date": "2014-02-27", "close": 32.162502, "volume": 2100690.0}, {"date": "2014-02-28", "close": 31.853417, "volume": 8281812.0}, {"date": "2014-03-03", "close": 31.52667, "volume": 3497366.0}, {"date": "2014-03-04", "close": 31.906403, "volume": 3736358.0}, {"date": "2014-03-05", "close": 31.888741, "volume": 3117071.0}, {"date": "2014-03-06", "close": 31.924065, "volume": 1909570.0}, {"date": "2014-03-07", "close": 32.109516, "volume": 1593823.0}, {"date": "2014-03-10", "close": 32.374446, "volume": 2373398.0}, {"date": "2014-03-11", "close": 32.356784, "volume": 2211514.0}, {"date": "2014-03-12", "close": 32.188995, "volume": 1875373.0}, {"date": "2014-03-13", "close": 32.533404, "volume": 3894174.0}, {"date": "2014-03-14", "close": 32.074192, "volume": 2706775.0}, {"date": "2014-03-17", "close": 31.332388, "volume": 4161422.0}, {"date": "2014-03-18", "close": 31.61498, "volume": 3183709.0}, {"date": "2014-03-19", "close": 31.729783, "volume": 3664842.0}, {"date": "2014-03-20", "close": 31.314726, "volume": 4564911.0}, {"date": "2014-03-21", "close": 31.61498, "volume": 2601440.0}, {"date": "2014-03-24", "close": 31.429529, "volume": 1695396.0}, {"date": "2014-03-25", "close": 31.385374, "volume": 2759027.0}, {"date": "2014-03-26", "close": 31.96822, "volume": 3853713.0}, {"date": "2014-03-27", "close": 31.871079, "volume": 2860735.0}, {"date": "2014-03-28", "close": 31.43836, "volume": 3568460.0}, {"date": "2014-03-31", "close": 31.544332, "volume": 2462324.0}, {"date": "2014-04-01", "close": 31.464853, "volume": 1734104.0}, {"date": "2014-04-02", "close": 31.500177, "volume": 1675933.0}, {"date": "2014-04-03", "close": 31.694459, "volume": 1463923.0}, {"date": "2014-04-04", "close": 31.756276, "volume": 1561820.0}, {"date": "2014-04-07", "close": 31.667966, "volume": 1012840.0}, {"date": "2014-04-08", "close": 31.535501, "volume": 1233119.0}, {"date": "2014-04-09", "close": 31.729783, "volume": 3111726.0}, {"date": "2014-04-10", "close": 32.100685, "volume": 2144650.0}, {"date": "2014-04-11", "close": 31.826924, "volume": 1756833.0}, {"date": "2014-04-14", "close": 31.482515, "volume": 2158545.0}, {"date": "2014-04-15", "close": 31.765107, "volume": 1840814.0}, {"date": "2014-04-16", "close": 32.091854, "volume": 2299727.0}, {"date": "2014-04-17", "close": 32.754179, "volume": 4858919.0}, {"date": "2014-04-22", "close": 33.540138, "volume": 3263742.0}, {"date": "2014-04-23", "close": 33.495983, "volume": 5593462.0}, {"date": "2014-04-24", "close": 33.328194, "volume": 5972811.0}, {"date": "2014-04-28", "close": 33.990519, "volume": 3480671.0}, {"date": "2014-04-29", "close": 33.593124, "volume": 4112359.0}, {"date": "2014-04-30", "close": 32.957292, "volume": 4476229.0}, {"date": "2014-05-01", "close": 32.250812, "volume": 5272883.0}, {"date": "2014-05-02", "close": 32.32146, "volume": 2670077.0}, {"date": "2014-05-05", "close": 32.533404, "volume": 1567225.0}, {"date": "2014-05-06", "close": 32.842489, "volume": 1620339.0}, {"date": "2014-05-07", "close": 32.630545, "volume": 2795829.0}, {"date": "2014-05-08", "close": 32.559897, "volume": 2011682.0}, {"date": "2014-05-09", "close": 32.533404, "volume": 1662141.0}, {"date": "2014-05-12", "close": 32.294967, "volume": 1566654.0}, {"date": "2014-05-13", "close": 32.542235, "volume": 2534048.0}, {"date": "2014-05-14", "close": 32.595221, "volume": 1814188.0}, {"date": "2014-05-15", "close": 32.921968, "volume": 2427382.0}, {"date": "2014-05-16", "close": 32.76301, "volume": 2057393.0}, {"date": "2014-05-19", "close": 32.604052, "volume": 1943491.0}, {"date": "2014-05-20", "close": 32.771841, "volume": 1478348.0}, {"date": "2014-05-21", "close": 32.895475, "volume": 2074646.0}, {"date": "2014-05-22", "close": 33.11625, "volume": 1994867.0}, {"date": "2014-05-23", "close": 33.178067, "volume": 1586886.0}, {"date": "2014-05-26", "close": 33.29287, "volume": 977060.0}, {"date": "2014-05-27", "close": 33.460659, "volume": 1466481.0}, {"date": "2014-05-28", "close": 33.072095, "volume": 2335002.0}, {"date": "2014-05-29", "close": 33.125081, "volume": 1700856.0}, {"date": "2014-05-30", "close": 33.142743, "volume": 5212939.0}, {"date": "2014-06-02", "close": 33.522476, "volume": 2571690.0}, {"date": "2014-06-03", "close": 33.160405, "volume": 2380238.0}, {"date": "2014-06-04", "close": 32.683531, "volume": 2219104.0}, {"date": "2014-06-05", "close": 32.621714, "volume": 2799168.0}, {"date": "2014-06-06", "close": 32.710024, "volume": 1699304.0}, {"date": "2014-06-10", "close": 32.533404, "volume": 1500033.0}, {"date": "2014-06-11", "close": 32.383277, "volume": 2314186.0}, {"date": "2014-06-12", "close": 32.32146, "volume": 1657356.0}, {"date": "2014-06-13", "close": 32.215488, "volume": 3003122.0}, {"date": "2014-06-16", "close": 31.950558, "volume": 2772692.0}, {"date": "2014-06-17", "close": 31.729783, "volume": 2778725.0}, {"date": "2014-06-18", "close": 31.641473, "volume": 2291157.0}, {"date": "2014-06-19", "close": 31.588487, "volume": 5463476.0}, {"date": "2014-06-20", "close": 31.26174, "volume": 3902276.0}, {"date": "2014-06-23", "close": 31.500177, "volume": 2473316.0}, {"date": "2014-06-24", "close": 31.553163, "volume": 1792582.0}, {"date": "2014-06-25", "close": 31.553163, "volume": 3343125.0}, {"date": "2014-06-26", "close": 31.862248, "volume": 3278061.0}, {"date": "2014-06-27", "close": 31.491346, "volume": 6142477.0}, {"date": "2014-06-30", "close": 31.102782, "volume": 4214960.0}, {"date": "2014-07-01", "close": 30.979148, "volume": 3531457.0}, {"date": "2014-07-02", "close": 31.87991, "volume": 5164446.0}, {"date": "2014-07-03", "close": 31.888741, "volume": 3813782.0}, {"date": "2014-07-04", "close": 32.162502, "volume": 2571849.0}, {"date": "2014-07-07", "close": 32.215488, "volume": 1802284.0}, {"date": "2014-07-08", "close": 32.065361, "volume": 1795174.0}, {"date": "2014-07-09", "close": 31.694459, "volume": 2370858.0}, {"date": "2014-07-10", "close": 31.641473, "volume": 1634251.0}, {"date": "2014-07-11", "close": 31.765107, "volume": 1768708.0}, {"date": "2014-07-14", "close": 31.977051, "volume": 1257803.0}, {"date": "2014-07-15", "close": 31.985882, "volume": 1296274.0}, {"date": "2014-07-16", "close": 31.720952, "volume": 2153155.0}, {"date": "2014-07-17", "close": 31.650304, "volume": 2507810.0}, {"date": "2014-07-18", "close": 31.747445, "volume": 2156238.0}, {"date": "2014-07-21", "close": 31.712121, "volume": 1281552.0}, {"date": "2014-07-22", "close": 31.52667, "volume": 2498279.0}, {"date": "2014-07-23", "close": 31.738614, "volume": 3089864.0}, {"date": "2014-07-24", "close": 31.985882, "volume": 2668842.0}, {"date": "2014-07-25", "close": 31.7916, "volume": 2919450.0}, {"date": "2014-07-28", "close": 31.685628, "volume": 1268152.0}, {"date": "2014-07-29", "close": 31.985882, "volume": 2180202.0}, {"date": "2014-07-30", "close": 32.489249, "volume": 2706063.0}, {"date": "2014-07-31", "close": 32.630545, "volume": 2432187.0}, {"date": "2014-08-01", "close": 32.197826, "volume": 3475671.0}, {"date": "2014-08-04", "close": 32.224319, "volume": 1139700.0}, {"date": "2014-08-05", "close": 32.109516, "volume": 2099282.0}, {"date": "2014-08-06", "close": 31.985882, "volume": 1793171.0}, {"date": "2014-08-07", "close": 31.994713, "volume": 1929809.0}, {"date": "2014-08-08", "close": 31.500177, "volume": 2753713.0}, {"date": "2014-08-11", "close": 31.676797, "volume": 1613371.0}, {"date": "2014-08-12", "close": 31.561994, "volume": 4553508.0}, {"date": "2014-08-13", "close": 31.729783, "volume": 3348210.0}, {"date": "2014-08-14", "close": 31.87991, "volume": 2608906.0}, {"date": "2014-08-15", "close": 31.897572, "volume": 3465293.0}, {"date": "2014-08-18", "close": 32.197826, "volume": 2058342.0}, {"date": "2014-08-19", "close": 32.533404, "volume": 2782895.0}, {"date": "2014-08-20", "close": 32.621714, "volume": 2786203.0}, {"date": "2014-08-21", "close": 32.648207, "volume": 2611606.0}, {"date": "2014-08-22", "close": 32.692362, "volume": 2169882.0}, {"date": "2014-08-25", "close": 32.515742, "volume": 2601461.0}, {"date": "2014-08-26", "close": 32.480418, "volume": 1776919.0}, {"date": "2014-08-27", "close": 32.639376, "volume": 1792952.0}, {"date": "2014-08-28", "close": 32.630545, "volume": 2058502.0}, {"date": "2014-08-29", "close": 31.932896, "volume": 7259466.0}, {"date": "2014-09-01", "close": 31.535501, "volume": 4345466.0}, {"date": "2014-09-02", "close": 31.738614, "volume": 3047336.0}, {"date": "2014-09-03", "close": 31.765107, "volume": 3304814.0}, {"date": "2014-09-04", "close": 32.074192, "volume": 3022302.0}, {"date": "2014-09-05", "close": 32.065361, "volume": 2008720.0}, {"date": "2014-09-08", "close": 32.127178, "volume": 2671104.0}, {"date": "2014-09-09", "close": 32.215488, "volume": 2912209.0}, {"date": "2014-09-10", "close": 31.491346, "volume": 4564559.0}, {"date": "2014-09-11", "close": 31.17343, "volume": 3437182.0}, {"date": "2014-09-12", "close": 31.129275, "volume": 2303438.0}, {"date": "2014-09-15", "close": 31.093951, "volume": 3032334.0}, {"date": "2014-09-16", "close": 31.08512, "volume": 2747784.0}, {"date": "2014-09-17", "close": 31.040965, "volume": 3249601.0}, {"date": "2014-09-18", "close": 30.899669, "volume": 3149905.0}, {"date": "2014-09-19", "close": 30.970317, "volume": 3328218.0}, {"date": "2014-09-22", "close": 30.73188, "volume": 2176023.0}, {"date": "2014-09-23", "close": 30.899669, "volume": 3212953.0}, {"date": "2014-09-24", "close": 30.749542, "volume": 3586948.0}, {"date": "2014-09-25", "close": 30.890838, "volume": 3171668.0}, {"date": "2014-09-26", "close": 30.46695, "volume": 4291722.0}, {"date": "2014-09-29", "close": 30.11371, "volume": 2413621.0}, {"date": "2014-09-30", "close": 30.237344, "volume": 3926340.0}, {"date": "2014-10-01", "close": 30.670063, "volume": 3193569.0}, {"date": "2014-10-02", "close": 30.237344, "volume": 3090532.0}, {"date": "2014-10-03", "close": 30.422795, "volume": 3354450.0}, {"date": "2014-10-06", "close": 30.20202, "volume": 2073157.0}, {"date": "2014-10-07", "close": 30.078386, "volume": 4227670.0}, {"date": "2014-10-08", "close": 29.892935, "volume": 2979706.0}, {"date": "2014-10-09", "close": 29.84878, "volume": 3003547.0}, {"date": "2014-10-10", "close": 29.786963, "volume": 3780789.0}, {"date": "2014-10-13", "close": 29.742808, "volume": 2907589.0}, {"date": "2014-10-14", "close": 30.122541, "volume": 3970512.0}, {"date": "2014-10-15", "close": 30.458119, "volume": 3361508.0}, {"date": "2014-10-16", "close": 30.740711, "volume": 5048694.0}, {"date": "2014-10-17", "close": 30.696556, "volume": 3856392.0}, {"date": "2014-10-20", "close": 30.64357, "volume": 2228928.0}, {"date": "2014-10-21", "close": 30.670063, "volume": 2646906.0}, {"date": "2014-10-22", "close": 30.73188, "volume": 2375138.0}, {"date": "2014-10-23", "close": 30.784866, "volume": 2223807.0}, {"date": "2014-10-24", "close": 30.758373, "volume": 2387959.0}, {"date": "2014-10-27", "close": 31.076289, "volume": 2014746.0}, {"date": "2014-10-28", "close": 31.164599, "volume": 1789580.0}, {"date": "2014-10-29", "close": 31.35005, "volume": 2365088.0}, {"date": "2014-10-30", "close": 31.544332, "volume": 3299801.0}, {"date": "2014-10-31", "close": 31.7916, "volume": 4732405.0}, {"date": "2014-11-03", "close": 30.237344, "volume": 6421043.0}, {"date": "2014-11-04", "close": 29.40723, "volume": 8530481.0}, {"date": "2014-11-05", "close": 30.140203, "volume": 6043455.0}, {"date": "2014-11-06", "close": 30.334485, "volume": 5251021.0}, {"date": "2014-11-07", "close": 30.449288, "volume": 4529724.0}, {"date": "2014-11-10", "close": 30.405133, "volume": 2915492.0}, {"date": "2014-11-11", "close": 30.175527, "volume": 3391750.0}, {"date": "2014-11-12", "close": 30.078386, "volume": 2623610.0}, {"date": "2014-11-13", "close": 30.0254, "volume": 2472524.0}, {"date": "2014-11-14", "close": 29.778132, "volume": 2967203.0}, {"date": "2014-11-17", "close": 29.548526, "volume": 2244929.0}, {"date": "2014-11-18", "close": 29.1423, "volume": 3290246.0}, {"date": "2014-11-19", "close": 28.488806, "volume": 8740931.0}, {"date": "2014-11-20", "close": 27.64103, "volume": 7877845.0}, {"date": "2014-11-21", "close": 27.90596, "volume": 10768214.0}, {"date": "2014-11-24", "close": 27.738171, "volume": 4493157.0}, {"date": "2014-11-25", "close": 27.596875, "volume": 8973825.0}, {"date": "2014-11-26", "close": 27.446748, "volume": 6042155.0}, {"date": "2014-11-27", "close": 28.038425, "volume": 7433387.0}, {"date": "2014-11-28", "close": 27.482072, "volume": 7522763.0}, {"date": "2014-12-01", "close": 26.916888, "volume": 5035429.0}, {"date": "2014-12-02", "close": 26.704944, "volume": 6107138.0}, {"date": "2014-12-03", "close": 27.28779, "volume": 4867066.0}, {"date": "2014-12-04", "close": 27.614537, "volume": 5003360.0}, {"date": "2014-12-05", "close": 27.234804, "volume": 4262658.0}, {"date": "2014-12-08", "close": 27.252466, "volume": 3107449.0}, {"date": "2014-12-09", "close": 26.766761, "volume": 5523899.0}, {"date": "2014-12-10", "close": 26.387028, "volume": 5581260.0}, {"date": "2014-12-11", "close": 26.484169, "volume": 6141779.0}, {"date": "2014-12-12", "close": 26.369366, "volume": 4127585.0}, {"date": "2014-12-15", "close": 25.78652, "volume": 4114396.0}, {"date": "2014-12-16", "close": 25.78652, "volume": 4244864.0}, {"date": "2014-12-17", "close": 25.733534, "volume": 6111697.0}, {"date": "2014-12-18", "close": 25.96314, "volume": 7228497.0}, {"date": "2014-12-19", "close": 26.493, "volume": 8673677.0}, {"date": "2014-12-22", "close": 27.040522, "volume": 3188597.0}, {"date": "2014-12-23", "close": 26.855071, "volume": 3461568.0}, {"date": "2014-12-24", "close": 26.93455, "volume": 2575199.0}, {"date": "2014-12-29", "close": 27.46441, "volume": 2390140.0}, {"date": "2014-12-30", "close": 26.996367, "volume": 2909848.0}, {"date": "2014-12-31", "close": 27.093508, "volume": 1531770.0}, {"date": "2015-01-02", "close": 27.049353, "volume": 1291526.0}, {"date": "2015-01-05", "close": 26.704944, "volume": 4890975.0}, {"date": "2015-01-06", "close": 26.31638, "volume": 4963432.0}, {"date": "2015-01-07", "close": 26.448845, "volume": 3644588.0}, {"date": "2015-01-08", "close": 26.175084, "volume": 3634852.0}, {"date": "2015-01-09", "close": 26.687282, "volume": 3552024.0}, {"date": "2015-01-12", "close": 26.554817, "volume": 1793635.0}, {"date": "2015-01-13", "close": 26.40469, "volume": 3089450.0}, {"date": "2015-01-14", "close": 26.493, "volume": 3805538.0}, {"date": "2015-01-15", "close": 26.713775, "volume": 4475535.0}, {"date": "2015-01-16", "close": 27.102339, "volume": 5162189.0}, {"date": "2015-01-19", "close": 26.731437, "volume": 4515523.0}, {"date": "2015-01-20", "close": 26.572479, "volume": 3874096.0}, {"date": "2015-01-21", "close": 27.314283, "volume": 5590034.0}, {"date": "2015-01-22", "close": 27.499734, "volume": 4942132.0}, {"date": "2015-01-23", "close": 27.861805, "volume": 4102570.0}, {"date": "2015-01-27", "close": 28.665426, "volume": 5361833.0}, {"date": "2015-01-28", "close": 27.852974, "volume": 6613414.0}, {"date": "2015-01-29", "close": 27.90596, "volume": 6166690.0}, {"date": "2015-01-30", "close": 28.064918, "volume": 9677848.0}, {"date": "2015-02-02", "close": 28.409327, "volume": 4982099.0}, {"date": "2015-02-03", "close": 28.515299, "volume": 3461077.0}, {"date": "2015-02-04", "close": 28.956849, "volume": 5112600.0}, {"date": "2015-02-05", "close": 28.665426, "volume": 4412748.0}, {"date": "2015-02-06", "close": 28.736074, "volume": 3922731.0}, {"date": "2015-02-09", "close": 28.550623, "volume": 3218349.0}, {"date": "2015-02-10", "close": 28.515299, "volume": 3439989.0}, {"date": "2015-02-11", "close": 28.365172, "volume": 5369300.0}, {"date": "2015-02-12", "close": 28.34751, "volume": 4265856.0}, {"date": "2015-02-13", "close": 28.61244, "volume": 4604878.0}, {"date": "2015-02-16", "close": 28.797891, "volume": 2739907.0}, {"date": "2015-02-17", "close": 28.974511, "volume": 2305829.0}, {"date": "2015-02-18", "close": 28.983342, "volume": 3610399.0}, {"date": "2015-02-19", "close": 29.1423, "volume": 3724851.0}, {"date": "2015-02-20", "close": 29.371906, "volume": 2997717.0}, {"date": "2015-02-23", "close": 29.424892, "volume": 2704482.0}, {"date": "2015-02-24", "close": 30.307992, "volume": 6486849.0}, {"date": "2015-02-25", "close": 30.334485, "volume": 6213093.0}, {"date": "2015-02-26", "close": 29.981245, "volume": 4324283.0}, {"date": "2015-02-27", "close": 27.120001, "volume": 26464947.0}, {"date": "2015-03-02", "close": 25.865999, "volume": 18058769.0}, {"date": "2015-03-03", "close": 26.334042, "volume": 11049464.0}, {"date": "2015-03-04", "close": 25.918985, "volume": 8579884.0}, {"date": "2015-03-05", "close": 26.342873, "volume": 4970850.0}, {"date": "2015-03-06", "close": 26.554817, "volume": 7192291.0}, {"date": "2015-03-09", "close": 26.325211, "volume": 3685764.0}, {"date": "2015-03-10", "close": 25.927816, "volume": 6392984.0}, {"date": "2015-03-11", "close": 25.918985, "volume": 4158962.0}, {"date": "2015-03-12", "close": 26.007295, "volume": 3077047.0}, {"date": "2015-03-13", "close": 25.936647, "volume": 3656026.0}, {"date": "2015-03-16", "close": 25.96314, "volume": 3385571.0}, {"date": "2015-03-17", "close": 25.910154, "volume": 5115122.0}, {"date": "2015-03-18", "close": 25.318477, "volume": 4683128.0}, {"date": "2015-03-19", "close": 25.618731, "volume": 5700823.0}, {"date": "2015-03-20", "close": 25.707041, "volume": 4903236.0}, {"date": "2015-03-23", "close": 25.574576, "volume": 3191607.0}, {"date": "2015-03-24", "close": 25.654055, "volume": 3330202.0}, {"date": "2015-03-25", "close": 25.574576, "volume": 4297377.0}, {"date": "2015-03-26", "close": 25.556914, "volume": 4170967.0}, {"date": "2015-03-27", "close": 26.157422, "volume": 10199187.0}, {"date": "2015-03-30", "close": 26.033788, "volume": 3670271.0}, {"date": "2015-03-31", "close": 26.042619, "volume": 4482051.0}, {"date": "2015-04-01", "close": 25.78652, "volume": 4924793.0}, {"date": "2015-04-02", "close": 25.601069, "volume": 5951668.0}, {"date": "2015-04-07", "close": 25.601069, "volume": 5075221.0}, {"date": "2015-04-08", "close": 25.654055, "volume": 6145897.0}, {"date": "2015-04-09", "close": 25.654055, "volume": 5618594.0}, {"date": "2015-04-10", "close": 26.104436, "volume": 5135709.0}, {"date": "2015-04-13", "close": 26.183915, "volume": 3746459.0}, {"date": "2015-04-14", "close": 25.795351, "volume": 5646830.0}, {"date": "2015-04-15", "close": 25.6099, "volume": 5847530.0}, {"date": "2015-04-16", "close": 25.6099, "volume": 5965848.0}, {"date": "2015-04-17", "close": 25.194843, "volume": 5720827.0}, {"date": "2015-04-20", "close": 24.770955, "volume": 3769533.0}, {"date": "2015-04-21", "close": 25.044716, "volume": 4043367.0}, {"date": "2015-04-22", "close": 24.956406, "volume": 4203490.0}, {"date": "2015-04-23", "close": 24.81511, "volume": 4237004.0}, {"date": "2015-04-24", "close": 25.530421, "volume": 5385408.0}, {"date": "2015-04-27", "close": 25.813013, "volume": 2986708.0}, {"date": "2015-04-28", "close": 26.31638, "volume": 6702644.0}, {"date": "2015-04-29", "close": 25.804182, "volume": 4376246.0}, {"date": "2015-04-30", "close": 26.033788, "volume": 5720847.0}, {"date": "2015-05-01", "close": 25.6099, "volume": 4609950.0}, {"date": "2015-05-04", "close": 26.13976, "volume": 3421736.0}, {"date": "2015-05-05", "close": 26.166253, "volume": 4915580.0}, {"date": "2015-05-06", "close": 24.850434, "volume": 12926200.0}, {"date": "2015-05-07", "close": 24.347067, "volume": 11723746.0}, {"date": "2015-05-08", "close": 24.179278, "volume": 5958241.0}, {"date": "2015-05-11", "close": 23.967334, "volume": 3698797.0}, {"date": "2015-05-12", "close": 24.523687, "volume": 4022358.0}, {"date": "2015-05-13", "close": 25.16835, "volume": 4646185.0}, {"date": "2015-05-14", "close": 25.238998, "volume": 3005685.0}, {"date": "2015-05-15", "close": 25.6099, "volume": 6133515.0}, {"date": "2015-05-18", "close": 25.477435, "volume": 2529823.0}, {"date": "2015-05-19", "close": 24.81511, "volume": 4470308.0}, {"date": "2015-05-20", "close": 24.859265, "volume": 4442282.0}, {"date": "2015-05-21", "close": 25.044716, "volume": 4848546.0}, {"date": "2015-05-22", "close": 24.885758, "volume": 2701910.0}, {"date": "2015-05-25", "close": 25.150688, "volume": 2047736.0}, {"date": "2015-05-26", "close": 25.194843, "volume": 2559820.0}, {"date": "2015-05-27", "close": 24.673814, "volume": 3667474.0}, {"date": "2015-05-28", "close": 24.735631, "volume": 4124913.0}, {"date": "2015-05-29", "close": 24.7268, "volume": 8692192.0}, {"date": "2015-06-01", "close": 24.46187, "volume": 3077861.0}, {"date": "2015-06-02", "close": 24.294081, "volume": 3064221.0}, {"date": "2015-06-03", "close": 24.161616, "volume": 3986340.0}, {"date": "2015-06-04", "close": 23.93201, "volume": 4113248.0}, {"date": "2015-06-05", "close": 24.064475, "volume": 2162770.0}, {"date": "2015-06-09", "close": 23.940841, "volume": 3564552.0}, {"date": "2015-06-10", "close": 24.223433, "volume": 3103858.0}, {"date": "2015-06-11", "close": 23.914348, "volume": 4121183.0}, {"date": "2015-06-12", "close": 23.781883, "volume": 2571503.0}, {"date": "2015-06-15", "close": 23.631756, "volume": 4461614.0}, {"date": "2015-06-16", "close": 23.702404, "volume": 3554644.0}, {"date": "2015-06-17", "close": 23.66708, "volume": 14706653.0}, {"date": "2015-06-18", "close": 23.49046, "volume": 14810648.0}, {"date": "2015-06-19", "close": 24.10863, "volume": 8765974.0}, {"date": "2015-06-22", "close": 23.720066, "volume": 3639958.0}, {"date": "2015-06-23", "close": 23.711235, "volume": 5088658.0}, {"date": "2015-06-24", "close": 23.57877, "volume": 4781762.0}, {"date": "2015-06-25", "close": 23.296178, "volume": 4179215.0}, {"date": "2015-06-26", "close": 24.188109, "volume": 17177654.0}, {"date": "2015-06-29", "close": 23.834869, "volume": 6058195.0}, {"date": "2015-06-30", "close": 23.808376, "volume": 4529471.0}, {"date": "2015-07-01", "close": 23.914348, "volume": 3891971.0}, {"date": "2015-07-02", "close": 24.55018, "volume": 3994051.0}, {"date": "2015-07-03", "close": 24.400053, "volume": 2995674.0}, {"date": "2015-07-06", "close": 23.967334, "volume": 2448429.0}, {"date": "2015-07-07", "close": 24.19694, "volume": 3980912.0}, {"date": "2015-07-08", "close": 24.126292, "volume": 2943677.0}, {"date": "2015-07-09", "close": 23.693573, "volume": 3937337.0}, {"date": "2015-07-10", "close": 23.773052, "volume": 2670418.0}, {"date": "2015-07-13", "close": 23.949672, "volume": 3381752.0}, {"date": "2015-07-14", "close": 24.479532, "volume": 3168282.0}, {"date": "2015-07-15", "close": 24.99173, "volume": 3237965.0}, {"date": "2015-07-16", "close": 24.885758, "volume": 2882768.0}, {"date": "2015-07-17", "close": 25.16835, "volume": 2506325.0}, {"date": "2015-07-20", "close": 25.238998, "volume": 1855140.0}, {"date": "2015-07-21", "close": 25.397956, "volume": 2682854.0}, {"date": "2015-07-22", "close": 24.99173, "volume": 2839094.0}, {"date": "2015-07-23", "close": 24.797448, "volume": 2502940.0}, {"date": "2015-07-24", "close": 24.594335, "volume": 2882522.0}, {"date": "2015-07-27", "close": 24.576673, "volume": 1898585.0}, {"date": "2015-07-28", "close": 24.523687, "volume": 2510827.0}, {"date": "2015-07-29", "close": 24.567842, "volume": 2463170.0}, {"date": "2015-07-30", "close": 25.283153, "volume": 4248744.0}, {"date": "2015-07-31", "close": 25.25666, "volume": 9674433.0}, {"date": "2015-08-03", "close": 25.25666, "volume": 2282598.0}, {"date": "2015-08-04", "close": 25.362632, "volume": 4490390.0}, {"date": "2015-08-05", "close": 25.186012, "volume": 2382807.0}, {"date": "2015-08-06", "close": 24.832772, "volume": 2894389.0}, {"date": "2015-08-07", "close": 24.488363, "volume": 3434822.0}, {"date": "2015-08-10", "close": 24.594335, "volume": 2503447.0}, {"date": "2015-08-11", "close": 24.435377, "volume": 3435169.0}, {"date": "2015-08-12", "close": 23.75539, "volume": 4160216.0}, {"date": "2015-08-13", "close": 23.8437, "volume": 2709207.0}, {"date": "2015-08-14", "close": 23.8437, "volume": 2596679.0}, {"date": "2015-08-17", "close": 23.75539, "volume": 2187959.0}, {"date": "2015-08-18", "close": 23.631756, "volume": 3140468.0}, {"date": "2015-08-19", "close": 24.055644, "volume": 4344946.0}, {"date": "2015-08-20", "close": 23.463967, "volume": 7744233.0}, {"date": "2015-08-21", "close": 23.287347, "volume": 5410609.0}, {"date": "2015-08-24", "close": 22.333599, "volume": 9050105.0}, {"date": "2015-08-25", "close": 23.508122, "volume": 10222093.0}, {"date": "2015-08-26", "close": 23.746559, "volume": 5053371.0}, {"date": "2015-08-27", "close": 23.887855, "volume": 5677214.0}, {"date": "2015-08-28", "close": 24.19694, "volume": 7974197.0}, {"date": "2015-08-31", "close": 23.31384, "volume": 6163664.0}, {"date": "2015-09-01", "close": 22.580867, "volume": 6990495.0}, {"date": "2015-09-02", "close": 22.280613, "volume": 6469208.0}, {"date": "2015-09-03", "close": 22.307106, "volume": 7489139.0}, {"date": "2015-09-04", "close": 22.510219, "volume": 7937764.0}, {"date": "2015-09-07", "close": 22.360092, "volume": 3982949.0}, {"date": "2015-09-08", "close": 22.368923, "volume": 4644568.0}, {"date": "2015-09-09", "close": 22.360092, "volume": 5993153.0}, {"date": "2015-09-10", "close": 21.865556, "volume": 4467355.0}, {"date": "2015-09-11", "close": 21.847894, "volume": 3344958.0}, {"date": "2015-09-14", "close": 21.892049, "volume": 3793808.0}, {"date": "2015-09-15", "close": 21.786077, "volume": 3890217.0}, {"date": "2015-09-16", "close": 21.653612, "volume": 6095576.0}, {"date": "2015-09-17", "close": 21.81257, "volume": 4243419.0}, {"date": "2015-09-18", "close": 21.918542, "volume": 5221027.0}, {"date": "2015-09-21", "close": 21.63595, "volume": 3879888.0}, {"date": "2015-09-22", "close": 21.892049, "volume": 2987286.0}, {"date": "2015-09-23", "close": 21.529978, "volume": 3988240.0}, {"date": "2015-09-24", "close": 21.865556, "volume": 3602167.0}, {"date": "2015-09-25", "close": 21.980359, "volume": 6276900.0}, {"date": "2015-09-28", "close": 22.112824, "volume": 2740743.0}, {"date": "2015-09-29", "close": 21.397513, "volume": 3976576.0}, {"date": "2015-09-30", "close": 21.936204, "volume": 7207023.0}, {"date": "2015-10-01", "close": 22.51905, "volume": 3879126.0}, {"date": "2015-10-02", "close": 22.536712, "volume": 2864056.0}, {"date": "2015-10-05", "close": 22.854628, "volume": 2102862.0}, {"date": "2015-10-06", "close": 23.154882, "volume": 4272760.0}, {"date": "2015-10-07", "close": 23.181375, "volume": 2738872.0}, {"date": "2015-10-08", "close": 23.340333, "volume": 3964070.0}, {"date": "2015-10-09", "close": 23.605263, "volume": 5563929.0}, {"date": "2015-10-12", "close": 23.49046, "volume": 4395499.0}, {"date": "2015-10-13", "close": 23.684742, "volume": 3858605.0}, {"date": "2015-10-14", "close": 23.516953, "volume": 4026023.0}, {"date": "2015-10-15", "close": 23.790714, "volume": 2334335.0}, {"date": "2015-10-16", "close": 23.976165, "volume": 2684045.0}, {"date": "2015-10-19", "close": 23.808376, "volume": 1991531.0}, {"date": "2015-10-20", "close": 23.684742, "volume": 2206391.0}, {"date": "2015-10-21", "close": 23.799545, "volume": 3618443.0}, {"date": "2015-10-22", "close": 23.658249, "volume": 2079060.0}, {"date": "2015-10-23", "close": 24.559011, "volume": 4999509.0}, {"date": "2015-10-26", "close": 24.585504, "volume": 4898171.0}, {"date": "2015-10-27", "close": 24.611997, "volume": 4801854.0}, {"date": "2015-10-28", "close": 24.170447, "volume": 3711519.0}, {"date": "2015-10-29", "close": 21.81257, "volume": 20317323.0}, {"date": "2015-10-30", "close": 21.291541, "volume": 14635327.0}, {"date": "2015-11-02", "close": 20.84116, "volume": 9671353.0}, {"date": "2015-11-03", "close": 21.10609, "volume": 6732897.0}, {"date": "2015-11-04", "close": 21.1944, "volume": 15572675.0}, {"date": "2015-11-05", "close": 21.000118, "volume": 2982946.0}, {"date": "2015-11-06", "close": 21.273879, "volume": 4106589.0}, {"date": "2015-11-09", "close": 20.75285, "volume": 4230430.0}, {"date": "2015-11-10", "close": 21.088428, "volume": 6116596.0}, {"date": "2015-11-11", "close": 21.167907, "volume": 5423852.0}, {"date": "2015-11-12", "close": 21.123752, "volume": 3617332.0}, {"date": "2015-11-13", "close": 20.779343, "volume": 4973120.0}, {"date": "2015-11-16", "close": 20.39961, "volume": 2896235.0}, {"date": "2015-11-17", "close": 20.66454, "volume": 2911037.0}, {"date": "2015-11-18", "close": 20.426103, "volume": 4525457.0}, {"date": "2015-11-19", "close": 20.885315, "volume": 4365422.0}, {"date": "2015-11-20", "close": 20.938301, "volume": 2903140.0}, {"date": "2015-11-23", "close": 21.750753, "volume": 6491626.0}, {"date": "2015-11-24", "close": 21.238555, "volume": 3542565.0}, {"date": "2015-11-25", "close": 21.529978, "volume": 7402106.0}, {"date": "2015-11-26", "close": 21.212062, "volume": 3271737.0}, {"date": "2015-11-27", "close": 20.982456, "volume": 5663515.0}, {"date": "2015-11-30", "close": 20.902977, "volume": 5045443.0}, {"date": "2015-12-01", "close": 21.627119, "volume": 5703234.0}, {"date": "2015-12-02", "close": 21.291541, "volume": 2941280.0}, {"date": "2015-12-03", "close": 21.01778, "volume": 3849547.0}, {"date": "2015-12-04", "close": 21.1944, "volume": 5566671.0}, {"date": "2015-12-07", "close": 21.088428, "volume": 2513836.0}, {"date": "2015-12-08", "close": 20.894146, "volume": 2930820.0}, {"date": "2015-12-09", "close": 20.84116, "volume": 3909749.0}, {"date": "2015-12-10", "close": 20.638047, "volume": 3049028.0}, {"date": "2015-12-11", "close": 20.320131, "volume": 3290504.0}, {"date": "2015-12-14", "close": 19.949229, "volume": 3288578.0}, {"date": "2015-12-15", "close": 19.860919, "volume": 4017785.0}, {"date": "2015-12-16", "close": 20.540906, "volume": 4723692.0}, {"date": "2015-12-17", "close": 20.779343, "volume": 5480993.0}, {"date": "2015-12-18", "close": 20.814667, "volume": 6422569.0}, {"date": "2015-12-21", "close": 20.814667, "volume": 2140831.0}, {"date": "2015-12-22", "close": 20.814667, "volume": 2269646.0}, {"date": "2015-12-23", "close": 20.920639, "volume": 1764339.0}, {"date": "2015-12-24", "close": 21.432837, "volume": 2032168.0}, {"date": "2015-12-29", "close": 21.945035, "volume": 2436766.0}, {"date": "2015-12-30", "close": 22.095162, "volume": 2422995.0}, {"date": "2015-12-31", "close": 21.63595, "volume": 2069392.0}, {"date": "2016-01-04", "close": 21.326865, "volume": 2864831.0}, {"date": "2016-01-05", "close": 20.911808, "volume": 3441917.0}, {"date": "2016-01-06", "close": 20.638047, "volume": 2872695.0}, {"date": "2016-01-07", "close": 20.04637, "volume": 3590425.0}, {"date": "2016-01-08", "close": 20.196497, "volume": 3835267.0}, {"date": "2016-01-11", "close": 20.196497, "volume": 3269018.0}, {"date": "2016-01-12", "close": 20.22299, "volume": 3382325.0}, {"date": "2016-01-13", "close": 20.532075, "volume": 4094590.0}, {"date": "2016-01-14", "close": 20.249483, "volume": 3600619.0}, {"date": "2016-01-15", "close": 20.011046, "volume": 2614864.0}, {"date": "2016-01-18", "close": 20.885315, "volume": 7402141.0}, {"date": "2016-01-19", "close": 20.620385, "volume": 4813625.0}, {"date": "2016-01-20", "close": 20.823498, "volume": 3699730.0}, {"date": "2016-01-21", "close": 21.088428, "volume": 4474930.0}, {"date": "2016-01-22", "close": 21.097259, "volume": 2347896.0}, {"date": "2016-01-25", "close": 21.450499, "volume": 2637552.0}, {"date": "2016-01-27", "close": 21.291541, "volume": 3933892.0}, {"date": "2016-01-28", "close": 21.618288, "volume": 4489638.0}, {"date": "2016-01-29", "close": 21.441668, "volume": 7078323.0}, {"date": "2016-02-01", "close": 21.574133, "volume": 4951909.0}, {"date": "2016-02-02", "close": 21.326865, "volume": 3103481.0}, {"date": "2016-02-03", "close": 20.832329, "volume": 3699000.0}, {"date": "2016-02-04", "close": 21.132583, "volume": 3477354.0}, {"date": "2016-02-05", "close": 20.982456, "volume": 3719334.0}, {"date": "2016-02-08", "close": 20.982456, "volume": 4064562.0}, {"date": "2016-02-09", "close": 20.39961, "volume": 5339818.0}, {"date": "2016-02-10", "close": 19.737285, "volume": 7184626.0}, {"date": "2016-02-11", "close": 19.949229, "volume": 2640999.0}, {"date": "2016-02-12", "close": 19.578327, "volume": 2971904.0}, {"date": "2016-02-15", "close": 19.86975, "volume": 4764023.0}, {"date": "2016-02-16", "close": 20.161173, "volume": 3585751.0}, {"date": "2016-02-17", "close": 20.064032, "volume": 3056197.0}, {"date": "2016-02-18", "close": 20.39961, "volume": 2742948.0}, {"date": "2016-02-19", "close": 20.267145, "volume": 2098412.0}, {"date": "2016-02-22", "close": 20.320131, "volume": 2575367.0}, {"date": "2016-02-23", "close": 20.258314, "volume": 3646085.0}, {"date": "2016-02-24", "close": 19.719623, "volume": 4110701.0}, {"date": "2016-02-25", "close": 19.331059, "volume": 7748843.0}, {"date": "2016-02-26", "close": 19.728454, "volume": 12705038.0}, {"date": "2016-02-29", "close": 20.22299, "volume": 8839044.0}, {"date": "2016-03-01", "close": 19.95806, "volume": 6478053.0}, {"date": "2016-03-02", "close": 19.69313, "volume": 4850463.0}, {"date": "2016-03-03", "close": 19.887412, "volume": 5203096.0}, {"date": "2016-03-04", "close": 20.099356, "volume": 3430530.0}, {"date": "2016-03-07", "close": 20.328962, "volume": 3091613.0}, {"date": "2016-03-08", "close": 20.3113, "volume": 4301978.0}, {"date": "2016-03-09", "close": 20.620385, "volume": 4501697.0}, {"date": "2016-03-10", "close": 20.434934, "volume": 4088829.0}, {"date": "2016-03-11", "close": 20.611554, "volume": 2890126.0}, {"date": "2016-03-14", "close": 20.39961, "volume": 2316544.0}, {"date": "2016-03-15", "close": 20.125849, "volume": 3009597.0}, {"date": "2016-03-16", "close": 19.852088, "volume": 3715952.0}, {"date": "2016-03-17", "close": 19.640144, "volume": 5792849.0}, {"date": "2016-03-18", "close": 19.60482, "volume": 3962064.0}, {"date": "2016-03-21", "close": 19.313397, "volume": 4016046.0}, {"date": "2016-03-22", "close": 19.490017, "volume": 3235902.0}, {"date": "2016-03-23", "close": 19.763778, "volume": 4637533.0}, {"date": "2016-03-24", "close": 19.825595, "volume": 6112651.0}, {"date": "2016-03-29", "close": 19.313397, "volume": 3774112.0}, {"date": "2016-03-30", "close": 19.313397, "volume": 3549929.0}, {"date": "2016-03-31", "close": 19.51651, "volume": 3034825.0}, {"date": "2016-04-01", "close": 19.172101, "volume": 3503410.0}, {"date": "2016-04-04", "close": 19.127946, "volume": 1647898.0}, {"date": "2016-04-05", "close": 18.863016, "volume": 4860870.0}, {"date": "2016-04-06", "close": 18.845354, "volume": 4103355.0}, {"date": "2016-04-07", "close": 18.836523, "volume": 1906468.0}, {"date": "2016-04-08", "close": 18.668734, "volume": 2879793.0}, {"date": "2016-04-11", "close": 18.386142, "volume": 4099528.0}, {"date": "2016-04-12", "close": 18.315494, "volume": 3803693.0}, {"date": "2016-04-13", "close": 18.536269, "volume": 3290284.0}, {"date": "2016-04-14", "close": 19.313397, "volume": 5727517.0}, {"date": "2016-04-15", "close": 19.595989, "volume": 4702107.0}, {"date": "2016-04-18", "close": 19.595989, "volume": 2783292.0}, {"date": "2016-04-19", "close": 19.551834, "volume": 2864349.0}, {"date": "2016-04-20", "close": 19.4282, "volume": 2854631.0}, {"date": "2016-04-21", "close": 19.225087, "volume": 5534763.0}, {"date": "2016-04-22", "close": 19.180932, "volume": 2726395.0}, {"date": "2016-04-26", "close": 18.98665, "volume": 3104741.0}, {"date": "2016-04-27", "close": 18.774706, "volume": 2843220.0}, {"date": "2016-04-28", "close": 19.454693, "volume": 5114416.0}, {"date": "2016-04-29", "close": 19.525341, "volume": 6294491.0}, {"date": "2016-05-02", "close": 19.648975, "volume": 2539240.0}, {"date": "2016-05-03", "close": 19.666637, "volume": 7073601.0}, {"date": "2016-05-04", "close": 18.289001, "volume": 9545765.0}, {"date": "2016-05-05", "close": 18.474452, "volume": 3189595.0}, {"date": "2016-05-06", "close": 18.730551, "volume": 3627752.0}, {"date": "2016-05-09", "close": 19.004312, "volume": 2840035.0}, {"date": "2016-05-10", "close": 19.092622, "volume": 3803421.0}, {"date": "2016-05-11", "close": 20.13468, "volume": 12639307.0}, {"date": "2016-05-12", "close": 20.355455, "volume": 5891554.0}, {"date": "2016-05-13", "close": 19.754947, "volume": 4773154.0}, {"date": "2016-05-16", "close": 19.834426, "volume": 2137471.0}, {"date": "2016-05-17", "close": 20.072863, "volume": 2917288.0}, {"date": "2016-05-18", "close": 19.746116, "volume": 3812847.0}, {"date": "2016-05-19", "close": 19.578327, "volume": 3105112.0}, {"date": "2016-05-20", "close": 19.657806, "volume": 1371514.0}, {"date": "2016-05-23", "close": 19.587158, "volume": 1904429.0}, {"date": "2016-05-24", "close": 19.419369, "volume": 2356819.0}, {"date": "2016-05-25", "close": 19.675468, "volume": 3407681.0}, {"date": "2016-05-26", "close": 19.437031, "volume": 3107144.0}, {"date": "2016-05-27", "close": 19.498848, "volume": 3852777.0}, {"date": "2016-05-30", "close": 19.772609, "volume": 1744806.0}, {"date": "2016-05-31", "close": 19.534172, "volume": 3841276.0}, {"date": "2016-06-01", "close": 19.25158, "volume": 2590161.0}, {"date": "2016-06-02", "close": 19.048467, "volume": 2065390.0}, {"date": "2016-06-03", "close": 19.172101, "volume": 2062150.0}, {"date": "2016-06-06", "close": 19.260411, "volume": 2159625.0}, {"date": "2016-06-07", "close": 19.092622, "volume": 2142095.0}, {"date": "2016-06-08", "close": 19.092622, "volume": 2362797.0}, {"date": "2016-06-09", "close": 19.189763, "volume": 2730434.0}, {"date": "2016-06-10", "close": 19.021974, "volume": 1705340.0}, {"date": "2016-06-14", "close": 18.686396, "volume": 3070246.0}, {"date": "2016-06-15", "close": 18.562762, "volume": 3686550.0}, {"date": "2016-06-16", "close": 18.63341, "volume": 5191697.0}, {"date": "2016-06-17", "close": 18.5451, "volume": 3202369.0}, {"date": "2016-06-20", "close": 18.880678, "volume": 2617477.0}, {"date": "2016-06-21", "close": 18.712889, "volume": 3996830.0}, {"date": "2016-06-22", "close": 18.5451, "volume": 2196462.0}, {"date": "2016-06-23", "close": 18.412635, "volume": 3011130.0}, {"date": "2016-06-24", "close": 18.156536, "volume": 5494605.0}, {"date": "2016-06-27", "close": 18.262508, "volume": 2475400.0}, {"date": "2016-06-28", "close": 18.218353, "volume": 3729913.0}, {"date": "2016-06-29", "close": 18.297832, "volume": 3485261.0}, {"date": "2016-06-30", "close": 18.447959, "volume": 4979727.0}, {"date": "2016-07-01", "close": 18.315494, "volume": 3067317.0}, {"date": "2016-07-04", "close": 18.386142, "volume": 2052419.0}, {"date": "2016-07-05", "close": 18.209522, "volume": 2055608.0}, {"date": "2016-07-06", "close": 18.10355, "volume": 3158555.0}, {"date": "2016-07-07", "close": 18.253677, "volume": 2256117.0}, {"date": "2016-07-08", "close": 18.200691, "volume": 2038957.0}, {"date": "2016-07-11", "close": 18.818861, "volume": 3624075.0}, {"date": "2016-07-12", "close": 18.72172, "volume": 2793164.0}, {"date": "2016-07-13", "close": 18.845354, "volume": 2260798.0}, {"date": "2016-07-14", "close": 18.960157, "volume": 2382458.0}, {"date": "2016-07-15", "close": 19.013143, "volume": 2235775.0}, {"date": "2016-07-18", "close": 19.384045, "volume": 3676795.0}, {"date": "2016-07-19", "close": 19.60482, "volume": 2863414.0}, {"date": "2016-07-20", "close": 19.887412, "volume": 3176698.0}, {"date": "2016-07-21", "close": 20.011046, "volume": 4148994.0}, {"date": "2016-07-22", "close": 19.825595, "volume": 4858622.0}, {"date": "2016-07-25", "close": 21.45933, "volume": 13984969.0}, {"date": "2016-07-26", "close": 20.75285, "volume": 11780794.0}, {"date": "2016-07-27", "close": 20.682202, "volume": 3224580.0}, {"date": "2016-07-28", "close": 20.66454, "volume": 3236442.0}, {"date": "2016-07-29", "close": 20.673371, "volume": 7286773.0}, {"date": "2016-08-01", "close": 20.814667, "volume": 2524142.0}, {"date": "2016-08-02", "close": 20.867653, "volume": 4681635.0}, {"date": "2016-08-03", "close": 20.638047, "volume": 3659194.0}, {"date": "2016-08-04", "close": 20.814667, "volume": 4336431.0}, {"date": "2016-08-05", "close": 20.673371, "volume": 2289459.0}, {"date": "2016-08-08", "close": 20.66454, "volume": 2211894.0}, {"date": "2016-08-09", "close": 20.48792, "volume": 3226168.0}, {"date": "2016-08-10", "close": 20.39961, "volume": 1916849.0}, {"date": "2016-08-11", "close": 20.39961, "volume": 2301308.0}, {"date": "2016-08-12", "close": 20.66454, "volume": 3178436.0}, {"date": "2016-08-15", "close": 20.744019, "volume": 2258346.0}, {"date": "2016-08-16", "close": 20.638047, "volume": 3034259.0}, {"date": "2016-08-17", "close": 20.814667, "volume": 1771930.0}, {"date": "2016-08-18", "close": 20.973625, "volume": 3538631.0}, {"date": "2016-08-19", "close": 21.10609, "volume": 2709821.0}, {"date": "2016-08-22", "close": 21.28271, "volume": 3676417.0}, {"date": "2016-08-23", "close": 21.388682, "volume": 3585980.0}, {"date": "2016-08-25", "close": 22.227627, "volume": 19687802.0}, {"date": "2016-08-26", "close": 21.98919, "volume": 10757358.0}, {"date": "2016-08-29", "close": 21.821401, "volume": 3379828.0}, {"date": "2016-08-30", "close": 21.309203, "volume": 3988725.0}, {"date": "2016-08-31", "close": 20.938301, "volume": 4536039.0}, {"date": "2016-09-01", "close": 21.114921, "volume": 4333684.0}, {"date": "2016-09-02", "close": 21.176738, "volume": 3466336.0}, {"date": "2016-09-05", "close": 21.238555, "volume": 2745696.0}, {"date": "2016-09-06", "close": 21.300372, "volume": 3289053.0}, {"date": "2016-09-07", "close": 21.300372, "volume": 4091186.0}, {"date": "2016-09-08", "close": 20.549737, "volume": 6028410.0}, {"date": "2016-09-09", "close": 20.178835, "volume": 4408957.0}, {"date": "2016-09-12", "close": 19.710792, "volume": 3712600.0}, {"date": "2016-09-13", "close": 19.799102, "volume": 4399184.0}, {"date": "2016-09-14", "close": 19.86975, "volume": 3704708.0}, {"date": "2016-09-15", "close": 19.860919, "volume": 4424031.0}, {"date": "2016-09-16", "close": 19.887412, "volume": 5680011.0}, {"date": "2016-09-19", "close": 19.896243, "volume": 793398.0}, {"date": "2016-09-20", "close": 20.117018, "volume": 3150410.0}, {"date": "2016-09-21", "close": 20.099356, "volume": 3596083.0}, {"date": "2016-09-22", "close": 20.090525, "volume": 2806239.0}, {"date": "2016-09-23", "close": 20.620385, "volume": 5941720.0}, {"date": "2016-09-26", "close": 20.178835, "volume": 3548869.0}, {"date": "2016-09-27", "close": 19.887412, "volume": 6437955.0}, {"date": "2016-09-28", "close": 20.267145, "volume": 3914202.0}, {"date": "2016-09-29", "close": 20.602723, "volume": 2832208.0}, {"date": "2016-09-30", "close": 20.549737, "volume": 6245092.0}, {"date": "2016-10-03", "close": 20.638047, "volume": 1593795.0}, {"date": "2016-10-04", "close": 20.549737, "volume": 2887199.0}, {"date": "2016-10-05", "close": 20.57623, "volume": 1949858.0}, {"date": "2016-10-06", "close": 21.114921, "volume": 3472873.0}, {"date": "2016-10-07", "close": 21.097259, "volume": 3202067.0}, {"date": "2016-10-10", "close": 21.167907, "volume": 3935146.0}, {"date": "2016-10-11", "close": 21.28271, "volume": 3889142.0}, {"date": "2016-10-12", "close": 21.388682, "volume": 4432197.0}, {"date": "2016-10-13", "close": 21.388682, "volume": 3180826.0}, {"date": "2016-10-14", "close": 21.441668, "volume": 2242330.0}, {"date": "2016-10-17", "close": 21.415175, "volume": 1701816.0}, {"date": "2016-10-18", "close": 21.512316, "volume": 3549135.0}, {"date": "2016-10-19", "close": 21.865556, "volume": 3797131.0}, {"date": "2016-10-20", "close": 21.998021, "volume": 6508735.0}, {"date": "2016-10-21", "close": 22.333599, "volume": 6729818.0}, {"date": "2016-10-24", "close": 22.262951, "volume": 4845223.0}, {"date": "2016-10-25", "close": 22.298275, "volume": 4482260.0}, {"date": "2016-10-26", "close": 22.183472, "volume": 4866857.0}, {"date": "2016-10-27", "close": 21.90088, "volume": 5944938.0}, {"date": "2016-10-28", "close": 21.397513, "volume": 9906772.0}, {"date": "2016-10-31", "close": 20.885315, "volume": 6151870.0}, {"date": "2016-11-01", "close": 20.726357, "volume": 2379087.0}, {"date": "2016-11-02", "close": 20.390779, "volume": 2935098.0}, {"date": "2016-11-03", "close": 20.302469, "volume": 2711475.0}, {"date": "2016-11-04", "close": 20.275976, "volume": 1464603.0}, {"date": "2016-11-07", "close": 20.364286, "volume": 2359291.0}, {"date": "2016-11-08", "close": 20.355455, "volume": 3700366.0}, {"date": "2016-11-09", "close": 20.072863, "volume": 3387161.0}, {"date": "2016-11-10", "close": 20.479089, "volume": 2519648.0}, {"date": "2016-11-11", "close": 20.646878, "volume": 3813595.0}, {"date": "2016-11-14", "close": 20.532075, "volume": 2162260.0}, {"date": "2016-11-15", "close": 20.629216, "volume": 2947317.0}, {"date": "2016-11-16", "close": 20.57623, "volume": 2298783.0}, {"date": "2016-11-17", "close": 20.585061, "volume": 2625364.0}, {"date": "2016-11-18", "close": 20.496751, "volume": 1379283.0}, {"date": "2016-11-21", "close": 20.178835, "volume": 2929818.0}, {"date": "2016-11-22", "close": 20.540906, "volume": 2986769.0}, {"date": "2016-11-23", "close": 20.66454, "volume": 2315323.0}, {"date": "2016-11-24", "close": 20.75285, "volume": 2222517.0}, {"date": "2016-11-25", "close": 20.75285, "volume": 2707762.0}, {"date": "2016-11-28", "close": 20.532075, "volume": 3029184.0}, {"date": "2016-11-29", "close": 20.355455, "volume": 4874507.0}, {"date": "2016-11-30", "close": 20.214159, "volume": 12078354.0}, {"date": "2016-12-01", "close": 20.434934, "volume": 4148850.0}, {"date": "2016-12-02", "close": 20.258314, "volume": 3753344.0}, {"date": "2016-12-05", "close": 20.037539, "volume": 1886948.0}, {"date": "2016-12-06", "close": 19.78144, "volume": 3588766.0}, {"date": "2016-12-07", "close": 20.231821, "volume": 3934108.0}, {"date": "2016-12-08", "close": 20.443765, "volume": 4079125.0}, {"date": "2016-12-09", "close": 20.231821, "volume": 2270982.0}, {"date": "2016-12-12", "close": 20.178835, "volume": 2103909.0}, {"date": "2016-12-13", "close": 20.152342, "volume": 3236972.0}, {"date": "2016-12-14", "close": 20.275976, "volume": 3731034.0}, {"date": "2016-12-15", "close": 20.355455, "volume": 4119663.0}, {"date": "2016-12-16", "close": 20.267145, "volume": 4664628.0}, {"date": "2016-12-19", "close": 20.523244, "volume": 2803455.0}, {"date": "2016-12-20", "close": 20.885315, "volume": 3084070.0}, {"date": "2016-12-21", "close": 20.858822, "volume": 2454536.0}, {"date": "2016-12-22", "close": 21.176738, "volume": 2706298.0}, {"date": "2016-12-23", "close": 21.061935, "volume": 2780504.0}, {"date": "2016-12-28", "close": 21.468161, "volume": 3605739.0}, {"date": "2016-12-29", "close": 21.627119, "volume": 2432929.0}, {"date": "2016-12-30", "close": 21.28271, "volume": 1964018.0}, {"date": "2017-01-03", "close": 21.521147, "volume": 2109219.0}, {"date": "2017-01-04", "close": 21.503485, "volume": 2253833.0}, {"date": "2017-01-05", "close": 21.441668, "volume": 1849750.0}, {"date": "2017-01-06", "close": 21.362189, "volume": 1830890.0}, {"date": "2017-01-09", "close": 21.538809, "volume": 3883406.0}, {"date": "2017-01-10", "close": 21.379851, "volume": 1874802.0}, {"date": "2017-01-11", "close": 21.54764, "volume": 3888313.0}, {"date": "2017-01-12", "close": 21.432837, "volume": 3664788.0}, {"date": "2017-01-13", "close": 21.529978, "volume": 2294027.0}, {"date": "2017-01-16", "close": 21.609457, "volume": 1447089.0}, {"date": "2017-01-17", "close": 21.565302, "volume": 1432649.0}, {"date": "2017-01-18", "close": 21.45933, "volume": 2220487.0}, {"date": "2017-01-19", "close": 21.54764, "volume": 2990410.0}, {"date": "2017-01-20", "close": 21.529978, "volume": 5107296.0}, {"date": "2017-01-23", "close": 21.72426, "volume": 5485809.0}, {"date": "2017-01-24", "close": 21.90088, "volume": 4839266.0}, {"date": "2017-01-25", "close": 21.768415, "volume": 4320778.0}, {"date": "2017-01-27", "close": 22.218796, "volume": 5092803.0}, {"date": "2017-01-30", "close": 21.998021, "volume": 3179700.0}, {"date": "2017-01-31", "close": 21.72426, "volume": 4772487.0}, {"date": "2017-02-01", "close": 22.156979, "volume": 9553859.0}, {"date": "2017-02-02", "close": 22.333599, "volume": 8249114.0}, {"date": "2017-02-03", "close": 22.421909, "volume": 3657001.0}, {"date": "2017-02-06", "close": 22.395416, "volume": 2192221.0}, {"date": "2017-02-07", "close": 22.386585, "volume": 3880332.0}, {"date": "2017-02-08", "close": 22.395416, "volume": 6569793.0}, {"date": "2017-02-09", "close": 22.298275, "volume": 3360471.0}, {"date": "2017-02-10", "close": 22.368923, "volume": 5303082.0}, {"date": "2017-02-13", "close": 22.51905, "volume": 2407054.0}, {"date": "2017-02-14", "close": 22.536712, "volume": 2591195.0}, {"date": "2017-02-15", "close": 22.395416, "volume": 3912214.0}, {"date": "2017-02-16", "close": 22.395416, "volume": 5772633.0}, {"date": "2017-02-17", "close": 22.510219, "volume": 3696744.0}, {"date": "2017-02-20", "close": 22.51905, "volume": 3013670.0}, {"date": "2017-02-21", "close": 22.51905, "volume": 3267202.0}, {"date": "2017-02-22", "close": 23.516953, "volume": 11231280.0}, {"date": "2017-02-23", "close": 23.40215, "volume": 6446487.0}, {"date": "2017-02-24", "close": 23.40215, "volume": 5985733.0}, {"date": "2017-02-27", "close": 23.128389, "volume": 3738465.0}, {"date": "2017-02-28", "close": 22.748656, "volume": 7618142.0}, {"date": "2017-03-01", "close": 22.527881, "volume": 5536650.0}, {"date": "2017-03-02", "close": 22.492557, "volume": 5103559.0}, {"date": "2017-03-03", "close": 22.439571, "volume": 2136549.0}, {"date": "2017-03-06", "close": 22.69567, "volume": 2194476.0}, {"date": "2017-03-07", "close": 23.04891, "volume": 3820320.0}, {"date": "2017-03-08", "close": 23.013586, "volume": 3838664.0}, {"date": "2017-03-09", "close": 23.022417, "volume": 2459449.0}, {"date": "2017-03-10", "close": 23.331502, "volume": 2511427.0}, {"date": "2017-03-13", "close": 23.287347, "volume": 2056242.0}, {"date": "2017-03-14", "close": 23.252023, "volume": 2395839.0}, {"date": "2017-03-15", "close": 23.269685, "volume": 2600754.0}, {"date": "2017-03-16", "close": 23.075403, "volume": 4935949.0}, {"date": "2017-03-17", "close": 22.845797, "volume": 3419233.0}, {"date": "2017-03-20", "close": 22.819304, "volume": 1314335.0}, {"date": "2017-03-21", "close": 22.801642, "volume": 2213568.0}, {"date": "2017-03-22", "close": 22.457233, "volume": 3276450.0}, {"date": "2017-03-23", "close": 22.616191, "volume": 3928850.0}, {"date": "2017-03-24", "close": 22.907614, "volume": 2332575.0}, {"date": "2017-03-27", "close": 22.907614, "volume": 2213110.0}, {"date": "2017-03-28", "close": 23.181375, "volume": 3629938.0}, {"date": "2017-03-29", "close": 23.269685, "volume": 3868145.0}, {"date": "2017-03-30", "close": 23.57877, "volume": 3095754.0}, {"date": "2017-03-31", "close": 23.40215, "volume": 4091806.0}, {"date": "2017-04-03", "close": 23.552277, "volume": 1666029.0}, {"date": "2017-04-04", "close": 23.605263, "volume": 1985212.0}, {"date": "2017-04-05", "close": 23.640587, "volume": 5420399.0}, {"date": "2017-04-06", "close": 23.463967, "volume": 1814654.0}, {"date": "2017-04-07", "close": 23.419812, "volume": 1835367.0}, {"date": "2017-04-10", "close": 23.472798, "volume": 2018510.0}, {"date": "2017-04-11", "close": 23.31384, "volume": 2212450.0}, {"date": "2017-04-12", "close": 23.472798, "volume": 2636935.0}, {"date": "2017-04-13", "close": 23.375657, "volume": 1969556.0}, {"date": "2017-04-18", "close": 23.278516, "volume": 5133277.0}, {"date": "2017-04-19", "close": 23.119558, "volume": 2326325.0}, {"date": "2017-04-20", "close": 23.207868, "volume": 2122034.0}, {"date": "2017-04-21", "close": 23.410981, "volume": 2326097.0}, {"date": "2017-04-24", "close": 23.552277, "volume": 2129706.0}, {"date": "2017-04-26", "close": 23.826038, "volume": 3461269.0}, {"date": "2017-04-27", "close": 23.826038, "volume": 2782428.0}, {"date": "2017-04-28", "close": 23.737728, "volume": 3552710.0}, {"date": "2017-05-01", "close": 23.870193, "volume": 4157194.0}, {"date": "2017-05-02", "close": 24.152785, "volume": 5975897.0}, {"date": "2017-05-03", "close": 23.499291, "volume": 3818014.0}, {"date": "2017-05-04", "close": 23.561108, "volume": 3606173.0}, {"date": "2017-05-05", "close": 23.181375, "volume": 3166604.0}, {"date": "2017-05-08", "close": 23.463967, "volume": 3394730.0}, {"date": "2017-05-09", "close": 23.508122, "volume": 4276678.0}, {"date": "2017-05-10", "close": 23.66708, "volume": 4041268.0}, {"date": "2017-05-11", "close": 23.940841, "volume": 3347696.0}, {"date": "2017-05-12", "close": 23.790714, "volume": 2126988.0}, {"date": "2017-05-15", "close": 23.658249, "volume": 2547054.0}, {"date": "2017-05-16", "close": 23.649418, "volume": 2052794.0}, {"date": "2017-05-17", "close": 23.172544, "volume": 2694152.0}, {"date": "2017-05-18", "close": 23.084234, "volume": 4941328.0}, {"date": "2017-05-19", "close": 22.828135, "volume": 2583549.0}, {"date": "2017-05-22", "close": 22.87229, "volume": 1719945.0}, {"date": "2017-05-23", "close": 22.907614, "volume": 1987603.0}, {"date": "2017-05-24", "close": 23.181375, "volume": 2520896.0}, {"date": "2017-05-25", "close": 23.04891, "volume": 2077192.0}, {"date": "2017-05-26", "close": 23.004755, "volume": 3093112.0}, {"date": "2017-05-29", "close": 22.854628, "volume": 1945337.0}, {"date": "2017-05-30", "close": 22.836966, "volume": 1443182.0}, {"date": "2017-05-31", "close": 23.004755, "volume": 3399546.0}, {"date": "2017-06-01", "close": 23.075403, "volume": 2501718.0}, {"date": "2017-06-02", "close": 23.428643, "volume": 2594700.0}, {"date": "2017-06-05", "close": 23.428643, "volume": 2311850.0}, {"date": "2017-06-06", "close": 23.066572, "volume": 1724731.0}, {"date": "2017-06-07", "close": 22.907614, "volume": 4961355.0}, {"date": "2017-06-08", "close": 23.022417, "volume": 4571559.0}, {"date": "2017-06-09", "close": 22.916445, "volume": 2069082.0}, {"date": "2017-06-13", "close": 23.031248, "volume": 4461795.0}, {"date": "2017-06-14", "close": 23.216699, "volume": 6352627.0}, {"date": "2017-06-15", "close": 23.128389, "volume": 8170965.0}, {"date": "2017-06-16", "close": 23.181375, "volume": 4262674.0}, {"date": "2017-06-19", "close": 22.368923, "volume": 7829658.0}, {"date": "2017-06-20", "close": 22.209965, "volume": 7785476.0}, {"date": "2017-06-21", "close": 22.16581, "volume": 4016272.0}, {"date": "2017-06-22", "close": 22.280613, "volume": 3793008.0}, {"date": "2017-06-23", "close": 22.395416, "volume": 2971560.0}, {"date": "2017-06-26", "close": 22.598529, "volume": 4781004.0}, {"date": "2017-06-27", "close": 22.580867, "volume": 3819612.0}, {"date": "2017-06-28", "close": 22.669177, "volume": 2814003.0}, {"date": "2017-06-29", "close": 22.819304, "volume": 5053225.0}, {"date": "2017-06-30", "close": 22.554374, "volume": 6577710.0}, {"date": "2017-07-03", "close": 22.271782, "volume": 2758868.0}, {"date": "2017-07-04", "close": 22.686839, "volume": 2620876.0}, {"date": "2017-07-05", "close": 22.625022, "volume": 2110294.0}, {"date": "2017-07-06", "close": 22.563205, "volume": 2907305.0}, {"date": "2017-07-07", "close": 22.51905, "volume": 2611045.0}, {"date": "2017-07-10", "close": 22.757487, "volume": 2520259.0}, {"date": "2017-07-11", "close": 22.739825, "volume": 2108617.0}, {"date": "2017-07-12", "close": 22.678008, "volume": 2247521.0}, {"date": "2017-07-13", "close": 22.9606, "volume": 2746675.0}, {"date": "2017-07-14", "close": 23.287347, "volume": 3002762.0}, {"date": "2017-07-17", "close": 23.366826, "volume": 2449547.0}, {"date": "2017-07-18", "close": 23.181375, "volume": 3533076.0}, {"date": "2017-07-19", "close": 23.181375, "volume": 2099984.0}, {"date": "2017-07-20", "close": 23.375657, "volume": 2276598.0}, {"date": "2017-07-21", "close": 23.22553, "volume": 1950916.0}, {"date": "2017-07-24", "close": 23.181375, "volume": 2310044.0}, {"date": "2017-07-25", "close": 23.278516, "volume": 2028635.0}, {"date": "2017-07-26", "close": 23.455136, "volume": 3439640.0}, {"date": "2017-07-27", "close": 23.605263, "volume": 1903196.0}, {"date": "2017-07-28", "close": 23.410981, "volume": 3304788.0}, {"date": "2017-07-31", "close": 23.57877, "volume": 2919557.0}, {"date": "2017-08-01", "close": 23.870193, "volume": 3229054.0}, {"date": "2017-08-02", "close": 23.799545, "volume": 2033132.0}, {"date": "2017-08-03", "close": 23.817207, "volume": 1588963.0}, {"date": "2017-08-04", "close": 23.8437, "volume": 4069717.0}, {"date": "2017-08-07", "close": 23.75539, "volume": 1812852.0}, {"date": "2017-08-08", "close": 23.790714, "volume": 2432920.0}, {"date": "2017-08-09", "close": 23.817207, "volume": 2908448.0}, {"date": "2017-08-10", "close": 23.622925, "volume": 2660469.0}, {"date": "2017-08-11", "close": 23.728897, "volume": 2720254.0}, {"date": "2017-08-14", "close": 23.75539, "volume": 1177936.0}, {"date": "2017-08-15", "close": 23.923179, "volume": 2534990.0}, {"date": "2017-08-16", "close": 23.967334, "volume": 2539279.0}, {"date": "2017-08-17", "close": 23.817207, "volume": 2783637.0}, {"date": "2017-08-18", "close": 23.861362, "volume": 2331582.0}, {"date": "2017-08-21", "close": 23.781883, "volume": 1709639.0}, {"date": "2017-08-22", "close": 23.896686, "volume": 1818245.0}, {"date": "2017-08-23", "close": 23.790714, "volume": 6701393.0}, {"date": "2017-08-24", "close": 22.978262, "volume": 10113924.0}, {"date": "2017-08-25", "close": 23.031248, "volume": 5678254.0}, {"date": "2017-08-28", "close": 22.819304, "volume": 3163125.0}, {"date": "2017-08-29", "close": 22.572036, "volume": 4026528.0}, {"date": "2017-08-30", "close": 22.625022, "volume": 3320327.0}, {"date": "2017-08-31", "close": 22.9606, "volume": 4912407.0}, {"date": "2017-09-01", "close": 22.775149, "volume": 1356879.0}, {"date": "2017-09-04", "close": 22.730994, "volume": 1580615.0}, {"date": "2017-09-05", "close": 22.828135, "volume": 1668984.0}, {"date": "2017-09-06", "close": 22.748656, "volume": 2326560.0}, {"date": "2017-09-07", "close": 22.34243, "volume": 4125047.0}, {"date": "2017-09-08", "close": 22.368923, "volume": 1707914.0}, {"date": "2017-09-11", "close": 22.395416, "volume": 3424553.0}, {"date": "2017-09-12", "close": 22.262951, "volume": 3060226.0}, {"date": "2017-09-13", "close": 22.448402, "volume": 3066889.0}, {"date": "2017-09-14", "close": 22.421909, "volume": 2402531.0}, {"date": "2017-09-15", "close": 22.421909, "volume": 4114176.0}, {"date": "2017-09-18", "close": 22.333599, "volume": 1787478.0}, {"date": "2017-09-19", "close": 22.236458, "volume": 1988597.0}, {"date": "2017-09-20", "close": 22.324768, "volume": 1562920.0}, {"date": "2017-09-21", "close": 22.34243, "volume": 3096605.0}, {"date": "2017-09-22", "close": 22.386585, "volume": 2383910.0}, {"date": "2017-09-25", "close": 22.245289, "volume": 4513511.0}, {"date": "2017-09-26", "close": 22.34243, "volume": 4470337.0}, {"date": "2017-09-27", "close": 22.280613, "volume": 2599939.0}, {"date": "2017-09-28", "close": 22.16581, "volume": 2302245.0}, {"date": "2017-09-29", "close": 22.262951, "volume": 3624612.0}, {"date": "2017-10-02", "close": 22.218796, "volume": 1211350.0}, {"date": "2017-10-03", "close": 22.0775, "volume": 2547856.0}, {"date": "2017-10-04", "close": 21.671274, "volume": 3683485.0}, {"date": "2017-10-05", "close": 21.786077, "volume": 2628137.0}, {"date": "2017-10-06", "close": 21.953866, "volume": 2648775.0}, {"date": "2017-10-09", "close": 21.945035, "volume": 2351360.0}, {"date": "2017-10-10", "close": 21.821401, "volume": 1857251.0}, {"date": "2017-10-11", "close": 21.971528, "volume": 3804373.0}, {"date": "2017-10-12", "close": 22.006852, "volume": 4136731.0}, {"date": "2017-10-13", "close": 22.121655, "volume": 3737088.0}, {"date": "2017-10-16", "close": 22.315937, "volume": 2750886.0}, {"date": "2017-10-17", "close": 22.492557, "volume": 2531132.0}, {"date": "2017-10-18", "close": 22.536712, "volume": 1884779.0}, {"date": "2017-10-19", "close": 22.616191, "volume": 3224577.0}, {"date": "2017-10-20", "close": 22.633853, "volume": 1890002.0}, {"date": "2017-10-23", "close": 22.483726, "volume": 1892140.0}, {"date": "2017-10-24", "close": 22.307106, "volume": 3451513.0}, {"date": "2017-10-25", "close": 22.209965, "volume": 3626117.0}, {"date": "2017-10-26", "close": 22.218796, "volume": 4261062.0}, {"date": "2017-10-27", "close": 22.16581, "volume": 3196151.0}, {"date": "2017-10-30", "close": 22.34243, "volume": 2362300.0}, {"date": "2017-10-31", "close": 22.854628, "volume": 3785748.0}, {"date": "2017-11-01", "close": 23.22553, "volume": 3652615.0}, {"date": "2017-11-02", "close": 22.987093, "volume": 2502841.0}, {"date": "2017-11-03", "close": 23.013586, "volume": 1566476.0}, {"date": "2017-11-06", "close": 23.04891, "volume": 2010533.0}, {"date": "2017-11-07", "close": 23.057741, "volume": 2060237.0}, {"date": "2017-11-08", "close": 23.075403, "volume": 1682339.0}, {"date": "2017-11-09", "close": 23.163713, "volume": 1907272.0}, {"date": "2017-11-10", "close": 23.172544, "volume": 1289626.0}, {"date": "2017-11-13", "close": 23.234361, "volume": 2011598.0}, {"date": "2017-11-14", "close": 23.207868, "volume": 1805112.0}, {"date": "2017-11-15", "close": 23.057741, "volume": 2427683.0}, {"date": "2017-11-16", "close": 22.828135, "volume": 2962703.0}, {"date": "2017-11-17", "close": 22.810473, "volume": 1645172.0}, {"date": "2017-11-20", "close": 22.836966, "volume": 1545882.0}, {"date": "2017-11-21", "close": 22.881121, "volume": 1699757.0}, {"date": "2017-11-22", "close": 23.04891, "volume": 2609138.0}, {"date": "2017-11-23", "close": 23.13722, "volume": 2032624.0}, {"date": "2017-11-24", "close": 23.234361, "volume": 2094031.0}, {"date": "2017-11-27", "close": 23.199037, "volume": 1951598.0}, {"date": "2017-11-28", "close": 23.640587, "volume": 3754733.0}, {"date": "2017-11-29", "close": 23.808376, "volume": 4855588.0}, {"date": "2017-11-30", "close": 23.764221, "volume": 7562222.0}, {"date": "2017-12-01", "close": 23.728897, "volume": 1603977.0}, {"date": "2017-12-04", "close": 23.711235, "volume": 1633175.0}, {"date": "2017-12-05", "close": 23.684742, "volume": 3271328.0}, {"date": "2017-12-06", "close": 23.711235, "volume": 2102462.0}, {"date": "2017-12-07", "close": 23.728897, "volume": 2156772.0}, {"date": "2017-12-08", "close": 23.764221, "volume": 2207545.0}, {"date": "2017-12-11", "close": 23.781883, "volume": 1368077.0}, {"date": "2017-12-12", "close": 23.781883, "volume": 1792264.0}, {"date": "2017-12-13", "close": 23.887855, "volume": 1974214.0}, {"date": "2017-12-14", "close": 23.737728, "volume": 2561100.0}, {"date": "2017-12-15", "close": 23.905517, "volume": 3759272.0}, {"date": "2017-12-18", "close": 24.082137, "volume": 2121248.0}, {"date": "2017-12-19", "close": 24.152785, "volume": 2996519.0}, {"date": "2017-12-20", "close": 24.19694, "volume": 2831332.0}, {"date": "2017-12-21", "close": 24.232264, "volume": 4741256.0}, {"date": "2017-12-22", "close": 24.152785, "volume": 6343335.0}, {"date": "2017-12-27", "close": 24.135123, "volume": 1084646.0}, {"date": "2017-12-28", "close": 24.28525, "volume": 856682.0}, {"date": "2017-12-29", "close": 24.10863, "volume": 1368250.0}, {"date": "2018-01-02", "close": 24.117461, "volume": 1208488.0}, {"date": "2018-01-03", "close": 23.967334, "volume": 1025501.0}, {"date": "2018-01-04", "close": 23.914348, "volume": 1877011.0}, {"date": "2018-01-05", "close": 24.073306, "volume": 2177061.0}, {"date": "2018-01-08", "close": 24.029151, "volume": 1454714.0}, {"date": "2018-01-09", "close": 24.082137, "volume": 2556256.0}, {"date": "2018-01-10", "close": 24.090968, "volume": 1594852.0}, {"date": "2018-01-11", "close": 24.19694, "volume": 2463233.0}, {"date": "2018-01-12", "close": 24.064475, "volume": 2075759.0}, {"date": "2018-01-15", "close": 24.064475, "volume": 1001494.0}, {"date": "2018-01-16", "close": 23.861362, "volume": 4765917.0}, {"date": "2018-01-17", "close": 23.8437, "volume": 2437230.0}, {"date": "2018-01-18", "close": 23.799545, "volume": 1820385.0}, {"date": "2018-01-19", "close": 23.896686, "volume": 1706368.0}, {"date": "2018-01-22", "close": 24.161616, "volume": 2189114.0}, {"date": "2018-01-23", "close": 24.073306, "volume": 1565660.0}, {"date": "2018-01-24", "close": 24.011489, "volume": 1283183.0}, {"date": "2018-01-25", "close": 23.923179, "volume": 3330619.0}, {"date": "2018-01-29", "close": 23.826038, "volume": 1772812.0}, {"date": "2018-01-30", "close": 23.817207, "volume": 1483898.0}, {"date": "2018-01-31", "close": 23.799545, "volume": 2830082.0}, {"date": "2018-02-01", "close": 24.090968, "volume": 3715331.0}, {"date": "2018-02-02", "close": 24.46187, "volume": 2814014.0}, {"date": "2018-02-05", "close": 24.426546, "volume": 3783397.0}, {"date": "2018-02-06", "close": 23.702404, "volume": 7116316.0}, {"date": "2018-02-07", "close": 23.631756, "volume": 3813742.0}, {"date": "2018-02-08", "close": 23.773052, "volume": 3283715.0}, {"date": "2018-02-09", "close": 23.728897, "volume": 2708316.0}, {"date": "2018-02-12", "close": 23.675911, "volume": 2360703.0}, {"date": "2018-02-13", "close": 23.773052, "volume": 1726816.0}, {"date": "2018-02-14", "close": 23.614094, "volume": 3285716.0}, {"date": "2018-02-15", "close": 23.879024, "volume": 2301583.0}, {"date": "2018-02-16", "close": 23.887855, "volume": 2030154.0}, {"date": "2018-02-19", "close": 24.117461, "volume": 2707394.0}, {"date": "2018-02-20", "close": 24.188109, "volume": 2070285.0}, {"date": "2018-02-21", "close": 24.338236, "volume": 5323892.0}, {"date": "2018-02-22", "close": 24.408884, "volume": 4364848.0}, {"date": "2018-02-23", "close": 23.773052, "volume": 10433865.0}, {"date": "2018-02-26", "close": 24.267588, "volume": 9096273.0}, {"date": "2018-02-27", "close": 24.585504, "volume": 4518500.0}, {"date": "2018-02-28", "close": 24.382391, "volume": 8488034.0}, {"date": "2018-03-01", "close": 23.923179, "volume": 4017971.0}, {"date": "2018-03-02", "close": 23.773052, "volume": 1850144.0}, {"date": "2018-03-05", "close": 23.764221, "volume": 1516280.0}, {"date": "2018-03-06", "close": 23.923179, "volume": 2383543.0}, {"date": "2018-03-07", "close": 23.587601, "volume": 2456997.0}, {"date": "2018-03-08", "close": 23.675911, "volume": 2234489.0}, {"date": "2018-03-09", "close": 23.75539, "volume": 2145172.0}, {"date": "2018-03-12", "close": 23.516953, "volume": 2830208.0}, {"date": "2018-03-13", "close": 23.569939, "volume": 2336544.0}, {"date": "2018-03-14", "close": 23.278516, "volume": 1883516.0}, {"date": "2018-03-15", "close": 23.357995, "volume": 3616016.0}, {"date": "2018-03-16", "close": 23.649418, "volume": 6674462.0}, {"date": "2018-03-19", "close": 23.622925, "volume": 1652256.0}, {"date": "2018-03-20", "close": 23.8437, "volume": 4057305.0}, {"date": "2018-03-21", "close": 23.958503, "volume": 2352931.0}, {"date": "2018-03-22", "close": 23.711235, "volume": 2730297.0}, {"date": "2018-03-23", "close": 23.437474, "volume": 2428600.0}, {"date": "2018-03-26", "close": 23.305009, "volume": 3116321.0}, {"date": "2018-03-27", "close": 23.455136, "volume": 2397432.0}, {"date": "2018-03-28", "close": 23.446305, "volume": 1746768.0}, {"date": "2018-03-29", "close": 23.216699, "volume": 3678948.0}, {"date": "2018-04-03", "close": 23.366826, "volume": 2105564.0}, {"date": "2018-04-04", "close": 23.428643, "volume": 2575473.0}, {"date": "2018-04-05", "close": 23.49046, "volume": 1461885.0}, {"date": "2018-04-06", "close": 23.516953, "volume": 1664210.0}, {"date": "2018-04-09", "close": 23.781883, "volume": 2213356.0}, {"date": "2018-04-10", "close": 23.773052, "volume": 2405361.0}, {"date": "2018-04-11", "close": 23.649418, "volume": 2934425.0}, {"date": "2018-04-12", "close": 23.525784, "volume": 2475918.0}, {"date": "2018-04-13", "close": 23.508122, "volume": 1437510.0}, {"date": "2018-04-16", "close": 23.516953, "volume": 1805534.0}, {"date": "2018-04-17", "close": 23.428643, "volume": 1758619.0}, {"date": "2018-04-18", "close": 23.57877, "volume": 1234789.0}, {"date": "2018-04-19", "close": 23.410981, "volume": 2652878.0}, {"date": "2018-04-20", "close": 23.569939, "volume": 1187075.0}, {"date": "2018-04-23", "close": 23.614094, "volume": 1251221.0}, {"date": "2018-04-24", "close": 23.861362, "volume": 1965061.0}, {"date": "2018-04-26", "close": 24.205771, "volume": 2759138.0}, {"date": "2018-04-27", "close": 24.497194, "volume": 3084548.0}, {"date": "2018-04-30", "close": 24.603166, "volume": 2892170.0}, {"date": "2018-05-01", "close": 24.497194, "volume": 2038435.0}, {"date": "2018-05-02", "close": 24.717969, "volume": 2595263.0}, {"date": "2018-05-03", "close": 25.25666, "volume": 3866076.0}, {"date": "2018-05-04", "close": 25.25666, "volume": 3010378.0}, {"date": "2018-05-07", "close": 25.34497, "volume": 2155745.0}, {"date": "2018-05-08", "close": 25.212505, "volume": 3511024.0}, {"date": "2018-05-09", "close": 25.221336, "volume": 2785795.0}, {"date": "2018-05-10", "close": 25.318477, "volume": 1947929.0}, {"date": "2018-05-11", "close": 25.25666, "volume": 1838822.0}, {"date": "2018-05-14", "close": 25.380294, "volume": 1701691.0}, {"date": "2018-05-15", "close": 25.203674, "volume": 2335801.0}, {"date": "2018-05-16", "close": 25.265491, "volume": 2515107.0}, {"date": "2018-05-17", "close": 25.548083, "volume": 2384064.0}, {"date": "2018-05-18", "close": 25.636393, "volume": 2147374.0}, {"date": "2018-05-21", "close": 25.512759, "volume": 1669310.0}, {"date": "2018-05-22", "close": 25.34497, "volume": 3421230.0}, {"date": "2018-05-23", "close": 25.565745, "volume": 3436919.0}, {"date": "2018-05-24", "close": 25.618731, "volume": 3499125.0}, {"date": "2018-05-25", "close": 25.592238, "volume": 2782751.0}, {"date": "2018-05-28", "close": 25.459773, "volume": 6128938.0}, {"date": "2018-05-29", "close": 25.274322, "volume": 2190178.0}, {"date": "2018-05-30", "close": 25.283153, "volume": 3374421.0}, {"date": "2018-05-31", "close": 25.133026, "volume": 6992189.0}, {"date": "2018-06-01", "close": 25.035885, "volume": 1960519.0}, {"date": "2018-06-04", "close": 25.071209, "volume": 1413104.0}, {"date": "2018-06-05", "close": 25.150688, "volume": 3192341.0}, {"date": "2018-06-06", "close": 25.362632, "volume": 2876935.0}, {"date": "2018-06-07", "close": 25.503928, "volume": 1978775.0}, {"date": "2018-06-08", "close": 25.495097, "volume": 1842259.0}, {"date": "2018-06-12", "close": 25.78652, "volume": 3539023.0}, {"date": "2018-06-13", "close": 25.645224, "volume": 2255066.0}, {"date": "2018-06-14", "close": 25.592238, "volume": 2428346.0}, {"date": "2018-06-15", "close": 25.830675, "volume": 4615936.0}, {"date": "2018-06-18", "close": 25.945478, "volume": 1850272.0}, {"date": "2018-06-19", "close": 25.892492, "volume": 2542137.0}, {"date": "2018-06-20", "close": 25.971971, "volume": 2201646.0}, {"date": "2018-06-21", "close": 26.440014, "volume": 6839188.0}, {"date": "2018-06-22", "close": 26.457676, "volume": 1889417.0}, {"date": "2018-06-25", "close": 26.519493, "volume": 2323418.0}, {"date": "2018-06-26", "close": 26.687282, "volume": 2627329.0}, {"date": "2018-06-27", "close": 26.75793, "volume": 2393635.0}, {"date": "2018-06-28", "close": 27.049353, "volume": 5436259.0}, {"date": "2018-06-29", "close": 26.952212, "volume": 8199498.0}, {"date": "2018-07-02", "close": 26.899226, "volume": 2444827.0}, {"date": "2018-07-03", "close": 27.02286, "volume": 3336961.0}, {"date": "2018-07-04", "close": 27.049353, "volume": 1835271.0}, {"date": "2018-07-05", "close": 27.075846, "volume": 2626845.0}, {"date": "2018-07-06", "close": 27.067015, "volume": 4154959.0}, {"date": "2018-07-09", "close": 27.234804, "volume": 2515221.0}, {"date": "2018-07-10", "close": 27.234804, "volume": 3163611.0}, {"date": "2018-07-11", "close": 27.623368, "volume": 4448992.0}, {"date": "2018-07-12", "close": 27.64103, "volume": 3907165.0}, {"date": "2018-07-13", "close": 27.278959, "volume": 1888535.0}, {"date": "2018-07-16", "close": 27.446748, "volume": 1654060.0}, {"date": "2018-07-17", "close": 27.367269, "volume": 1914821.0}, {"date": "2018-07-18", "close": 27.437917, "volume": 3554083.0}, {"date": "2018-07-19", "close": 27.19948, "volume": 2435096.0}, {"date": "2018-07-20", "close": 27.296621, "volume": 1805555.0}, {"date": "2018-07-23", "close": 27.19948, "volume": 1688206.0}, {"date": "2018-07-24", "close": 27.367269, "volume": 2146418.0}, {"date": "2018-07-25", "close": 26.66962, "volume": 3902491.0}, {"date": "2018-07-26", "close": 26.775592, "volume": 3914558.0}, {"date": "2018-07-27", "close": 26.651958, "volume": 3974669.0}, {"date": "2018-07-30", "close": 26.563648, "volume": 1306913.0}, {"date": "2018-07-31", "close": 26.572479, "volume": 2197735.0}, {"date": "2018-08-01", "close": 26.448845, "volume": 2596375.0}, {"date": "2018-08-02", "close": 26.307549, "volume": 2797157.0}, {"date": "2018-08-03", "close": 26.245732, "volume": 2070375.0}, {"date": "2018-08-06", "close": 26.58131, "volume": 1570922.0}, {"date": "2018-08-07", "close": 26.351704, "volume": 3164840.0}, {"date": "2018-08-08", "close": 26.431183, "volume": 1982765.0}, {"date": "2018-08-09", "close": 26.219239, "volume": 2403083.0}, {"date": "2018-08-10", "close": 26.175084, "volume": 6128553.0}, {"date": "2018-08-13", "close": 26.192746, "volume": 1590343.0}, {"date": "2018-08-14", "close": 26.05145, "volume": 6327417.0}, {"date": "2018-08-15", "close": 26.22807, "volume": 4275871.0}, {"date": "2018-08-16", "close": 26.22807, "volume": 6400305.0}, {"date": "2018-08-17", "close": 26.13976, "volume": 3324073.0}, {"date": "2018-08-20", "close": 25.971971, "volume": 4521139.0}, {"date": "2018-08-21", "close": 25.34497, "volume": 5371589.0}, {"date": "2018-08-22", "close": 25.186012, "volume": 4209781.0}, {"date": "2018-08-23", "close": 24.947575, "volume": 3258802.0}, {"date": "2018-08-24", "close": 25.43328, "volume": 3755919.0}, {"date": "2018-08-27", "close": 25.406787, "volume": 2757625.0}, {"date": "2018-08-28", "close": 25.34497, "volume": 3335224.0}, {"date": "2018-08-29", "close": 25.08004, "volume": 6449630.0}, {"date": "2018-08-30", "close": 24.885758, "volume": 4101114.0}, {"date": "2018-08-31", "close": 24.99173, "volume": 5591714.0}, {"date": "2018-09-03", "close": 25.16835, "volume": 2840138.0}, {"date": "2018-09-04", "close": 25.150688, "volume": 1913887.0}, {"date": "2018-09-05", "close": 25.062378, "volume": 2506456.0}, {"date": "2018-09-06", "close": 24.938744, "volume": 3192147.0}, {"date": "2018-09-07", "close": 24.982899, "volume": 3245708.0}, {"date": "2018-09-10", "close": 24.938744, "volume": 1731699.0}, {"date": "2018-09-11", "close": 25.203674, "volume": 2064140.0}, {"date": "2018-09-12", "close": 25.097702, "volume": 2330675.0}, {"date": "2018-09-13", "close": 24.28525, "volume": 2710547.0}, {"date": "2018-09-14", "close": 24.205771, "volume": 1870422.0}, {"date": "2018-09-17", "close": 24.241095, "volume": 4940495.0}, {"date": "2018-09-18", "close": 24.37356, "volume": 4158796.0}, {"date": "2018-09-19", "close": 24.46187, "volume": 2970253.0}, {"date": "2018-09-20", "close": 24.10863, "volume": 4951967.0}, {"date": "2018-09-21", "close": 24.329405, "volume": 5466646.0}, {"date": "2018-09-24", "close": 24.417715, "volume": 1621247.0}, {"date": "2018-09-25", "close": 24.488363, "volume": 2359453.0}, {"date": "2018-09-26", "close": 24.797448, "volume": 6854688.0}, {"date": "2018-09-27", "close": 24.762124, "volume": 3286863.0}, {"date": "2018-09-28", "close": 24.797448, "volume": 4269314.0}, {"date": "2018-10-01", "close": 24.63849, "volume": 1524890.0}, {"date": "2018-10-02", "close": 24.762124, "volume": 3062458.0}, {"date": "2018-10-03", "close": 24.700307, "volume": 1572544.0}, {"date": "2018-10-04", "close": 24.63849, "volume": 2492890.0}, {"date": "2018-10-05", "close": 25.035885, "volume": 2456340.0}, {"date": "2018-10-08", "close": 24.99173, "volume": 1573106.0}, {"date": "2018-10-09", "close": 24.938744, "volume": 5305897.0}, {"date": "2018-10-10", "close": 24.832772, "volume": 2914122.0}, {"date": "2018-10-11", "close": 24.567842, "volume": 3984446.0}, {"date": "2018-10-12", "close": 24.400053, "volume": 4076553.0}, {"date": "2018-10-15", "close": 24.249926, "volume": 2332102.0}, {"date": "2018-10-16", "close": 24.276419, "volume": 2513456.0}, {"date": "2018-10-17", "close": 24.55018, "volume": 2387676.0}, {"date": "2018-10-18", "close": 24.753293, "volume": 2997878.0}, {"date": "2018-10-19", "close": 24.81511, "volume": 2572433.0}, {"date": "2018-10-22", "close": 24.762124, "volume": 1449822.0}, {"date": "2018-10-23", "close": 24.63849, "volume": 2814175.0}, {"date": "2018-10-24", "close": 24.559011, "volume": 3578775.0}, {"date": "2018-10-25", "close": 24.329405, "volume": 4432590.0}, {"date": "2018-10-26", "close": 24.117461, "volume": 4488856.0}, {"date": "2018-10-29", "close": 24.709138, "volume": 3184328.0}, {"date": "2018-10-30", "close": 25.000561, "volume": 3043799.0}, {"date": "2018-10-31", "close": 25.106533, "volume": 4495124.0}, {"date": "2018-11-01", "close": 25.34497, "volume": 5877230.0}, {"date": "2018-11-02", "close": 25.25666, "volume": 4153925.0}, {"date": "2018-11-05", "close": 25.442111, "volume": 2988775.0}, {"date": "2018-11-06", "close": 25.6099, "volume": 2582567.0}, {"date": "2018-11-07", "close": 25.654055, "volume": 2411281.0}, {"date": "2018-11-08", "close": 25.918985, "volume": 2376672.0}, {"date": "2018-11-09", "close": 25.980802, "volume": 1523840.0}, {"date": "2018-11-12", "close": 26.342873, "volume": 3179494.0}, {"date": "2018-11-13", "close": 26.13976, "volume": 3133735.0}, {"date": "2018-11-14", "close": 25.751196, "volume": 2964422.0}, {"date": "2018-11-15", "close": 25.565745, "volume": 3243641.0}, {"date": "2018-11-16", "close": 25.397956, "volume": 1943742.0}, {"date": "2018-11-19", "close": 25.300815, "volume": 1982834.0}, {"date": "2018-11-20", "close": 25.186012, "volume": 2747719.0}, {"date": "2018-11-21", "close": 25.495097, "volume": 4773356.0}, {"date": "2018-11-22", "close": 25.530421, "volume": 2451440.0}, {"date": "2018-11-23", "close": 25.821844, "volume": 2391362.0}, {"date": "2018-11-26", "close": 25.830675, "volume": 3692679.0}, {"date": "2018-11-27", "close": 26.13976, "volume": 2988001.0}, {"date": "2018-11-28", "close": 26.307549, "volume": 2589134.0}, {"date": "2018-11-29", "close": 26.342873, "volume": 3895055.0}, {"date": "2018-11-30", "close": 25.539252, "volume": 11244437.0}, {"date": "2018-12-03", "close": 25.742365, "volume": 3425601.0}, {"date": "2018-12-04", "close": 25.539252, "volume": 2787479.0}, {"date": "2018-12-05", "close": 25.583407, "volume": 3148231.0}, {"date": "2018-12-06", "close": 25.627562, "volume": 2464818.0}, {"date": "2018-12-07", "close": 25.813013, "volume": 2911984.0}, {"date": "2018-12-10", "close": 25.380294, "volume": 2909634.0}, {"date": "2018-12-11", "close": 25.08004, "volume": 5111297.0}, {"date": "2018-12-12", "close": 25.141857, "volume": 4020859.0}, {"date": "2018-12-13", "close": 25.159519, "volume": 2563090.0}, {"date": "2018-12-14", "close": 25.000561, "volume": 4576659.0}, {"date": "2018-12-17", "close": 25.291984, "volume": 2970896.0}, {"date": "2018-12-18", "close": 25.150688, "volume": 2751054.0}, {"date": "2018-12-19", "close": 25.309646, "volume": 2560692.0}, {"date": "2018-12-20", "close": 25.362632, "volume": 5943759.0}, {"date": "2018-12-21", "close": 25.318477, "volume": 7308607.0}, {"date": "2018-12-24", "close": 25.415618, "volume": 1169273.0}, {"date": "2018-12-27", "close": 25.87483, "volume": 2684841.0}, {"date": "2018-12-28", "close": 26.095605, "volume": 1733200.0}, {"date": "2018-12-31", "close": 25.980802, "volume": 1311856.0}, {"date": "2019-01-02", "close": 25.742365, "volume": 2342264.0}, {"date": "2019-01-03", "close": 25.901323, "volume": 2902458.0}, {"date": "2019-01-04", "close": 25.87483, "volume": 2367240.0}, {"date": "2019-01-07", "close": 26.13976, "volume": 2204643.0}, {"date": "2019-01-08", "close": 26.210408, "volume": 2549432.0}, {"date": "2019-01-09", "close": 26.31638, "volume": 2674308.0}, {"date": "2019-01-10", "close": 26.378197, "volume": 2790494.0}, {"date": "2019-01-11", "close": 26.175084, "volume": 2187182.0}, {"date": "2019-01-14", "close": 26.236901, "volume": 2739920.0}, {"date": "2019-01-15", "close": 26.210408, "volume": 2546673.0}, {"date": "2019-01-16", "close": 26.510662, "volume": 2014729.0}, {"date": "2019-01-17", "close": 26.528324, "volume": 2062196.0}, {"date": "2019-01-18", "close": 26.457676, "volume": 1883645.0}, {"date": "2019-01-21", "close": 26.40469, "volume": 1168167.0}, {"date": "2019-01-22", "close": 26.395859, "volume": 1514051.0}, {"date": "2019-01-23", "close": 26.66962, "volume": 2695751.0}, {"date": "2019-01-24", "close": 26.952212, "volume": 3345851.0}, {"date": "2019-01-25", "close": 26.952212, "volume": 3680685.0}, {"date": "2019-01-29", "close": 26.519493, "volume": 3351571.0}, {"date": "2019-01-30", "close": 26.148591, "volume": 2062634.0}, {"date": "2019-01-31", "close": 25.936647, "volume": 3398600.0}, {"date": "2019-02-01", "close": 25.998464, "volume": 2026418.0}, {"date": "2019-02-04", "close": 26.175084, "volume": 5224645.0}, {"date": "2019-02-05", "close": 26.289887, "volume": 3130532.0}, {"date": "2019-02-06", "close": 26.422352, "volume": 2342250.0}, {"date": "2019-02-07", "close": 26.58131, "volume": 3252346.0}, {"date": "2019-02-08", "close": 26.810916, "volume": 2152616.0}, {"date": "2019-02-11", "close": 26.75793, "volume": 2241999.0}, {"date": "2019-02-12", "close": 26.819747, "volume": 3421678.0}, {"date": "2019-02-13", "close": 26.607803, "volume": 1981549.0}, {"date": "2019-02-14", "close": 26.31638, "volume": 2668317.0}, {"date": "2019-02-15", "close": 26.519493, "volume": 2497112.0}, {"date": "2019-02-18", "close": 26.704944, "volume": 1210992.0}, {"date": "2019-02-19", "close": 26.713775, "volume": 2147636.0}, {"date": "2019-02-20", "close": 25.336139, "volume": 8834480.0}, {"date": "2019-02-21", "close": 25.035885, "volume": 7464373.0}, {"date": "2019-02-22", "close": 25.300815, "volume": 5025780.0}, {"date": "2019-02-25", "close": 25.424449, "volume": 4289396.0}, {"date": "2019-02-26", "close": 25.25666, "volume": 5335335.0}, {"date": "2019-02-27", "close": 25.592238, "volume": 4616537.0}, {"date": "2019-02-28", "close": 25.318477, "volume": 6139571.0}, {"date": "2019-03-01", "close": 25.459773, "volume": 3732341.0}, {"date": "2019-03-04", "close": 25.848337, "volume": 3028198.0}, {"date": "2019-03-05", "close": 26.272225, "volume": 4518796.0}, {"date": "2019-03-06", "close": 26.545986, "volume": 3810777.0}, {"date": "2019-03-07", "close": 26.634296, "volume": 3580366.0}, {"date": "2019-03-08", "close": 26.713775, "volume": 3432287.0}, {"date": "2019-03-11", "close": 26.448845, "volume": 2992772.0}, {"date": "2019-03-12", "close": 26.554817, "volume": 2744259.0}, {"date": "2019-03-13", "close": 26.678451, "volume": 3109617.0}, {"date": "2019-03-14", "close": 26.696113, "volume": 2571068.0}, {"date": "2019-03-15", "close": 26.696113, "volume": 4634700.0}, {"date": "2019-03-18", "close": 26.75793, "volume": 2516460.0}, {"date": "2019-03-19", "close": 26.810916, "volume": 2381078.0}, {"date": "2019-03-20", "close": 26.855071, "volume": 3428323.0}, {"date": "2019-03-21", "close": 26.916888, "volume": 4728402.0}, {"date": "2019-03-22", "close": 26.943381, "volume": 2423490.0}, {"date": "2019-03-25", "close": 26.84624, "volume": 1958734.0}, {"date": "2019-03-26", "close": 26.696113, "volume": 3169777.0}, {"date": "2019-03-27", "close": 26.696113, "volume": 2604883.0}, {"date": "2019-03-28", "close": 26.916888, "volume": 2974452.0}, {"date": "2019-03-29", "close": 26.84624, "volume": 6404571.0}, {"date": "2019-04-01", "close": 27.446748, "volume": 9162689.0}, {"date": "2019-04-02", "close": 27.243635, "volume": 18258254.0}, {"date": "2019-04-03", "close": 27.208311, "volume": 5447651.0}, {"date": "2019-04-04", "close": 27.102339, "volume": 5200392.0}, {"date": "2019-04-05", "close": 26.84624, "volume": 2781237.0}, {"date": "2019-04-08", "close": 26.890395, "volume": 2188395.0}, {"date": "2019-04-09", "close": 26.643127, "volume": 2227032.0}, {"date": "2019-04-10", "close": 26.828578, "volume": 1610213.0}, {"date": "2019-04-11", "close": 26.881564, "volume": 1531448.0}, {"date": "2019-04-12", "close": 27.3761, "volume": 2686015.0}, {"date": "2019-04-15", "close": 27.499734, "volume": 1935774.0}, {"date": "2019-04-16", "close": 27.649861, "volume": 2275918.0}, {"date": "2019-04-17", "close": 27.429086, "volume": 1974244.0}, {"date": "2019-04-18", "close": 27.570382, "volume": 1485683.0}, {"date": "2019-04-23", "close": 27.967777, "volume": 2502028.0}, {"date": "2019-04-24", "close": 28.206214, "volume": 3041943.0}, {"date": "2019-04-26", "close": 28.250369, "volume": 2683429.0}, {"date": "2019-04-29", "close": 28.003101, "volume": 1483390.0}, {"date": "2019-04-30", "close": 28.126735, "volume": 4649199.0}, {"date": "2019-05-01", "close": 28.232707, "volume": 2438248.0}, {"date": "2019-05-02", "close": 28.462313, "volume": 3095844.0}, {"date": "2019-05-03", "close": 29.001004, "volume": 3002741.0}, {"date": "2019-05-06", "close": 28.709581, "volume": 2201257.0}, {"date": "2019-05-07", "close": 28.568285, "volume": 2204156.0}, {"date": "2019-05-08", "close": 28.833215, "volume": 2349601.0}, {"date": "2019-05-09", "close": 29.001004, "volume": 2278685.0}, {"date": "2019-05-10", "close": 29.133469, "volume": 2423427.0}, {"date": "2019-05-13", "close": 29.292427, "volume": 3670963.0}, {"date": "2019-05-14", "close": 29.398399, "volume": 2728026.0}, {"date": "2019-05-15", "close": 29.380737, "volume": 3076336.0}, {"date": "2019-05-16", "close": 29.530864, "volume": 3827809.0}, {"date": "2019-05-17", "close": 30.184358, "volume": 4057919.0}, {"date": "2019-05-20", "close": 30.749542, "volume": 5172389.0}, {"date": "2019-05-21", "close": 29.804625, "volume": 6795626.0}, {"date": "2019-05-22", "close": 29.813456, "volume": 6123576.0}, {"date": "2019-05-23", "close": 29.680991, "volume": 8331246.0}, {"date": "2019-05-24", "close": 28.87737, "volume": 9866479.0}, {"date": "2019-05-27", "close": 28.52413, "volume": 11800837.0}, {"date": "2019-05-28", "close": 28.338679, "volume": 12067058.0}, {"date": "2019-05-29", "close": 27.897129, "volume": 7991451.0}, {"date": "2019-05-30", "close": 27.808819, "volume": 12006912.0}, {"date": "2019-05-31", "close": 27.702847, "volume": 6930976.0}, {"date": "2019-06-03", "close": 27.535058, "volume": 7696381.0}, {"date": "2019-06-04", "close": 27.799988, "volume": 4659461.0}, {"date": "2019-06-05", "close": 27.543889, "volume": 5529441.0}, {"date": "2019-06-06", "close": 27.667523, "volume": 3031158.0}, {"date": "2019-06-07", "close": 27.826481, "volume": 3151153.0}, {"date": "2019-06-11", "close": 28.303355, "volume": 4813732.0}, {"date": "2019-06-12", "close": 28.43582, "volume": 4648903.0}, {"date": "2019-06-13", "close": 28.61244, "volume": 2120450.0}, {"date": "2019-06-14", "close": 28.515299, "volume": 2049031.0}, {"date": "2019-06-17", "close": 28.52413, "volume": 2479254.0}, {"date": "2019-06-18", "close": 28.806722, "volume": 4602513.0}, {"date": "2019-06-19", "close": 28.921525, "volume": 2927581.0}, {"date": "2019-06-20", "close": 29.248272, "volume": 3876502.0}, {"date": "2019-06-21", "close": 29.133469, "volume": 4700488.0}, {"date": "2019-06-24", "close": 29.1423, "volume": 1973242.0}, {"date": "2019-06-25", "close": 29.363075, "volume": 2657038.0}, {"date": "2019-06-26", "close": 29.354244, "volume": 3404311.0}, {"date": "2019-06-27", "close": 29.486709, "volume": 2776720.0}, {"date": "2019-06-28", "close": 29.345413, "volume": 7236599.0}, {"date": "2019-07-01", "close": 29.159962, "volume": 1813473.0}, {"date": "2019-07-02", "close": 29.080483, "volume": 2216045.0}, {"date": "2019-07-03", "close": 29.866442, "volume": 4259452.0}, {"date": "2019-07-04", "close": 30.078386, "volume": 2364021.0}, {"date": "2019-07-05", "close": 30.299161, "volume": 1903702.0}, {"date": "2019-07-08", "close": 29.954752, "volume": 1434766.0}, {"date": "2019-07-09", "close": 30.149034, "volume": 1538102.0}, {"date": "2019-07-10", "close": 30.458119, "volume": 1994532.0}, {"date": "2019-07-11", "close": 30.360978, "volume": 2807280.0}, {"date": "2019-07-12", "close": 30.228513, "volume": 1844064.0}, {"date": "2019-07-15", "close": 30.11371, "volume": 1463624.0}, {"date": "2019-07-16", "close": 30.078386, "volume": 2237289.0}, {"date": "2019-07-17", "close": 30.29033, "volume": 1880420.0}, {"date": "2019-07-18", "close": 30.096048, "volume": 1862180.0}, {"date": "2019-07-19", "close": 30.316823, "volume": 1921676.0}, {"date": "2019-07-22", "close": 30.46695, "volume": 4031668.0}, {"date": "2019-07-23", "close": 30.599415, "volume": 1447193.0}, {"date": "2019-07-24", "close": 30.846683, "volume": 2759938.0}, {"date": "2019-07-25", "close": 31.244078, "volume": 2715583.0}, {"date": "2019-07-26", "close": 31.111613, "volume": 4010884.0}, {"date": "2019-07-29", "close": 31.244078, "volume": 2707091.0}, {"date": "2019-07-30", "close": 31.332388, "volume": 3423406.0}, {"date": "2019-07-31", "close": 31.456022, "volume": 2253577.0}, {"date": "2019-08-01", "close": 31.420698, "volume": 2539375.0}, {"date": "2019-08-02", "close": 31.588487, "volume": 4753979.0}, {"date": "2019-08-05", "close": 31.429529, "volume": 1906363.0}, {"date": "2019-08-06", "close": 30.652401, "volume": 3184266.0}, {"date": "2019-08-07", "close": 31.35005, "volume": 2635110.0}, {"date": "2019-08-08", "close": 31.35005, "volume": 2459058.0}, {"date": "2019-08-09", "close": 31.26174, "volume": 1823514.0}, {"date": "2019-08-12", "close": 31.473684, "volume": 2039416.0}, {"date": "2019-08-13", "close": 31.685628, "volume": 2327437.0}, {"date": "2019-08-14", "close": 31.561994, "volume": 2967972.0}, {"date": "2019-08-15", "close": 30.714218, "volume": 3253721.0}, {"date": "2019-08-16", "close": 30.899669, "volume": 2411066.0}, {"date": "2019-08-19", "close": 31.217585, "volume": 1568115.0}, {"date": "2019-08-20", "close": 31.897572, "volume": 2860147.0}, {"date": "2019-08-21", "close": 31.87991, "volume": 3338831.0}, {"date": "2019-08-22", "close": 31.800431, "volume": 2934460.0}, {"date": "2019-08-23", "close": 31.782769, "volume": 3799886.0}, {"date": "2019-08-26", "close": 31.500177, "volume": 2292321.0}, {"date": "2019-08-27", "close": 31.765107, "volume": 2742136.0}, {"date": "2019-08-28", "close": 31.950558, "volume": 5552661.0}, {"date": "2019-08-29", "close": 32.127178, "volume": 6624001.0}, {"date": "2019-08-30", "close": 33.354687, "volume": 8123699.0}, {"date": "2019-09-02", "close": 32.886644, "volume": 3242675.0}, {"date": "2019-09-03", "close": 32.418601, "volume": 6561095.0}, {"date": "2019-09-04", "close": 32.392108, "volume": 4549378.0}, {"date": "2019-09-05", "close": 33.160405, "volume": 3427256.0}, {"date": "2019-09-06", "close": 33.610786, "volume": 3862744.0}, {"date": "2019-09-09", "close": 33.513645, "volume": 2117542.0}, {"date": "2019-09-10", "close": 33.275208, "volume": 3549494.0}, {"date": "2019-09-11", "close": 32.347953, "volume": 4517559.0}, {"date": "2019-09-12", "close": 32.40977, "volume": 4810648.0}, {"date": "2019-09-13", "close": 32.171333, "volume": 3008381.0}, {"date": "2019-09-16", "close": 32.003544, "volume": 4090443.0}, {"date": "2019-09-17", "close": 32.595221, "volume": 3682042.0}, {"date": "2019-09-18", "close": 32.524573, "volume": 2964254.0}, {"date": "2019-09-19", "close": 32.798334, "volume": 6124588.0}, {"date": "2019-09-20", "close": 33.054433, "volume": 4784668.0}, {"date": "2019-09-23", "close": 33.178067, "volume": 1545266.0}, {"date": "2019-09-24", "close": 33.29287, "volume": 3266167.0}, {"date": "2019-09-25", "close": 33.160405, "volume": 3805130.0}, {"date": "2019-09-26", "close": 33.010278, "volume": 2999794.0}, {"date": "2019-09-27", "close": 33.151574, "volume": 3489499.0}, {"date": "2019-09-30", "close": 32.921968, "volume": 2717641.0}, {"date": "2019-10-01", "close": 33.195729, "volume": 2672880.0}, {"date": "2019-10-02", "close": 32.754179, "volume": 2264532.0}, {"date": "2019-10-03", "close": 32.047699, "volume": 3269357.0}, {"date": "2019-10-04", "close": 32.074192, "volume": 1676602.0}, {"date": "2019-10-07", "close": 32.506911, "volume": 1061675.0}, {"date": "2019-10-08", "close": 32.727686, "volume": 2003401.0}, {"date": "2019-10-09", "close": 32.40977, "volume": 1763796.0}, {"date": "2019-10-10", "close": 32.692362, "volume": 3230801.0}, {"date": "2019-10-11", "close": 32.771841, "volume": 2098715.0}, {"date": "2019-10-14", "close": 32.913137, "volume": 2625739.0}, {"date": "2019-10-15", "close": 33.010278, "volume": 1083692.0}, {"date": "2019-10-16", "close": 33.831561, "volume": 2884702.0}, {"date": "2019-10-17", "close": 33.495983, "volume": 5338856.0}, {"date": "2019-10-18", "close": 33.107419, "volume": 1917721.0}, {"date": "2019-10-21", "close": 33.098588, "volume": 2667832.0}, {"date": "2019-10-22", "close": 33.072095, "volume": 1708083.0}, {"date": "2019-10-23", "close": 32.966123, "volume": 1469159.0}, {"date": "2019-10-24", "close": 33.160405, "volume": 1542479.0}, {"date": "2019-10-25", "close": 33.495983, "volume": 2817647.0}, {"date": "2019-10-28", "close": 33.38118, "volume": 1545828.0}, {"date": "2019-10-29", "close": 33.319363, "volume": 1736971.0}, {"date": "2019-10-30", "close": 32.85132, "volume": 2525503.0}, {"date": "2019-10-31", "close": 32.957292, "volume": 2073234.0}, {"date": "2019-11-01", "close": 33.257546, "volume": 2334558.0}, {"date": "2019-11-04", "close": 33.301701, "volume": 1867151.0}, {"date": "2019-11-05", "close": 33.284039, "volume": 1467295.0}, {"date": "2019-11-06", "close": 33.001447, "volume": 1861927.0}, {"date": "2019-11-07", "close": 33.725589, "volume": 3245155.0}, {"date": "2019-11-08", "close": 33.275208, "volume": 2238544.0}, {"date": "2019-11-11", "close": 33.548969, "volume": 2983407.0}, {"date": "2019-11-12", "close": 33.601955, "volume": 1796065.0}, {"date": "2019-11-13", "close": 33.38118, "volume": 2062539.0}, {"date": "2019-11-14", "close": 34.193632, "volume": 2554669.0}, {"date": "2019-11-15", "close": 34.405576, "volume": 1529533.0}, {"date": "2019-11-18", "close": 34.35259, "volume": 1203357.0}, {"date": "2019-11-19", "close": 34.767647, "volume": 5486236.0}, {"date": "2019-11-20", "close": 34.255449, "volume": 1917056.0}, {"date": "2019-11-21", "close": 34.034674, "volume": 2149176.0}, {"date": "2019-11-22", "close": 34.511548, "volume": 2711248.0}, {"date": "2019-11-25", "close": 34.458562, "volume": 1631683.0}, {"date": "2019-11-26", "close": 34.599858, "volume": 4711002.0}, {"date": "2019-11-27", "close": 35.041408, "volume": 2286614.0}, {"date": "2019-11-28", "close": 35.014915, "volume": 2270549.0}, {"date": "2019-11-29", "close": 35.112056, "volume": 4432107.0}, {"date": "2019-12-02", "close": 35.120887, "volume": 3511756.0}, {"date": "2019-12-03", "close": 33.937533, "volume": 3718873.0}, {"date": "2019-12-04", "close": 33.310532, "volume": 3226559.0}, {"date": "2019-12-05", "close": 33.575462, "volume": 2065006.0}, {"date": "2019-12-06", "close": 33.875716, "volume": 1415694.0}, {"date": "2019-12-09", "close": 33.805068, "volume": 1748680.0}, {"date": "2019-12-10", "close": 33.778575, "volume": 1649034.0}, {"date": "2019-12-11", "close": 33.937533, "volume": 6003658.0}, {"date": "2019-12-12", "close": 33.531307, "volume": 2428284.0}, {"date": "2019-12-13", "close": 33.045602, "volume": 2436904.0}, {"date": "2019-12-16", "close": 33.231053, "volume": 2918489.0}, {"date": "2019-12-17", "close": 33.151574, "volume": 2400839.0}, {"date": "2019-12-18", "close": 33.451828, "volume": 4034599.0}, {"date": "2019-12-19", "close": 33.416504, "volume": 3624652.0}, {"date": "2019-12-20", "close": 32.886644, "volume": 5890116.0}, {"date": "2019-12-23", "close": 33.169236, "volume": 1113719.0}, {"date": "2019-12-24", "close": 33.001447, "volume": 520743.0}, {"date": "2019-12-27", "close": 33.036771, "volume": 910551.0}, {"date": "2019-12-30", "close": 33.063264, "volume": 855109.0}, {"date": "2019-12-31", "close": 31.932896, "volume": 1969535.0}, {"date": "2020-01-02", "close": 32.038868, "volume": 1259743.0}, {"date": "2020-01-03", "close": 32.100685, "volume": 1041613.0}, {"date": "2020-01-06", "close": 32.065361, "volume": 1150155.0}, {"date": "2020-01-07", "close": 32.621714, "volume": 1425066.0}, {"date": "2020-01-08", "close": 32.895475, "volume": 1584757.0}, {"date": "2020-01-09", "close": 32.868982, "volume": 1819712.0}, {"date": "2020-01-10", "close": 33.398842, "volume": 2312505.0}, {"date": "2020-01-13", "close": 33.054433, "volume": 1489875.0}, {"date": "2020-01-14", "close": 33.893378, "volume": 2887212.0}, {"date": "2020-01-15", "close": 33.831561, "volume": 2571864.0}, {"date": "2020-01-16", "close": 34.158308, "volume": 2217419.0}, {"date": "2020-01-17", "close": 34.476224, "volume": 2783798.0}, {"date": "2020-01-20", "close": 34.652844, "volume": 1740156.0}, {"date": "2020-01-21", "close": 35.332831, "volume": 3333179.0}, {"date": "2020-01-22", "close": 36.489692, "volume": 6858486.0}, {"date": "2020-01-23", "close": 36.154114, "volume": 7182724.0}, {"date": "2020-01-24", "close": 36.065804, "volume": 1955310.0}, {"date": "2020-01-28", "close": 36.339565, "volume": 2366760.0}, {"date": "2020-01-29", "close": 36.374889, "volume": 2130101.0}, {"date": "2020-01-30", "close": 36.595664, "volume": 2898214.0}, {"date": "2020-01-31", "close": 36.948904, "volume": 4754575.0}, {"date": "2020-02-03", "close": 36.931242, "volume": 2470806.0}, {"date": "2020-02-04", "close": 37.425778, "volume": 2423251.0}, {"date": "2020-02-05", "close": 37.284482, "volume": 2142294.0}, {"date": "2020-02-06", "close": 37.575905, "volume": 3621183.0}, {"date": "2020-02-07", "close": 37.726032, "volume": 2284002.0}, {"date": "2020-02-10", "close": 38.070441, "volume": 2312423.0}, {"date": "2020-02-11", "close": 38.14992, "volume": 1983490.0}, {"date": "2020-02-12", "close": 38.017455, "volume": 2025572.0}, {"date": "2020-02-13", "close": 37.867328, "volume": 2085759.0}, {"date": "2020-02-14", "close": 38.096934, "volume": 1901003.0}, {"date": "2020-02-17", "close": 38.211737, "volume": 655122.0}, {"date": "2020-02-18", "close": 38.432512, "volume": 2034250.0}, {"date": "2020-02-19", "close": 38.441343, "volume": 2381044.0}, {"date": "2020-02-20", "close": 38.50316, "volume": 3404814.0}, {"date": "2020-02-21", "close": 38.370695, "volume": 1743347.0}, {"date": "2020-02-24", "close": 37.664215, "volume": 1902633.0}, {"date": "2020-02-25", "close": 36.957735, "volume": 3748160.0}, {"date": "2020-02-26", "close": 35.968663, "volume": 5189426.0}, {"date": "2020-02-27", "close": 35.518282, "volume": 4561267.0}, {"date": "2020-02-28", "close": 34.26428, "volume": 7229439.0}, {"date": "2020-03-02", "close": 34.114153, "volume": 5382917.0}, {"date": "2020-03-03", "close": 33.5578, "volume": 6576689.0}, {"date": "2020-03-04", "close": 32.710024, "volume": 4961746.0}, {"date": "2020-03-05", "close": 33.319363, "volume": 5957199.0}, {"date": "2020-03-06", "close": 33.5578, "volume": 4109582.0}, {"date": "2020-03-09", "close": 33.089757, "volume": 5973497.0}, {"date": "2020-03-10", "close": 32.974954, "volume": 7654394.0}, {"date": "2020-03-11", "close": 31.835755, "volume": 7439794.0}, {"date": "2020-03-12", "close": 30.652401, "volume": 9278836.0}, {"date": "2020-03-13", "close": 32.718855, "volume": 14812389.0}, {"date": "2020-03-16", "close": 32.074192, "volume": 9034903.0}, {"date": "2020-03-17", "close": 35.191535, "volume": 12172304.0}, {"date": "2020-03-18", "close": 34.97076, "volume": 10492256.0}, {"date": "2020-03-19", "close": 35.23569, "volume": 9876474.0}, {"date": "2020-03-20", "close": 33.089757, "volume": 10547076.0}, {"date": "2020-03-23", "close": 32.188995, "volume": 7753612.0}, {"date": "2020-03-24", "close": 31.950558, "volume": 5939807.0}, {"date": "2020-03-25", "close": 32.162502, "volume": 5711896.0}, {"date": "2020-03-26", "close": 32.436263, "volume": 5008589.0}, {"date": "2020-03-27", "close": 30.73188, "volume": 8485331.0}, {"date": "2020-03-30", "close": 33.681434, "volume": 4247330.0}, {"date": "2020-03-31", "close": 30.99681, "volume": 7217320.0}, {"date": "2020-04-01", "close": 31.800431, "volume": 4501592.0}, {"date": "2020-04-02", "close": 31.588487, "volume": 3974616.0}, {"date": "2020-04-03", "close": 31.35005, "volume": 4793910.0}, {"date": "2020-04-06", "close": 32.807165, "volume": 5137211.0}, {"date": "2020-04-07", "close": 31.87991, "volume": 5983909.0}, {"date": "2020-04-08", "close": 30.890838, "volume": 6079625.0}, {"date": "2020-04-09", "close": 30.99681, "volume": 4902304.0}, {"date": "2020-04-14", "close": 31.915234, "volume": 4075723.0}, {"date": "2020-04-15", "close": 31.977051, "volume": 3381299.0}, {"date": "2020-04-16", "close": 32.886644, "volume": 6392102.0}, {"date": "2020-04-17", "close": 33.02794, "volume": 4354378.0}, {"date": "2020-04-20", "close": 32.780672, "volume": 3278355.0}, {"date": "2020-04-21", "close": 31.800431, "volume": 2935263.0}, {"date": "2020-04-22", "close": 32.047699, "volume": 3309045.0}, {"date": "2020-04-23", "close": 31.906403, "volume": 2218609.0}, {"date": "2020-04-24", "close": 31.694459, "volume": 3252704.0}, {"date": "2020-04-27", "close": 32.392108, "volume": 2177698.0}, {"date": "2020-04-28", "close": 32.49808, "volume": 3382436.0}, {"date": "2020-04-29", "close": 31.818093, "volume": 4090255.0}, {"date": "2020-04-30", "close": 31.570825, "volume": 6548441.0}, {"date": "2020-05-01", "close": 30.422795, "volume": 4445844.0}, {"date": "2020-05-04", "close": 31.129275, "volume": 3914750.0}, {"date": "2020-05-05", "close": 31.182261, "volume": 2792456.0}, {"date": "2020-05-06", "close": 31.014472, "volume": 2335848.0}, {"date": "2020-05-07", "close": 30.829021, "volume": 3611013.0}, {"date": "2020-05-08", "close": 30.64357, "volume": 2630215.0}, {"date": "2020-05-11", "close": 30.678894, "volume": 3879109.0}, {"date": "2020-05-12", "close": 30.926162, "volume": 4156013.0}, {"date": "2020-05-13", "close": 30.943824, "volume": 2466244.0}, {"date": "2020-05-14", "close": 30.926162, "volume": 2618172.0}, {"date": "2020-05-15", "close": 31.049796, "volume": 1817966.0}, {"date": "2020-05-18", "close": 31.138106, "volume": 2112472.0}, {"date": "2020-05-19", "close": 30.9085, "volume": 2807879.0}, {"date": "2020-05-20", "close": 30.634739, "volume": 2938024.0}, {"date": "2020-05-21", "close": 30.458119, "volume": 2506279.0}, {"date": "2020-05-22", "close": 30.166696, "volume": 4356629.0}, {"date": "2020-05-25", "close": 30.511105, "volume": 1758622.0}, {"date": "2020-05-26", "close": 31.208754, "volume": 3729660.0}, {"date": "2020-05-27", "close": 30.661232, "volume": 5031419.0}, {"date": "2020-05-28", "close": 30.714218, "volume": 5008087.0}, {"date": "2020-05-29", "close": 31.208754, "volume": 11080827.0}, {"date": "2020-06-01", "close": 31.155768, "volume": 2453687.0}, {"date": "2020-06-02", "close": 31.394205, "volume": 2179211.0}, {"date": "2020-06-03", "close": 31.862248, "volume": 3359105.0}, {"date": "2020-06-04", "close": 32.32146, "volume": 4732384.0}, {"date": "2020-06-05", "close": 32.727686, "volume": 4186676.0}, {"date": "2020-06-09", "close": 33.504814, "volume": 4790067.0}, {"date": "2020-06-10", "close": 33.354687, "volume": 4367749.0}, {"date": "2020-06-11", "close": 32.506911, "volume": 3433309.0}, {"date": "2020-06-12", "close": 32.383277, "volume": 5324181.0}, {"date": "2020-06-15", "close": 31.659135, "volume": 4312585.0}, {"date": "2020-06-16", "close": 32.038868, "volume": 5317665.0}, {"date": "2020-06-17", "close": 32.630545, "volume": 4564883.0}, {"date": "2020-06-18", "close": 32.303798, "volume": 5363779.0}, {"date": "2020-06-19", "close": 32.277305, "volume": 10541190.0}, {"date": "2020-06-22", "close": 32.374446, "volume": 2127118.0}, {"date": "2020-06-23", "close": 32.127178, "volume": 3769451.0}, {"date": "2020-06-24", "close": 31.897572, "volume": 3840512.0}, {"date": "2020-06-25", "close": 31.844586, "volume": 3421076.0}, {"date": "2020-06-26", "close": 32.136009, "volume": 4640163.0}, {"date": "2020-06-29", "close": 32.118347, "volume": 2143244.0}, {"date": "2020-06-30", "close": 32.921968, "volume": 4675994.0}, {"date": "2020-07-01", "close": 32.58639, "volume": 2426633.0}, {"date": "2020-07-02", "close": 32.833658, "volume": 3108339.0}, {"date": "2020-07-03", "close": 33.354687, "volume": 1751860.0}, {"date": "2020-07-06", "close": 33.186898, "volume": 1654926.0}, {"date": "2020-07-07", "close": 33.416504, "volume": 2161070.0}, {"date": "2020-07-08", "close": 33.752082, "volume": 3309221.0}, {"date": "2020-07-09", "close": 33.743251, "volume": 3453119.0}, {"date": "2020-07-10", "close": 34.008181, "volume": 2032872.0}, {"date": "2020-07-13", "close": 33.990519, "volume": 2212910.0}, {"date": "2020-07-14", "close": 33.919871, "volume": 2521931.0}, {"date": "2020-07-15", "close": 34.361421, "volume": 2407274.0}, {"date": "2020-07-16", "close": 34.26428, "volume": 2330087.0}, {"date": "2020-07-17", "close": 34.317266, "volume": 2451061.0}, {"date": "2020-07-20", "close": 34.343759, "volume": 1058529.0}, {"date": "2020-07-21", "close": 34.644013, "volume": 1928170.0}, {"date": "2020-07-22", "close": 34.131815, "volume": 2931870.0}, {"date": "2020-07-23", "close": 33.955195, "volume": 1624960.0}, {"date": "2020-07-24", "close": 34.114153, "volume": 1636790.0}, {"date": "2020-07-27", "close": 34.432069, "volume": 2408707.0}, {"date": "2020-07-28", "close": 34.255449, "volume": 2545267.0}, {"date": "2020-07-29", "close": 34.299604, "volume": 2737163.0}, {"date": "2020-07-30", "close": 34.723492, "volume": 1977554.0}, {"date": "2020-07-31", "close": 34.158308, "volume": 4054809.0}, {"date": "2020-08-03", "close": 34.476224, "volume": 2405593.0}, {"date": "2020-08-04", "close": 35.253352, "volume": 2489590.0}, {"date": "2020-08-05", "close": 34.661675, "volume": 2564482.0}, {"date": "2020-08-06", "close": 34.582196, "volume": 1770173.0}, {"date": "2020-08-07", "close": 34.387914, "volume": 2067348.0}, {"date": "2020-08-10", "close": 35.359324, "volume": 2715281.0}, {"date": "2020-08-11", "close": 35.438803, "volume": 2038994.0}, {"date": "2020-08-12", "close": 35.659578, "volume": 1797086.0}, {"date": "2020-08-13", "close": 35.668409, "volume": 2482996.0}, {"date": "2020-08-14", "close": 35.562437, "volume": 1799391.0}, {"date": "2020-08-17", "close": 35.200366, "volume": 1711644.0}, {"date": "2020-08-18", "close": 35.50062, "volume": 2410345.0}, {"date": "2020-08-19", "close": 35.836198, "volume": 2283739.0}, {"date": "2020-08-20", "close": 35.447634, "volume": 3208279.0}, {"date": "2020-08-21", "close": 34.953098, "volume": 3297369.0}, {"date": "2020-08-24", "close": 35.138549, "volume": 1797815.0}, {"date": "2020-08-25", "close": 34.829464, "volume": 2720539.0}, {"date": "2020-08-26", "close": 34.679337, "volume": 1952787.0}, {"date": "2020-08-27", "close": 35.659578, "volume": 4117082.0}, {"date": "2020-08-28", "close": 35.120887, "volume": 3389830.0}, {"date": "2020-08-31", "close": 35.209197, "volume": 4365947.0}, {"date": "2020-09-01", "close": 33.743251, "volume": 3758602.0}, {"date": "2020-09-02", "close": 34.635182, "volume": 2697945.0}, {"date": "2020-09-03", "close": 34.944267, "volume": 2703160.0}, {"date": "2020-09-04", "close": 33.566631, "volume": 3137319.0}, {"date": "2020-09-07", "close": 33.125081, "volume": 2074058.0}, {"date": "2020-09-08", "close": 33.001447, "volume": 2206738.0}, {"date": "2020-09-09", "close": 32.506911, "volume": 3417106.0}, {"date": "2020-09-10", "close": 32.542235, "volume": 2490904.0}, {"date": "2020-09-11", "close": 32.418601, "volume": 1717313.0}, {"date": "2020-09-14", "close": 32.224319, "volume": 1688656.0}, {"date": "2020-09-15", "close": 32.091854, "volume": 2736260.0}, {"date": "2020-09-16", "close": 32.445094, "volume": 3616060.0}, {"date": "2020-09-17", "close": 32.215488, "volume": 3687638.0}, {"date": "2020-09-18", "close": 31.835755, "volume": 7753344.0}, {"date": "2020-09-21", "close": 31.977051, "volume": 2586472.0}, {"date": "2020-09-22", "close": 32.542235, "volume": 4093081.0}, {"date": "2020-09-23", "close": 33.778575, "volume": 3613968.0}, {"date": "2020-09-24", "close": 33.451828, "volume": 2286435.0}, {"date": "2020-09-25", "close": 33.38118, "volume": 2027098.0}, {"date": "2020-09-28", "close": 33.133912, "volume": 1517202.0}, {"date": "2020-09-29", "close": 32.957292, "volume": 1945824.0}, {"date": "2020-09-30", "close": 32.171333, "volume": 3842907.0}, {"date": "2020-10-01", "close": 32.197826, "volume": 1589172.0}, {"date": "2020-10-02", "close": 32.224319, "volume": 2074918.0}, {"date": "2020-10-05", "close": 32.789503, "volume": 1123739.0}, {"date": "2020-10-06", "close": 32.701193, "volume": 1542752.0}, {"date": "2020-10-07", "close": 33.354687, "volume": 1991426.0}, {"date": "2020-10-08", "close": 33.487152, "volume": 1772469.0}, {"date": "2020-10-09", "close": 33.345856, "volume": 2026918.0}, {"date": "2020-10-12", "close": 33.504814, "volume": 1692881.0}, {"date": "2020-10-13", "close": 33.99935, "volume": 1823081.0}, {"date": "2020-10-14", "close": 34.290773, "volume": 1892843.0}, {"date": "2020-10-15", "close": 34.61752, "volume": 2503030.0}, {"date": "2020-10-16", "close": 34.61752, "volume": 3116900.0}, {"date": "2020-10-19", "close": 34.79414, "volume": 1204714.0}, {"date": "2020-10-20", "close": 34.564534, "volume": 2049912.0}, {"date": "2020-10-21", "close": 34.105322, "volume": 1995841.0}, {"date": "2020-10-22", "close": 34.193632, "volume": 1751554.0}, {"date": "2020-10-23", "close": 34.281942, "volume": 1997365.0}, {"date": "2020-10-26", "close": 34.299604, "volume": 1979733.0}, {"date": "2020-10-27", "close": 33.875716, "volume": 2197752.0}, {"date": "2020-10-28", "close": 34.502717, "volume": 2652467.0}, {"date": "2020-10-29", "close": 34.26428, "volume": 1987630.0}, {"date": "2020-10-30", "close": 33.699096, "volume": 4009421.0}, {"date": "2020-11-02", "close": 34.025843, "volume": 1710464.0}, {"date": "2020-11-03", "close": 34.273111, "volume": 2115784.0}, {"date": "2020-11-04", "close": 34.043505, "volume": 3061583.0}, {"date": "2020-11-05", "close": 34.573365, "volume": 3272984.0}, {"date": "2020-11-06", "close": 34.405576, "volume": 1742706.0}, {"date": "2020-11-09", "close": 34.829464, "volume": 2024097.0}, {"date": "2020-11-10", "close": 33.239884, "volume": 5983885.0}, {"date": "2020-11-11", "close": 33.778575, "volume": 5871699.0}, {"date": "2020-11-12", "close": 33.778575, "volume": 1822346.0}, {"date": "2020-11-13", "close": 33.610786, "volume": 2044995.0}, {"date": "2020-11-16", "close": 33.981688, "volume": 108322.0}, {"date": "2020-11-17", "close": 33.769744, "volume": 2918118.0}, {"date": "2020-11-18", "close": 33.981688, "volume": 3073967.0}, {"date": "2020-11-19", "close": 33.707927, "volume": 2554001.0}, {"date": "2020-11-20", "close": 33.619617, "volume": 2640904.0}, {"date": "2020-11-23", "close": 33.442997, "volume": 1704107.0}, {"date": "2020-11-24", "close": 33.46949, "volume": 3020906.0}, {"date": "2020-11-25", "close": 33.46949, "volume": 2794779.0}, {"date": "2020-11-26", "close": 33.345856, "volume": 2024638.0}, {"date": "2020-11-27", "close": 33.169236, "volume": 2041964.0}, {"date": "2020-11-30", "close": 32.657038, "volume": 6544403.0}, {"date": "2020-12-01", "close": 33.248715, "volume": 3578769.0}, {"date": "2020-12-02", "close": 33.416504, "volume": 3748079.0}, {"date": "2020-12-03", "close": 33.416504, "volume": 2518472.0}, {"date": "2020-12-04", "close": 33.310532, "volume": 2241507.0}, {"date": "2020-12-07", "close": 33.955195, "volume": 2544614.0}, {"date": "2020-12-08", "close": 34.847126, "volume": 4351872.0}, {"date": "2020-12-09", "close": 35.138549, "volume": 3715072.0}, {"date": "2020-12-10", "close": 34.891281, "volume": 2791100.0}, {"date": "2020-12-11", "close": 34.361421, "volume": 2317386.0}, {"date": "2020-12-14", "close": 34.591027, "volume": 1655799.0}, {"date": "2020-12-15", "close": 34.502717, "volume": 2357578.0}, {"date": "2020-12-16", "close": 34.785309, "volume": 2288238.0}, {"date": "2020-12-17", "close": 34.847126, "volume": 2943565.0}, {"date": "2020-12-18", "close": 35.315169, "volume": 5270196.0}, {"date": "2020-12-21", "close": 35.209197, "volume": 1684568.0}, {"date": "2020-12-22", "close": 34.79414, "volume": 2267238.0}, {"date": "2020-12-23", "close": 35.138549, "volume": 1274647.0}, {"date": "2020-12-24", "close": 35.209197, "volume": 439960.0}, {"date": "2020-12-29", "close": 35.076732, "volume": 779494.0}, {"date": "2020-12-30", "close": 35.226859, "volume": 1196826.0}, {"date": "2020-12-31", "close": 34.714661, "volume": 983468.0}, {"date": "2021-01-04", "close": 35.332831, "volume": 1076623.0}, {"date": "2021-01-05", "close": 35.474127, "volume": 1551793.0}, {"date": "2021-01-06", "close": 35.014915, "volume": 2139660.0}, {"date": "2021-01-07", "close": 35.50062, "volume": 2197468.0}, {"date": "2021-01-08", "close": 35.800874, "volume": 1509767.0}, {"date": "2021-01-11", "close": 35.244521, "volume": 1764045.0}, {"date": "2021-01-12", "close": 35.23569, "volume": 1720772.0}, {"date": "2021-01-13", "close": 34.714661, "volume": 2431293.0}, {"date": "2021-01-14", "close": 35.05907, "volume": 1542430.0}, {"date": "2021-01-15", "close": 34.908943, "volume": 1577454.0}, {"date": "2021-01-18", "close": 34.714661, "volume": 1179521.0}, {"date": "2021-01-19", "close": 34.908943, "volume": 1503102.0}, {"date": "2021-01-20", "close": 34.891281, "volume": 1493223.0}, {"date": "2021-01-21", "close": 35.597761, "volume": 2131265.0}, {"date": "2021-01-22", "close": 35.995156, "volume": 2833175.0}, {"date": "2021-01-25", "close": 36.392551, "volume": 1451157.0}, {"date": "2021-01-27", "close": 36.975397, "volume": 3222752.0}, {"date": "2021-01-28", "close": 36.2071, "volume": 2799076.0}, {"date": "2021-01-29", "close": 36.083466, "volume": 2238206.0}, {"date": "2021-02-01", "close": 36.251255, "volume": 2156675.0}, {"date": "2021-02-02", "close": 36.2071, "volume": 1531032.0}, {"date": "2021-02-03", "close": 36.410213, "volume": 1677398.0}, {"date": "2021-02-04", "close": 36.198269, "volume": 2442662.0}, {"date": "2021-02-05", "close": 36.38372, "volume": 1333192.0}, {"date": "2021-02-08", "close": 36.781115, "volume": 1220787.0}, {"date": "2021-02-09", "close": 36.224762, "volume": 2169298.0}, {"date": "2021-02-10", "close": 36.675143, "volume": 1467326.0}, {"date": "2021-02-11", "close": 36.339565, "volume": 1208834.0}, {"date": "2021-02-12", "close": 36.29541, "volume": 891475.0}, {"date": "2021-02-15", "close": 36.498523, "volume": 1060711.0}, {"date": "2021-02-16", "close": 36.489692, "volume": 1363664.0}, {"date": "2021-02-17", "close": 34.802971, "volume": 4597259.0}, {"date": "2021-02-18", "close": 34.61752, "volume": 2956089.0}, {"date": "2021-02-19", "close": 34.900112, "volume": 3480178.0}, {"date": "2021-02-22", "close": 34.546872, "volume": 2242969.0}, {"date": "2021-02-23", "close": 34.520379, "volume": 2593419.0}, {"date": "2021-02-24", "close": 34.88245, "volume": 2673485.0}, {"date": "2021-02-25", "close": 35.394648, "volume": 2654676.0}, {"date": "2021-02-26", "close": 34.79414, "volume": 4173569.0}, {"date": "2021-03-01", "close": 35.580099, "volume": 2852652.0}, {"date": "2021-03-02", "close": 35.76555, "volume": 2476039.0}, {"date": "2021-03-03", "close": 35.165042, "volume": 2237443.0}, {"date": "2021-03-04", "close": 34.237787, "volume": 3560343.0}, {"date": "2021-03-05", "close": 34.396745, "volume": 1990093.0}, {"date": "2021-03-08", "close": 34.582196, "volume": 1693145.0}, {"date": "2021-03-09", "close": 34.635182, "volume": 2015302.0}, {"date": "2021-03-10", "close": 34.35259, "volume": 1682424.0}, {"date": "2021-03-11", "close": 34.255449, "volume": 1938701.0}, {"date": "2021-03-12", "close": 34.520379, "volume": 1177162.0}, {"date": "2021-03-15", "close": 34.70583, "volume": 1638004.0}, {"date": "2021-03-16", "close": 35.050239, "volume": 2343797.0}, {"date": "2021-03-17", "close": 34.749985, "volume": 2089461.0}, {"date": "2021-03-18", "close": 34.220125, "volume": 2877214.0}, {"date": "2021-03-19", "close": 34.35259, "volume": 4664851.0}, {"date": "2021-03-22", "close": 35.032577, "volume": 1879957.0}, {"date": "2021-03-23", "close": 35.05907, "volume": 1123241.0}, {"date": "2021-03-24", "close": 35.615423, "volume": 1604938.0}, {"date": "2021-03-25", "close": 35.703733, "volume": 1503442.0}, {"date": "2021-03-26", "close": 35.800874, "volume": 1315146.0}, {"date": "2021-03-29", "close": 35.712564, "volume": 1283847.0}, {"date": "2021-03-30", "close": 35.544775, "volume": 1464815.0}, {"date": "2021-03-31", "close": 36.092297, "volume": 2205764.0}, {"date": "2021-04-01", "close": 36.136452, "volume": 1830378.0}, {"date": "2021-04-06", "close": 36.215931, "volume": 1631423.0}, {"date": "2021-04-07", "close": 36.507354, "volume": 2485720.0}, {"date": "2021-04-08", "close": 36.878256, "volume": 1603759.0}, {"date": "2021-04-09", "close": 36.410213, "volume": 2997257.0}, {"date": "2021-04-12", "close": 36.242424, "volume": 1589471.0}, {"date": "2021-04-13", "close": 36.551509, "volume": 3196459.0}, {"date": "2021-04-14", "close": 36.64865, "volume": 2981548.0}, {"date": "2021-04-15", "close": 37.099031, "volume": 2306910.0}, {"date": "2021-04-16", "close": 37.125524, "volume": 2943339.0}, {"date": "2021-04-19", "close": 37.099031, "volume": 1086137.0}, {"date": "2021-04-20", "close": 36.763453, "volume": 2073244.0}, {"date": "2021-04-21", "close": 36.860594, "volume": 3207630.0}, {"date": "2021-04-22", "close": 37.416947, "volume": 3935857.0}, {"date": "2021-04-23", "close": 37.302144, "volume": 1800182.0}, {"date": "2021-04-26", "close": 36.984228, "volume": 2390442.0}, {"date": "2021-04-27", "close": 36.807608, "volume": 2972526.0}, {"date": "2021-04-28", "close": 36.569171, "volume": 2669831.0}, {"date": "2021-04-29", "close": 35.156211, "volume": 6310149.0}, {"date": "2021-04-30", "close": 34.70583, "volume": 4370009.0}, {"date": "2021-05-03", "close": 34.4409, "volume": 2925157.0}, {"date": "2021-05-04", "close": 34.652844, "volume": 1852278.0}, {"date": "2021-05-05", "close": 34.758816, "volume": 2040153.0}, {"date": "2021-05-06", "close": 34.670506, "volume": 1982097.0}, {"date": "2021-05-07", "close": 34.811802, "volume": 1789968.0}, {"date": "2021-05-10", "close": 35.76555, "volume": 2974312.0}, {"date": "2021-05-11", "close": 36.154114, "volume": 2633979.0}, {"date": "2021-05-12", "close": 35.76555, "volume": 2273266.0}, {"date": "2021-05-13", "close": 35.580099, "volume": 2471275.0}, {"date": "2021-05-14", "close": 35.836198, "volume": 1560174.0}, {"date": "2021-05-17", "close": 35.721395, "volume": 1093108.0}, {"date": "2021-05-18", "close": 35.933339, "volume": 1655525.0}, {"date": "2021-05-19", "close": 35.686071, "volume": 2354761.0}, {"date": "2021-05-20", "close": 35.924508, "volume": 2151815.0}, {"date": "2021-05-21", "close": 36.630988, "volume": 2601411.0}, {"date": "2021-05-24", "close": 36.73696, "volume": 1229573.0}, {"date": "2021-05-25", "close": 37.00189, "volume": 1208006.0}, {"date": "2021-05-26", "close": 36.904749, "volume": 1423752.0}, {"date": "2021-05-27", "close": 36.798777, "volume": 3320144.0}, {"date": "2021-05-28", "close": 37.010721, "volume": 1989044.0}, {"date": "2021-05-31", "close": 36.754622, "volume": 2937919.0}, {"date": "2021-06-01", "close": 36.878256, "volume": 1346851.0}, {"date": "2021-06-02", "close": 37.35513, "volume": 3116014.0}, {"date": "2021-06-03", "close": 37.902652, "volume": 1879168.0}, {"date": "2021-06-04", "close": 38.282385, "volume": 2624920.0}, {"date": "2021-06-07", "close": 38.450174, "volume": 1307437.0}, {"date": "2021-06-08", "close": 38.370695, "volume": 2334785.0}, {"date": "2021-06-09", "close": 37.646553, "volume": 2670900.0}, {"date": "2021-06-10", "close": 37.937976, "volume": 1924416.0}, {"date": "2021-06-11", "close": 37.893821, "volume": 1782525.0}, {"date": "2021-06-15", "close": 38.41485, "volume": 2630070.0}, {"date": "2021-06-16", "close": 38.59147, "volume": 3172581.0}, {"date": "2021-06-17", "close": 38.282385, "volume": 5198972.0}, {"date": "2021-06-18", "close": 37.681877, "volume": 6606785.0}, {"date": "2021-06-21", "close": 37.990962, "volume": 5149752.0}, {"date": "2021-06-22", "close": 38.282385, "volume": 3589697.0}, {"date": "2021-06-23", "close": 37.540581, "volume": 5478238.0}, {"date": "2021-06-24", "close": 37.75, "volume": 7542080.0}, {"date": "2021-06-25", "close": 36.78, "volume": 4438600.0}, {"date": "2021-06-28", "close": 37.85, "volume": 2388034.0}, {"date": "2021-06-29", "close": 38.0, "volume": 2316564.0}, {"date": "2021-06-30", "close": 38.13, "volume": 3054694.0}, {"date": "2021-07-01", "close": 37.51, "volume": 2396278.0}, {"date": "2021-07-02", "close": 37.59, "volume": 1596733.0}, {"date": "2021-07-05", "close": 37.6, "volume": 1454105.0}, {"date": "2021-07-06", "close": 37.17, "volume": 1494195.0}, {"date": "2021-07-07", "close": 37.89, "volume": 1806410.0}, {"date": "2021-07-08", "close": 38.55, "volume": 2693727.0}, {"date": "2021-07-09", "close": 38.07, "volume": 2331775.0}, {"date": "2021-07-12", "close": 38.01, "volume": 1327559.0}, {"date": "2021-07-13", "close": 38.21, "volume": 2471376.0}, {"date": "2021-07-14", "close": 38.52, "volume": 2216337.0}, {"date": "2021-07-15", "close": 38.33, "volume": 2395394.0}, {"date": "2021-07-16", "close": 38.24, "volume": 3076980.0}, {"date": "2021-07-19", "close": 38.33, "volume": 1725304.0}, {"date": "2021-07-20", "close": 38.5, "volume": 2197656.0}, {"date": "2021-07-21", "close": 38.93, "volume": 1916424.0}, {"date": "2021-07-22", "close": 39.17, "volume": 2022369.0}, {"date": "2021-07-23", "close": 39.52, "volume": 1030973.0}, {"date": "2021-07-26", "close": 39.32, "volume": 1155765.0}, {"date": "2021-07-27", "close": 39.29, "volume": 1606661.0}, {"date": "2021-07-28", "close": 38.99, "volume": 2142395.0}, {"date": "2021-07-29", "close": 38.79, "volume": 1432088.0}, {"date": "2021-07-30", "close": 38.76, "volume": 1964034.0}, {"date": "2021-08-02", "close": 39.26, "volume": 1311452.0}, {"date": "2021-08-03", "close": 39.18, "volume": 1554093.0}, {"date": "2021-08-04", "close": 39.47, "volume": 1431346.0}, {"date": "2021-08-05", "close": 39.79, "volume": 1495866.0}, {"date": "2021-08-06", "close": 40.05, "volume": 1265276.0}, {"date": "2021-08-09", "close": 40.02, "volume": 1007887.0}, {"date": "2021-08-10", "close": 40.1, "volume": 898804.0}, {"date": "2021-08-11", "close": 40.22, "volume": 1433824.0}, {"date": "2021-08-12", "close": 40.63, "volume": 1263491.0}, {"date": "2021-08-13", "close": 40.78, "volume": 1425017.0}, {"date": "2021-08-16", "close": 41.02, "volume": 1412200.0}, {"date": "2021-08-17", "close": 41.19, "volume": 2123933.0}, {"date": "2021-08-18", "close": 41.5, "volume": 1905904.0}, {"date": "2021-08-19", "close": 41.5, "volume": 1996284.0}, {"date": "2021-08-20", "close": 41.99, "volume": 3327388.0}, {"date": "2021-08-23", "close": 41.84, "volume": 1481033.0}, {"date": "2021-08-24", "close": 41.38, "volume": 1683222.0}, {"date": "2021-08-25", "close": 40.82, "volume": 2048035.0}, {"date": "2021-08-26", "close": 40.99, "volume": 2682790.0}, {"date": "2021-08-27", "close": 40.96, "volume": 3318291.0}, {"date": "2021-08-30", "close": 41.44, "volume": 3296957.0}, {"date": "2021-08-31", "close": 41.75, "volume": 4164445.0}, {"date": "2021-09-01", "close": 41.1, "volume": 3767370.0}, {"date": "2021-09-02", "close": 40.47, "volume": 2839269.0}, {"date": "2021-09-03", "close": 40.72, "volume": 1470095.0}, {"date": "2021-09-06", "close": 40.73, "volume": 1437510.0}, {"date": "2021-09-07", "close": 40.54, "volume": 1177471.0}, {"date": "2021-09-08", "close": 40.0, "volume": 1956270.0}, {"date": "2021-09-09", "close": 39.8, "volume": 2584334.0}, {"date": "2021-09-10", "close": 39.66, "volume": 1764746.0}, {"date": "2021-09-13", "close": 39.67, "volume": 1251795.0}, {"date": "2021-09-14", "close": 39.31, "volume": 2113219.0}, {"date": "2021-09-15", "close": 39.35, "volume": 1915196.0}, {"date": "2021-09-16", "close": 39.58, "volume": 2898716.0}, {"date": "2021-09-17", "close": 39.39, "volume": 4262122.0}, {"date": "2021-09-20", "close": 39.21, "volume": 1404998.0}, {"date": "2021-09-21", "close": 39.36, "volume": 2216552.0}, {"date": "2021-09-22", "close": 39.25, "volume": 2340612.0}, {"date": "2021-09-23", "close": 39.06, "volume": 1704131.0}, {"date": "2021-09-24", "close": 39.29, "volume": 1521092.0}, {"date": "2021-09-27", "close": 39.06, "volume": 1274676.0}, {"date": "2021-09-28", "close": 38.3, "volume": 1664941.0}, {"date": "2021-09-29", "close": 38.28, "volume": 1966801.0}, {"date": "2021-09-30", "close": 39.35, "volume": 3129527.0}, {"date": "2021-10-01", "close": 38.7, "volume": 2412716.0}, {"date": "2021-10-04", "close": 38.87, "volume": 1227199.0}, {"date": "2021-10-05", "close": 39.3, "volume": 2148378.0}, {"date": "2021-10-06", "close": 39.11, "volume": 1812822.0}, {"date": "2021-10-07", "close": 39.7, "volume": 2266906.0}, {"date": "2021-10-08", "close": 39.95, "volume": 2779568.0}, {"date": "2021-10-11", "close": 40.2, "volume": 3354274.0}, {"date": "2021-10-12", "close": 40.23, "volume": 4072302.0}, {"date": "2021-10-13", "close": 40.08, "volume": 3447518.0}, {"date": "2021-10-14", "close": 39.82, "volume": 4038353.0}, {"date": "2021-10-15", "close": 40.17, "volume": 5070893.0}, {"date": "2021-10-18", "close": 40.42, "volume": 6324060.0}, {"date": "2021-10-19", "close": 40.28, "volume": 3847447.0}, {"date": "2021-10-20", "close": 39.99, "volume": 8251609.0}, {"date": "2021-10-21", "close": 39.64, "volume": 5992995.0}, {"date": "2021-10-22", "close": 40.29, "volume": 4527405.0}, {"date": "2021-10-25", "close": 40.79, "volume": 2312135.0}, {"date": "2021-10-26", "close": 40.47, "volume": 2666026.0}, {"date": "2021-10-27", "close": 39.16, "volume": 5561448.0}, {"date": "2021-10-28", "close": 38.76, "volume": 4283995.0}, {"date": "2021-10-29", "close": 38.08, "volume": 2861346.0}, {"date": "2021-11-01", "close": 38.17, "volume": 2225713.0}, {"date": "2021-11-02", "close": 38.71, "volume": 2520757.0}, {"date": "2021-11-03", "close": 39.04, "volume": 1716736.0}, {"date": "2021-11-04", "close": 39.09, "volume": 1936935.0}, {"date": "2021-11-05", "close": 39.63, "volume": 3076542.0}, {"date": "2021-11-08", "close": 39.5, "volume": 1489640.0}, {"date": "2021-11-09", "close": 39.22, "volume": 1548082.0}, {"date": "2021-11-10", "close": 39.0, "volume": 1407920.0}, {"date": "2021-11-11", "close": 39.19, "volume": 1875544.0}, {"date": "2021-11-12", "close": 39.47, "volume": 2254529.0}, {"date": "2021-11-15", "close": 39.67, "volume": 1526311.0}, {"date": "2021-11-16", "close": 39.5, "volume": 2295604.0}, {"date": "2021-11-17", "close": 39.48, "volume": 2234895.0}, {"date": "2021-11-18", "close": 39.92, "volume": 3018313.0}, {"date": "2021-11-19", "close": 40.22, "volume": 2550483.0}, {"date": "2021-11-22", "close": 40.48, "volume": 1874146.0}, {"date": "2021-11-23", "close": 40.8, "volume": 2151132.0}, {"date": "2021-11-24", "close": 40.79, "volume": 2035787.0}, {"date": "2021-11-25", "close": 40.5, "volume": 1749867.0}, {"date": "2021-11-26", "close": 40.31, "volume": 1471759.0}, {"date": "2021-11-29", "close": 40.1, "volume": 2106241.0}, {"date": "2021-11-30", "close": 40.82, "volume": 8329226.0}, {"date": "2021-12-01", "close": 39.84, "volume": 2069525.0}, {"date": "2021-12-02", "close": 39.99, "volume": 1594285.0}, {"date": "2021-12-03", "close": 39.59, "volume": 2191879.0}, {"date": "2021-12-06", "close": 40.61, "volume": 2382807.0}, {"date": "2021-12-07", "close": 40.65, "volume": 2012618.0}, {"date": "2021-12-08", "close": 40.81, "volume": 2718362.0}, {"date": "2021-12-09", "close": 40.61, "volume": 2085613.0}, {"date": "2021-12-10", "close": 40.66, "volume": 1740532.0}, {"date": "2021-12-13", "close": 40.56, "volume": 1249868.0}, {"date": "2021-12-14", "close": 37.45, "volume": 9628764.0}, {"date": "2021-12-15", "close": 37.4, "volume": 4220557.0}, {"date": "2021-12-16", "close": 37.41, "volume": 4792235.0}, {"date": "2021-12-17", "close": 37.66, "volume": 6455092.0}, {"date": "2021-12-20", "close": 38.04, "volume": 2425173.0}, {"date": "2021-12-21", "close": 38.2, "volume": 1868822.0}, {"date": "2021-12-22", "close": 37.9, "volume": 1548737.0}, {"date": "2021-12-23", "close": 37.88, "volume": 1469104.0}, {"date": "2021-12-24", "close": 37.71, "volume": 504491.0}, {"date": "2021-12-29", "close": 38.51, "volume": 1743243.0}, {"date": "2021-12-30", "close": 38.52, "volume": 782022.0}, {"date": "2021-12-31", "close": 38.01, "volume": 866222.0}, {"date": "2022-01-04", "close": 38.47, "volume": 1307964.0}, {"date": "2022-01-05", "close": 37.86, "volume": 2400305.0}, {"date": "2022-01-06", "close": 37.43, "volume": 1760849.0}, {"date": "2022-01-07", "close": 37.36, "volume": 1764166.0}, {"date": "2022-01-10", "close": 37.1, "volume": 1449477.0}, {"date": "2022-01-11", "close": 36.33, "volume": 3267691.0}, {"date": "2022-01-12", "close": 36.06, "volume": 2894511.0}, {"date": "2022-01-13", "close": 36.04, "volume": 2727272.0}, {"date": "2022-01-14", "close": 35.01, "volume": 3815211.0}, {"date": "2022-01-17", "close": 35.45, "volume": 2421955.0}, {"date": "2022-01-18", "close": 35.28, "volume": 1740897.0}, {"date": "2022-01-19", "close": 35.4, "volume": 2672306.0}, {"date": "2022-01-20", "close": 35.08, "volume": 2891532.0}, {"date": "2022-01-21", "close": 34.75, "volume": 3430927.0}, {"date": "2022-01-24", "close": 35.02, "volume": 2295612.0}, {"date": "2022-01-25", "close": 34.41, "volume": 3734515.0}, {"date": "2022-01-27", "close": 33.7, "volume": 4342497.0}, {"date": "2022-01-28", "close": 34.89, "volume": 10174503.0}, {"date": "2022-01-31", "close": 34.42, "volume": 2917230.0}, {"date": "2022-02-01", "close": 34.57, "volume": 1946204.0}, {"date": "2022-02-02", "close": 34.77, "volume": 2741668.0}, {"date": "2022-02-03", "close": 34.75, "volume": 1976031.0}, {"date": "2022-02-04", "close": 35.05, "volume": 2060646.0}, {"date": "2022-02-07", "close": 34.36, "volume": 2081345.0}, {"date": "2022-02-08", "close": 33.82, "volume": 3623570.0}, {"date": "2022-02-09", "close": 34.41, "volume": 2812157.0}, {"date": "2022-02-10", "close": 34.17, "volume": 2563210.0}, {"date": "2022-02-11", "close": 33.77, "volume": 2582054.0}, {"date": "2022-02-14", "close": 33.91, "volume": 2141283.0}, {"date": "2022-02-15", "close": 34.29, "volume": 2301630.0}, {"date": "2022-02-16", "close": 34.55, "volume": 2210463.0}, {"date": "2022-02-17", "close": 34.47, "volume": 1971789.0}, {"date": "2022-02-18", "close": 34.01, "volume": 2689945.0}, {"date": "2022-02-21", "close": 34.49, "volume": 1884995.0}, {"date": "2022-02-22", "close": 35.2, "volume": 2972084.0}, {"date": "2022-02-23", "close": 35.68, "volume": 4873846.0}, {"date": "2022-02-24", "close": 35.69, "volume": 4158352.0}, {"date": "2022-02-25", "close": 35.76, "volume": 4551074.0}, {"date": "2022-02-28", "close": 35.49, "volume": 8391060.0}, {"date": "2022-03-01", "close": 35.3, "volume": 2366781.0}, {"date": "2022-03-02", "close": 35.24, "volume": 3137967.0}, {"date": "2022-03-03", "close": 34.11, "volume": 3444767.0}, {"date": "2022-03-04", "close": 34.81, "volume": 4216139.0}, {"date": "2022-03-07", "close": 34.58, "volume": 2224460.0}, {"date": "2022-03-08", "close": 35.74, "volume": 4359829.0}, {"date": "2022-03-09", "close": 35.8, "volume": 2766171.0}, {"date": "2022-03-10", "close": 35.76, "volume": 2937141.0}, {"date": "2022-03-11", "close": 35.28, "volume": 3434045.0}, {"date": "2022-03-14", "close": 35.6, "volume": 1605670.0}, {"date": "2022-03-15", "close": 35.52, "volume": 2940272.0}, {"date": "2022-03-16", "close": 36.6, "volume": 3589320.0}, {"date": "2022-03-17", "close": 36.33, "volume": 3217650.0}, {"date": "2022-03-18", "close": 36.06, "volume": 5350634.0}, {"date": "2022-03-21", "close": 35.84, "volume": 1175611.0}, {"date": "2022-03-22", "close": 35.91, "volume": 1453561.0}, {"date": "2022-03-23", "close": 36.09, "volume": 1512334.0}, {"date": "2022-03-24", "close": 36.42, "volume": 1956083.0}, {"date": "2022-03-25", "close": 36.26, "volume": 2029459.0}, {"date": "2022-03-28", "close": 36.52, "volume": 1479378.0}, {"date": "2022-03-29", "close": 36.86, "volume": 1608857.0}, {"date": "2022-03-30", "close": 37.09, "volume": 1678954.0}, {"date": "2022-03-31", "close": 37.26, "volume": 3376525.0}, {"date": "2022-04-01", "close": 37.23, "volume": 2046269.0}, {"date": "2022-04-04", "close": 36.91, "volume": 1780536.0}, {"date": "2022-04-05", "close": 37.14, "volume": 2064689.0}, {"date": "2022-04-06", "close": 37.33, "volume": 1827056.0}, {"date": "2022-04-07", "close": 37.55, "volume": 2428665.0}, {"date": "2022-04-08", "close": 37.83, "volume": 1577093.0}, {"date": "2022-04-11", "close": 38.22, "volume": 1887911.0}, {"date": "2022-04-12", "close": 38.12, "volume": 1670338.0}, {"date": "2022-04-13", "close": 38.26, "volume": 1919458.0}, {"date": "2022-04-14", "close": 38.48, "volume": 2764461.0}, {"date": "2022-04-19", "close": 38.61, "volume": 2001067.0}, {"date": "2022-04-20", "close": 39.05, "volume": 2903609.0}, {"date": "2022-04-21", "close": 39.47, "volume": 2591832.0}, {"date": "2022-04-22", "close": 39.32, "volume": 3418528.0}, {"date": "2022-04-26", "close": 38.87, "volume": 2539078.0}, {"date": "2022-04-27", "close": 37.89, "volume": 2332559.0}, {"date": "2022-04-28", "close": 38.13, "volume": 2026820.0}, {"date": "2022-04-29", "close": 38.51, "volume": 2035936.0}, {"date": "2022-05-02", "close": 38.3, "volume": 999250.0}, {"date": "2022-05-03", "close": 38.44, "volume": 1684418.0}, {"date": "2022-05-04", "close": 38.07, "volume": 2096675.0}, {"date": "2022-05-05", "close": 38.14, "volume": 1915569.0}, {"date": "2022-05-06", "close": 38.15, "volume": 2648079.0}, {"date": "2022-05-09", "close": 38.36, "volume": 1728520.0}, {"date": "2022-05-10", "close": 37.75, "volume": 3236561.0}, {"date": "2022-05-11", "close": 37.75, "volume": 2355145.0}, {"date": "2022-05-12", "close": 37.21, "volume": 2403806.0}, {"date": "2022-05-13", "close": 37.64, "volume": 2185625.0}, {"date": "2022-05-16", "close": 37.46, "volume": 1255720.0}, {"date": "2022-05-17", "close": 37.68, "volume": 2252938.0}, {"date": "2022-05-18", "close": 37.27, "volume": 2804658.0}, {"date": "2022-05-19", "close": 35.18, "volume": 7090273.0}, {"date": "2022-05-20", "close": 35.35, "volume": 3859089.0}, {"date": "2022-05-23", "close": 34.67, "volume": 2497952.0}, {"date": "2022-05-24", "close": 34.43, "volume": 2761272.0}, {"date": "2022-05-25", "close": 35.07, "volume": 2367332.0}, {"date": "2022-05-26", "close": 34.17, "volume": 3232211.0}, {"date": "2022-05-27", "close": 34.17, "volume": 1605805.0}, {"date": "2022-05-30", "close": 34.93, "volume": 2275242.0}, {"date": "2022-05-31", "close": 34.65, "volume": 6044679.0}, {"date": "2022-06-01", "close": 35.17, "volume": 2288509.0}, {"date": "2022-06-02", "close": 34.63, "volume": 1995735.0}, {"date": "2022-06-03", "close": 34.64, "volume": 1488220.0}, {"date": "2022-06-06", "close": 34.8, "volume": 1462293.0}, {"date": "2022-06-07", "close": 34.12, "volume": 2652887.0}, {"date": "2022-06-08", "close": 34.47, "volume": 2396533.0}, {"date": "2022-06-09", "close": 34.51, "volume": 2464281.0}, {"date": "2022-06-10", "close": 34.33, "volume": 2137716.0}, {"date": "2022-06-14", "close": 33.83, "volume": 5269419.0}, {"date": "2022-06-15", "close": 33.3, "volume": 4996990.0}, {"date": "2022-06-16", "close": 32.98, "volume": 3244925.0}, {"date": "2022-06-17", "close": 33.06, "volume": 6795365.0}, {"date": "2022-06-20", "close": 32.88, "volume": 1674429.0}, {"date": "2022-06-21", "close": 33.74, "volume": 2120900.0}, {"date": "2022-06-22", "close": 34.38, "volume": 2642016.0}, {"date": "2022-06-23", "close": 35.01, "volume": 2692228.0}, {"date": "2022-06-24", "close": 35.46, "volume": 2565421.0}, {"date": "2022-06-27", "close": 36.07, "volume": 2117045.0}, {"date": "2022-06-28", "close": 36.15, "volume": 2071484.0}, {"date": "2022-06-29", "close": 36.08, "volume": 2378483.0}, {"date": "2022-06-30", "close": 35.6, "volume": 4191300.0}, {"date": "2022-07-01", "close": 35.73, "volume": 1938254.0}, {"date": "2022-07-04", "close": 35.93, "volume": 1468908.0}, {"date": "2022-07-05", "close": 35.9, "volume": 1347354.0}, {"date": "2022-07-06", "close": 36.8, "volume": 3348006.0}, {"date": "2022-07-07", "close": 36.93, "volume": 2230629.0}, {"date": "2022-07-08", "close": 36.83, "volume": 2068972.0}, {"date": "2022-07-11", "close": 36.42, "volume": 1609807.0}, {"date": "2022-07-12", "close": 37.16, "volume": 2446995.0}, {"date": "2022-07-13", "close": 37.16, "volume": 2428527.0}, {"date": "2022-07-14", "close": 37.16, "volume": 2763781.0}, {"date": "2022-07-15", "close": 37.51, "volume": 2081428.0}, {"date": "2022-07-18", "close": 37.42, "volume": 1104246.0}, {"date": "2022-07-19", "close": 37.04, "volume": 1770956.0}, {"date": "2022-07-20", "close": 37.14, "volume": 1260945.0}, {"date": "2022-07-21", "close": 37.5, "volume": 2198583.0}, {"date": "2022-07-22", "close": 37.25, "volume": 3318723.0}, {"date": "2022-07-25", "close": 37.46, "volume": 1573268.0}, {"date": "2022-07-26", "close": 36.98, "volume": 1665735.0}, {"date": "2022-07-27", "close": 37.23, "volume": 1424086.0}, {"date": "2022-07-28", "close": 37.44, "volume": 2379792.0}, {"date": "2022-07-29", "close": 37.52, "volume": 2759928.0}, {"date": "2022-08-01", "close": 38.17, "volume": 2194350.0}, {"date": "2022-08-02", "close": 38.6, "volume": 1863895.0}, {"date": "2022-08-03", "close": 38.1, "volume": 2241507.0}, {"date": "2022-08-04", "close": 37.69, "volume": 1729227.0}, {"date": "2022-08-05", "close": 38.41, "volume": 2036910.0}, {"date": "2022-08-08", "close": 38.23, "volume": 1099689.0}, {"date": "2022-08-09", "close": 38.15, "volume": 1855837.0}, {"date": "2022-08-10", "close": 38.04, "volume": 1529617.0}, {"date": "2022-08-11", "close": 38.02, "volume": 1273847.0}, {"date": "2022-08-12", "close": 38.05, "volume": 1223872.0}, {"date": "2022-08-15", "close": 38.18, "volume": 804357.0}, {"date": "2022-08-16", "close": 38.61, "volume": 1583586.0}, {"date": "2022-08-17", "close": 39.39, "volume": 2170713.0}, {"date": "2022-08-18", "close": 39.29, "volume": 2214650.0}, {"date": "2022-08-19", "close": 39.34, "volume": 2096487.0}, {"date": "2022-08-22", "close": 39.03, "volume": 1309379.0}, {"date": "2022-08-23", "close": 37.91, "volume": 2449066.0}, {"date": "2022-08-24", "close": 37.4, "volume": 2233383.0}, {"date": "2022-08-25", "close": 36.2, "volume": 5736491.0}, {"date": "2022-08-26", "close": 36.76, "volume": 3922872.0}, {"date": "2022-08-29", "close": 36.53, "volume": 2247913.0}, {"date": "2022-08-30", "close": 36.63, "volume": 2527226.0}, {"date": "2022-08-31", "close": 36.09, "volume": 3696547.0}, {"date": "2022-09-01", "close": 36.42, "volume": 2531463.0}, {"date": "2022-09-02", "close": 36.7, "volume": 2288190.0}, {"date": "2022-09-05", "close": 36.94, "volume": 2042488.0}, {"date": "2022-09-06", "close": 36.87, "volume": 2087988.0}, {"date": "2022-09-07", "close": 36.41, "volume": 3041995.0}, {"date": "2022-09-08", "close": 36.57, "volume": 2315215.0}, {"date": "2022-09-09", "close": 35.97, "volume": 1963391.0}, {"date": "2022-09-12", "close": 35.89, "volume": 1591898.0}, {"date": "2022-09-13", "close": 35.95, "volume": 1892619.0}, {"date": "2022-09-14", "close": 35.23, "volume": 2324830.0}, {"date": "2022-09-15", "close": 35.0, "volume": 2643460.0}, {"date": "2022-09-16", "close": 34.6, "volume": 5512868.0}, {"date": "2022-09-19", "close": 34.67, "volume": 1390236.0}, {"date": "2022-09-20", "close": 34.87, "volume": 1549655.0}, {"date": "2022-09-21", "close": 34.48, "volume": 1650181.0}, {"date": "2022-09-23", "close": 33.89, "volume": 2137699.0}, {"date": "2022-09-26", "close": 34.7, "volume": 2359945.0}, {"date": "2022-09-27", "close": 34.6, "volume": 2100332.0}, {"date": "2022-09-28", "close": 34.46, "volume": 2260678.0}, {"date": "2022-09-29", "close": 34.3, "volume": 1910829.0}, {"date": "2022-09-30", "close": 33.95, "volume": 3269716.0}, {"date": "2022-10-03", "close": 33.5, "volume": 1132745.0}, {"date": "2022-10-04", "close": 33.99, "volume": 1605867.0}, {"date": "2022-10-05", "close": 33.73, "volume": 3348395.0}, {"date": "2022-10-06", "close": 33.47, "volume": 2089354.0}, {"date": "2022-10-07", "close": 33.36, "volume": 2414425.0}, {"date": "2022-10-10", "close": 33.27, "volume": 1599156.0}, {"date": "2022-10-11", "close": 33.21, "volume": 2040533.0}, {"date": "2022-10-12", "close": 32.94, "volume": 2280746.0}, {"date": "2022-10-13", "close": 32.91, "volume": 1983164.0}, {"date": "2022-10-14", "close": 33.76, "volume": 1998685.0}, {"date": "2022-10-17", "close": 33.12, "volume": 1743894.0}, {"date": "2022-10-18", "close": 33.36, "volume": 1570492.0}, {"date": "2022-10-19", "close": 33.45, "volume": 1319066.0}, {"date": "2022-10-20", "close": 33.38, "volume": 2694200.0}, {"date": "2022-10-21", "close": 32.93, "volume": 2975071.0}, {"date": "2022-10-24", "close": 33.32, "volume": 1431913.0}, {"date": "2022-10-25", "close": 33.38, "volume": 1704765.0}, {"date": "2022-10-26", "close": 32.33, "volume": 3014220.0}, {"date": "2022-10-27", "close": 32.56, "volume": 1788703.0}, {"date": "2022-10-28", "close": 32.78, "volume": 1331789.0}, {"date": "2022-10-31", "close": 33.02, "volume": 1784207.0}, {"date": "2022-11-01", "close": 33.47, "volume": 2053133.0}, {"date": "2022-11-02", "close": 33.21, "volume": 1836091.0}, {"date": "2022-11-03", "close": 32.05, "volume": 4067086.0}, {"date": "2022-11-04", "close": 32.56, "volume": 2947353.0}, {"date": "2022-11-07", "close": 32.81, "volume": 1952858.0}, {"date": "2022-11-08", "close": 33.31, "volume": 2352775.0}, {"date": "2022-11-09", "close": 33.2, "volume": 2763464.0}, {"date": "2022-11-10", "close": 33.75, "volume": 2964385.0}, {"date": "2022-11-11", "close": 34.29, "volume": 3460157.0}, {"date": "2022-11-14", "close": 33.8, "volume": 2547838.0}, {"date": "2022-11-15", "close": 33.78, "volume": 2235484.0}, {"date": "2022-11-16", "close": 33.72, "volume": 1533150.0}, {"date": "2022-11-17", "close": 34.43, "volume": 2853126.0}, {"date": "2022-11-18", "close": 34.66, "volume": 2252407.0}, {"date": "2022-11-21", "close": 35.0, "volume": 1784448.0}, {"date": "2022-11-22", "close": 34.86, "volume": 1460440.0}, {"date": "2022-11-23", "close": 35.05, "volume": 1198804.0}, {"date": "2022-11-24", "close": 34.86, "volume": 1471327.0}, {"date": "2022-11-25", "close": 35.08, "volume": 1116655.0}, {"date": "2022-11-28", "close": 34.99, "volume": 1207562.0}, {"date": "2022-11-29", "close": 34.99, "volume": 1350901.0}, {"date": "2022-11-30", "close": 34.47, "volume": 5319528.0}, {"date": "2022-12-01", "close": 34.6, "volume": 1666500.0}, {"date": "2022-12-02", "close": 34.45, "volume": 1662199.0}, {"date": "2022-12-05", "close": 34.67, "volume": 1300884.0}, {"date": "2022-12-06", "close": 34.77, "volume": 1469611.0}, {"date": "2022-12-07", "close": 34.17, "volume": 2480143.0}, {"date": "2022-12-08", "close": 34.31, "volume": 1423385.0}, {"date": "2022-12-09", "close": 34.45, "volume": 1620117.0}, {"date": "2022-12-12", "close": 34.0, "volume": 1503816.0}, {"date": "2022-12-13", "close": 34.08, "volume": 1488667.0}, {"date": "2022-12-14", "close": 34.29, "volume": 1996592.0}, {"date": "2022-12-15", "close": 34.33, "volume": 2589439.0}, {"date": "2022-12-16", "close": 34.31, "volume": 5366421.0}, {"date": "2022-12-19", "close": 34.41, "volume": 1385621.0}, {"date": "2022-12-20", "close": 34.15, "volume": 1513906.0}, {"date": "2022-12-21", "close": 34.23, "volume": 1862702.0}, {"date": "2022-12-22", "close": 34.42, "volume": 1422729.0}, {"date": "2022-12-23", "close": 34.06, "volume": 939114.0}, {"date": "2022-12-28", "close": 34.04, "volume": 958128.0}, {"date": "2022-12-29", "close": 33.63, "volume": 1188375.0}, {"date": "2022-12-30", "close": 33.56, "volume": 1225904.0}, {"date": "2023-01-03", "close": 33.09, "volume": 1134546.0}, {"date": "2023-01-04", "close": 33.19, "volume": 1634732.0}, {"date": "2023-01-05", "close": 33.24, "volume": 1389352.0}, {"date": "2023-01-06", "close": 33.22, "volume": 926235.0}, {"date": "2023-01-09", "close": 33.7, "volume": 1024964.0}, {"date": "2023-01-10", "close": 33.63, "volume": 1002320.0}, {"date": "2023-01-11", "close": 33.95, "volume": 1310174.0}, {"date": "2023-01-12", "close": 34.23, "volume": 1613352.0}, {"date": "2023-01-13", "close": 33.84, "volume": 1479208.0}, {"date": "2023-01-16", "close": 33.93, "volume": 1654920.0}, {"date": "2023-01-17", "close": 34.76, "volume": 2692790.0}, {"date": "2023-01-18", "close": 34.8, "volume": 1374721.0}, {"date": "2023-01-19", "close": 34.93, "volume": 1682472.0}, {"date": "2023-01-20", "close": 34.75, "volume": 2352699.0}, {"date": "2023-01-23", "close": 34.82, "volume": 1407524.0}, {"date": "2023-01-24", "close": 34.79, "volume": 1339323.0}, {"date": "2023-01-25", "close": 34.74, "volume": 1473316.0}, {"date": "2023-01-27", "close": 35.15, "volume": 1573866.0}, {"date": "2023-01-30", "close": 34.77, "volume": 1560549.0}, {"date": "2023-01-31", "close": 36.08, "volume": 3322694.0}, {"date": "2023-02-01", "close": 36.11, "volume": 2079466.0}, {"date": "2023-02-02", "close": 36.26, "volume": 1728832.0}, {"date": "2023-02-03", "close": 36.51, "volume": 1738297.0}, {"date": "2023-02-06", "close": 36.54, "volume": 1059229.0}, {"date": "2023-02-07", "close": 36.1, "volume": 1305438.0}, {"date": "2023-02-08", "close": 35.99, "volume": 1452077.0}, {"date": "2023-02-09", "close": 35.71, "volume": 1239043.0}, {"date": "2023-02-10", "close": 36.01, "volume": 1247030.0}, {"date": "2023-02-13", "close": 36.06, "volume": 1394543.0}, {"date": "2023-02-14", "close": 36.28, "volume": 1383363.0}, {"date": "2023-02-15", "close": 35.98, "volume": 1380577.0}, {"date": "2023-02-16", "close": 36.49, "volume": 2260348.0}, {"date": "2023-02-17", "close": 36.69, "volume": 2377113.0}, {"date": "2023-02-20", "close": 36.8, "volume": 1604634.0}, {"date": "2023-02-21", "close": 36.72, "volume": 4733672.0}, {"date": "2023-02-22", "close": 37.45, "volume": 2573625.0}, {"date": "2023-02-23", "close": 36.94, "volume": 1971305.0}, {"date": "2023-02-24", "close": 37.03, "volume": 1581272.0}, {"date": "2023-02-27", "close": 36.97, "volume": 1509214.0}, {"date": "2023-02-28", "close": 36.92, "volume": 2892433.0}, {"date": "2023-03-01", "close": 36.77, "volume": 1440041.0}, {"date": "2023-03-02", "close": 36.25, "volume": 2627611.0}, {"date": "2023-03-03", "close": 36.48, "volume": 2003732.0}, {"date": "2023-03-06", "close": 36.95, "volume": 2068724.0}, {"date": "2023-03-07", "close": 37.35, "volume": 1874654.0}, {"date": "2023-03-08", "close": 37.13, "volume": 1755875.0}, {"date": "2023-03-09", "close": 37.17, "volume": 1602372.0}, {"date": "2023-03-10", "close": 37.2, "volume": 1597071.0}, {"date": "2023-03-13", "close": 36.8, "volume": 1682578.0}, {"date": "2023-03-14", "close": 36.39, "volume": 2606521.0}, {"date": "2023-03-15", "close": 36.64, "volume": 2984080.0}, {"date": "2023-03-16", "close": 36.64, "volume": 4850772.0}, {"date": "2023-03-17", "close": 37.06, "volume": 5791984.0}, {"date": "2023-03-20", "close": 36.45, "volume": 1638880.0}, {"date": "2023-03-21", "close": 36.52, "volume": 1502534.0}, {"date": "2023-03-22", "close": 37.32, "volume": 1976610.0}, {"date": "2023-03-23", "close": 37.37, "volume": 1621095.0}, {"date": "2023-03-24", "close": 37.46, "volume": 1340848.0}, {"date": "2023-03-27", "close": 37.55, "volume": 1366116.0}, {"date": "2023-03-28", "close": 37.56, "volume": 2057882.0}, {"date": "2023-03-29", "close": 37.78, "volume": 1983095.0}, {"date": "2023-03-30", "close": 38.05, "volume": 4322567.0}, {"date": "2023-03-31", "close": 37.9, "volume": 2793164.0}, {"date": "2023-04-03", "close": 38.18, "volume": 2021218.0}, {"date": "2023-04-04", "close": 38.42, "volume": 1451783.0}, {"date": "2023-04-05", "close": 38.5, "volume": 1957892.0}, {"date": "2023-04-06", "close": 39.03, "volume": 1744361.0}, {"date": "2023-04-11", "close": 39.4, "volume": 2159749.0}, {"date": "2023-04-12", "close": 39.51, "volume": 1874930.0}, {"date": "2023-04-13", "close": 39.07, "volume": 2624250.0}, {"date": "2023-04-14", "close": 39.46, "volume": 1285414.0}, {"date": "2023-04-17", "close": 39.29, "volume": 1002911.0}, {"date": "2023-04-18", "close": 38.55, "volume": 2466731.0}, {"date": "2023-04-19", "close": 38.48, "volume": 1748382.0}, {"date": "2023-04-20", "close": 38.76, "volume": 2549084.0}, {"date": "2023-04-21", "close": 38.69, "volume": 2942206.0}, {"date": "2023-04-24", "close": 39.0, "volume": 1379358.0}, {"date": "2023-04-26", "close": 39.19, "volume": 2465071.0}, {"date": "2023-04-27", "close": 39.16, "volume": 1331323.0}, {"date": "2023-04-28", "close": 38.83, "volume": 2199396.0}, {"date": "2023-05-01", "close": 38.9, "volume": 1215049.0}, {"date": "2023-05-02", "close": 38.58, "volume": 1998896.0}, {"date": "2023-05-03", "close": 38.96, "volume": 2191573.0}, {"date": "2023-05-04", "close": 38.87, "volume": 1750349.0}, {"date": "2023-05-05", "close": 39.08, "volume": 1492430.0}, {"date": "2023-05-08", "close": 38.64, "volume": 1576890.0}, {"date": "2023-05-09", "close": 38.55, "volume": 1468613.0}, {"date": "2023-05-10", "close": 38.58, "volume": 2046100.0}, {"date": "2023-05-11", "close": 38.57, "volume": 1521402.0}, {"date": "2023-05-12", "close": 38.66, "volume": 1323542.0}, {"date": "2023-05-15", "close": 38.83, "volume": 1432295.0}, {"date": "2023-05-16", "close": 38.27, "volume": 1660206.0}, {"date": "2023-05-17", "close": 38.12, "volume": 2571256.0}, {"date": "2023-05-18", "close": 38.1, "volume": 1646171.0}, {"date": "2023-05-19", "close": 38.25, "volume": 1713696.0}, {"date": "2023-05-22", "close": 38.17, "volume": 919083.0}, {"date": "2023-05-23", "close": 37.94, "volume": 1333071.0}, {"date": "2023-05-24", "close": 38.14, "volume": 1708327.0}, {"date": "2023-05-25", "close": 38.18, "volume": 1750248.0}, {"date": "2023-05-26", "close": 37.98, "volume": 1435985.0}, {"date": "2023-05-29", "close": 38.21, "volume": 730847.0}, {"date": "2023-05-30", "close": 38.26, "volume": 910985.0}, {"date": "2023-05-31", "close": 37.54, "volume": 3600431.0}, {"date": "2023-06-01", "close": 38.09, "volume": 2013923.0}, {"date": "2023-06-02", "close": 37.55, "volume": 1965943.0}, {"date": "2023-06-05", "close": 37.92, "volume": 1101649.0}, {"date": "2023-06-06", "close": 37.45, "volume": 1992467.0}, {"date": "2023-06-07", "close": 37.4, "volume": 1600409.0}, {"date": "2023-06-08", "close": 37.54, "volume": 1458099.0}, {"date": "2023-06-09", "close": 37.57, "volume": 1069221.0}, {"date": "2023-06-13", "close": 38.15, "volume": 2081141.0}, {"date": "2023-06-14", "close": 38.37, "volume": 2775387.0}, {"date": "2023-06-15", "close": 38.49, "volume": 2715648.0}, {"date": "2023-06-16", "close": 38.62, "volume": 6469293.0}, {"date": "2023-06-19", "close": 39.54, "volume": 2769022.0}, {"date": "2023-06-20", "close": 39.93, "volume": 2122491.0}, {"date": "2023-06-21", "close": 40.28, "volume": 2159119.0}, {"date": "2023-06-22", "close": 39.83, "volume": 2007107.0}, {"date": "2023-06-23", "close": 39.86, "volume": 1715343.0}, {"date": "2023-06-26", "close": 39.54, "volume": 2789678.0}, {"date": "2023-06-27", "close": 39.73, "volume": 2014814.0}, {"date": "2023-06-28", "close": 39.85, "volume": 1638238.0}, {"date": "2023-06-29", "close": 39.86, "volume": 1377089.0}, {"date": "2023-06-30", "close": 39.73, "volume": 2107658.0}, {"date": "2023-07-03", "close": 39.87, "volume": 1949973.0}, {"date": "2023-07-04", "close": 39.88, "volume": 1204115.0}, {"date": "2023-07-05", "close": 39.74, "volume": 1773697.0}, {"date": "2023-07-06", "close": 39.32, "volume": 2516639.0}, {"date": "2023-07-07", "close": 38.86, "volume": 1737999.0}, {"date": "2023-07-10", "close": 38.42, "volume": 2103433.0}, {"date": "2023-07-11", "close": 38.58, "volume": 1776574.0}, {"date": "2023-07-12", "close": 38.56, "volume": 2230038.0}, {"date": "2023-07-13", "close": 39.12, "volume": 2177018.0}, {"date": "2023-07-14", "close": 38.96, "volume": 1815053.0}, {"date": "2023-07-17", "close": 39.04, "volume": 1186821.0}, {"date": "2023-07-18", "close": 38.67, "volume": 1310685.0}, {"date": "2023-07-19", "close": 38.5, "volume": 2449554.0}, {"date": "2023-07-20", "close": 38.43, "volume": 1714528.0}, {"date": "2023-07-21", "close": 38.95, "volume": 2043110.0}, {"date": "2023-07-24", "close": 38.83, "volume": 1522258.0}, {"date": "2023-07-25", "close": 38.65, "volume": 1159412.0}, {"date": "2023-07-26", "close": 38.78, "volume": 1533896.0}, {"date": "2023-07-27", "close": 39.23, "volume": 2233200.0}, {"date": "2023-07-28", "close": 39.13, "volume": 1429506.0}, {"date": "2023-07-31", "close": 38.62, "volume": 2083927.0}, {"date": "2023-08-01", "close": 39.09, "volume": 1301787.0}, {"date": "2023-08-02", "close": 38.77, "volume": 929176.0}, {"date": "2023-08-03", "close": 38.74, "volume": 1535562.0}, {"date": "2023-08-04", "close": 38.74, "volume": 1370431.0}, {"date": "2023-08-07", "close": 38.46, "volume": 1267217.0}, {"date": "2023-08-08", "close": 38.39, "volume": 1185531.0}, {"date": "2023-08-09", "close": 38.41, "volume": 972604.0}, {"date": "2023-08-10", "close": 38.31, "volume": 1447440.0}, {"date": "2023-08-11", "close": 38.34, "volume": 850324.0}, {"date": "2023-08-14", "close": 38.31, "volume": 1530213.0}, {"date": "2023-08-15", "close": 38.45, "volume": 765603.0}, {"date": "2023-08-16", "close": 38.33, "volume": 1642138.0}, {"date": "2023-08-17", "close": 37.67, "volume": 1991876.0}, {"date": "2023-08-18", "close": 37.57, "volume": 1992231.0}, {"date": "2023-08-21", "close": 37.35, "volume": 1020846.0}, {"date": "2023-08-22", "close": 36.22, "volume": 3411117.0}, {"date": "2023-08-23", "close": 37.49, "volume": 3585405.0}, {"date": "2023-08-24", "close": 37.06, "volume": 2782343.0}, {"date": "2023-08-25", "close": 37.41, "volume": 2476686.0}, {"date": "2023-08-28", "close": 37.85, "volume": 1433350.0}, {"date": "2023-08-29", "close": 38.15, "volume": 3021137.0}, {"date": "2023-08-30", "close": 38.92, "volume": 2432697.0}, {"date": "2023-08-31", "close": 38.13, "volume": 4766366.0}, {"date": "2023-09-01", "close": 38.11, "volume": 1256694.0}, {"date": "2023-09-04", "close": 37.94, "volume": 1170352.0}, {"date": "2023-09-05", "close": 38.07, "volume": 1254338.0}, {"date": "2023-09-06", "close": 38.09, "volume": 1280157.0}, {"date": "2023-09-07", "close": 37.89, "volume": 1565610.0}, {"date": "2023-09-08", "close": 37.75, "volume": 1154899.0}, {"date": "2023-09-11", "close": 38.1, "volume": 1352031.0}, {"date": "2023-09-12", "close": 38.23, "volume": 1066219.0}, {"date": "2023-09-13", "close": 37.85, "volume": 1386957.0}, {"date": "2023-09-14", "close": 37.63, "volume": 1709185.0}, {"date": "2023-09-15", "close": 37.92, "volume": 3672908.0}, {"date": "2023-09-18", "close": 37.79, "volume": 970016.0}, {"date": "2023-09-19", "close": 37.6, "volume": 1280144.0}, {"date": "2023-09-20", "close": 37.82, "volume": 1843868.0}, {"date": "2023-09-21", "close": 37.38, "volume": 2008382.0}, {"date": "2023-09-22", "close": 37.18, "volume": 2374877.0}, {"date": "2023-09-25", "close": 37.66, "volume": 1382275.0}, {"date": "2023-09-26", "close": 37.57, "volume": 1069077.0}, {"date": "2023-09-27", "close": 37.59, "volume": 1202012.0}, {"date": "2023-09-28", "close": 37.27, "volume": 1639814.0}, {"date": "2023-09-29", "close": 37.32, "volume": 1603430.0}, {"date": "2023-10-02", "close": 36.87, "volume": 1192901.0}, {"date": "2023-10-03", "close": 36.89, "volume": 1994846.0}, {"date": "2023-10-04", "close": 36.96, "volume": 1967485.0}, {"date": "2023-10-05", "close": 37.52, "volume": 1882334.0}, {"date": "2023-10-06", "close": 37.64, "volume": 1537346.0}, {"date": "2023-10-09", "close": 37.41, "volume": 1162951.0}, {"date": "2023-10-10", "close": 37.95, "volume": 2217672.0}, {"date": "2023-10-11", "close": 37.92, "volume": 1568907.0}, {"date": "2023-10-12", "close": 37.78, "volume": 1416558.0}, {"date": "2023-10-13", "close": 37.54, "volume": 1198388.0}, {"date": "2023-10-16", "close": 37.48, "volume": 729471.0}, {"date": "2023-10-17", "close": 37.46, "volume": 1523641.0}, {"date": "2023-10-18", "close": 37.27, "volume": 1301674.0}, {"date": "2023-10-19", "close": 36.79, "volume": 1947895.0}, {"date": "2023-10-20", "close": 36.55, "volume": 1694019.0}, {"date": "2023-10-23", "close": 36.81, "volume": 1580528.0}, {"date": "2023-10-24", "close": 36.35, "volume": 1938178.0}, {"date": "2023-10-25", "close": 35.63, "volume": 3635513.0}, {"date": "2023-10-26", "close": 35.18, "volume": 3233498.0}, {"date": "2023-10-27", "close": 35.43, "volume": 2614659.0}, {"date": "2023-10-30", "close": 34.91, "volume": 1737580.0}, {"date": "2023-10-31", "close": 35.22, "volume": 2142669.0}, {"date": "2023-11-01", "close": 35.01, "volume": 2138723.0}, {"date": "2023-11-02", "close": 35.1, "volume": 2005148.0}, {"date": "2023-11-03", "close": 35.5, "volume": 1874760.0}, {"date": "2023-11-06", "close": 35.24, "volume": 1913309.0}, {"date": "2023-11-07", "close": 35.22, "volume": 1280907.0}, {"date": "2023-11-08", "close": 35.45, "volume": 1510719.0}, {"date": "2023-11-09", "close": 35.45, "volume": 2980347.0}, {"date": "2023-11-10", "close": 35.5, "volume": 1052908.0}, {"date": "2023-11-13", "close": 35.56, "volume": 1479358.0}, {"date": "2023-11-14", "close": 35.71, "volume": 1238742.0}, {"date": "2023-11-15", "close": 35.65, "volume": 2924348.0}, {"date": "2023-11-16", "close": 35.75, "volume": 1675279.0}, {"date": "2023-11-17", "close": 35.32, "volume": 2319419.0}, {"date": "2023-11-20", "close": 34.9, "volume": 1595266.0}, {"date": "2023-11-21", "close": 34.5, "volume": 2234079.0}, {"date": "2023-11-22", "close": 34.45, "volume": 1436158.0}, {"date": "2023-11-23", "close": 34.27, "volume": 2059677.0}, {"date": "2023-11-24", "close": 34.51, "volume": 1771329.0}, {"date": "2023-11-27", "close": 34.2, "volume": 1271678.0}, {"date": "2023-11-28", "close": 34.49, "volume": 1322482.0}, {"date": "2023-11-29", "close": 34.28, "volume": 1809129.0}, {"date": "2023-11-30", "close": 34.9, "volume": 5294677.0}, {"date": "2023-12-01", "close": 34.56, "volume": 1676373.0}, {"date": "2023-12-04", "close": 34.85, "volume": 1651855.0}, {"date": "2023-12-05", "close": 35.01, "volume": 1326965.0}, {"date": "2023-12-06", "close": 35.67, "volume": 2784060.0}, {"date": "2023-12-07", "close": 35.85, "volume": 1737548.0}, {"date": "2023-12-08", "close": 35.77, "volume": 1608724.0}, {"date": "2023-12-11", "close": 36.05, "volume": 1311619.0}, {"date": "2023-12-12", "close": 36.71, "volume": 2306055.0}, {"date": "2023-12-13", "close": 36.45, "volume": 1438656.0}, {"date": "2023-12-14", "close": 36.62, "volume": 2733968.0}, {"date": "2023-12-15", "close": 36.66, "volume": 5381547.0}, {"date": "2023-12-18", "close": 36.4, "volume": 1284558.0}, {"date": "2023-12-19", "close": 36.51, "volume": 1509274.0}, {"date": "2023-12-20", "close": 36.8, "volume": 1549234.0}, {"date": "2023-12-21", "close": 36.67, "volume": 2111179.0}, {"date": "2023-12-22", "close": 36.55, "volume": 1929837.0}, {"date": "2023-12-27", "close": 36.87, "volume": 892877.0}, {"date": "2023-12-28", "close": 37.19, "volume": 1007948.0}, {"date": "2023-12-29", "close": 37.2, "volume": 1150522.0}, {"date": "2024-01-02", "close": 37.51, "volume": 1070227.0}, {"date": "2024-01-03", "close": 37.45, "volume": 1217122.0}, {"date": "2024-01-04", "close": 37.07, "volume": 1306453.0}, {"date": "2024-01-05", "close": 36.98, "volume": 938855.0}, {"date": "2024-01-08", "close": 36.72, "volume": 982233.0}, {"date": "2024-01-09", "close": 37.09, "volume": 1289741.0}, {"date": "2024-01-10", "close": 36.79, "volume": 1516405.0}, {"date": "2024-01-11", "close": 36.77, "volume": 1437537.0}, {"date": "2024-01-12", "close": 36.22, "volume": 2732593.0}, {"date": "2024-01-15", "close": 36.21, "volume": 1223710.0}, {"date": "2024-01-16", "close": 35.66, "volume": 2173672.0}, {"date": "2024-01-17", "close": 35.64, "volume": 2040189.0}, {"date": "2024-01-18", "close": 35.53, "volume": 2675616.0}, {"date": "2024-01-19", "close": 35.67, "volume": 2355378.0}, {"date": "2024-01-22", "close": 36.15, "volume": 1700741.0}, {"date": "2024-01-23", "close": 36.42, "volume": 1494863.0}, {"date": "2024-01-24", "close": 36.19, "volume": 1053695.0}, {"date": "2024-01-25", "close": 36.2, "volume": 2543422.0}, {"date": "2024-01-29", "close": 36.19, "volume": 1931961.0}, {"date": "2024-01-30", "close": 35.92, "volume": 2337873.0}, {"date": "2024-01-31", "close": 36.01, "volume": 3177262.0}, {"date": "2024-02-01", "close": 35.79, "volume": 1899132.0}, {"date": "2024-02-02", "close": 36.44, "volume": 2098039.0}, {"date": "2024-02-05", "close": 36.07, "volume": 1773439.0}, {"date": "2024-02-06", "close": 36.0, "volume": 2140947.0}, {"date": "2024-02-07", "close": 35.72, "volume": 2230443.0}, {"date": "2024-02-08", "close": 35.51, "volume": 1563355.0}, {"date": "2024-02-09", "close": 35.45, "volume": 2044095.0}, {"date": "2024-02-12", "close": 35.23, "volume": 1083228.0}, {"date": "2024-02-13", "close": 35.15, "volume": 1195714.0}, {"date": "2024-02-14", "close": 35.48, "volume": 1719525.0}, {"date": "2024-02-15", "close": 35.95, "volume": 2238954.0}, {"date": "2024-02-16", "close": 35.98, "volume": 1769354.0}, {"date": "2024-02-19", "close": 35.7, "volume": 1312296.0}, {"date": "2024-02-20", "close": 35.87, "volume": 1791476.0}, {"date": "2024-02-21", "close": 33.5, "volume": 10239598.0}, {"date": "2024-02-22", "close": 32.9, "volume": 5967777.0}, {"date": "2024-02-23", "close": 32.78, "volume": 4158594.0}, {"date": "2024-02-26", "close": 32.89, "volume": 3859351.0}, {"date": "2024-02-27", "close": 33.2, "volume": 3895778.0}, {"date": "2024-02-28", "close": 32.64, "volume": 3406573.0}, {"date": "2024-02-29", "close": 32.62, "volume": 5339071.0}, {"date": "2024-03-01", "close": 32.97, "volume": 3404339.0}, {"date": "2024-03-04", "close": 32.68, "volume": 3203784.0}, {"date": "2024-03-05", "close": 32.57, "volume": 2896128.0}, {"date": "2024-03-06", "close": 32.3, "volume": 3116146.0}, {"date": "2024-03-07", "close": 32.39, "volume": 2960021.0}, {"date": "2024-03-08", "close": 32.93, "volume": 3749403.0}, {"date": "2024-03-11", "close": 32.75, "volume": 1335595.0}, {"date": "2024-03-12", "close": 32.44, "volume": 1720497.0}, {"date": "2024-03-13", "close": 32.35, "volume": 2115831.0}, {"date": "2024-03-14", "close": 32.65, "volume": 2340481.0}, {"date": "2024-03-15", "close": 32.65, "volume": 4716063.0}, {"date": "2024-03-18", "close": 32.49, "volume": 1475615.0}, {"date": "2024-03-19", "close": 32.07, "volume": 1753352.0}, {"date": "2024-03-20", "close": 31.73, "volume": 3124838.0}, {"date": "2024-03-21", "close": 32.09, "volume": 4112097.0}, {"date": "2024-03-22", "close": 32.32, "volume": 3164628.0}, {"date": "2024-03-25", "close": 32.39, "volume": 1534807.0}, {"date": "2024-03-26", "close": 32.39, "volume": 1578289.0}, {"date": "2024-03-27", "close": 33.01, "volume": 3062726.0}, {"date": "2024-03-28", "close": 33.17, "volume": 2915788.0}, {"date": "2024-04-02", "close": 32.94, "volume": 2189563.0}, {"date": "2024-04-03", "close": 32.65, "volume": 1875761.0}, {"date": "2024-04-04", "close": 32.57, "volume": 1160332.0}, {"date": "2024-04-05", "close": 32.47, "volume": 2477116.0}, {"date": "2024-04-08", "close": 32.38, "volume": 2149771.0}, {"date": "2024-04-09", "close": 32.3, "volume": 1947869.0}, {"date": "2024-04-10", "close": 32.24, "volume": 1622893.0}, {"date": "2024-04-11", "close": 32.59, "volume": 4278012.0}, {"date": "2024-04-12", "close": 32.22, "volume": 2336559.0}, {"date": "2024-04-15", "close": 32.25, "volume": 2295898.0}, {"date": "2024-04-16", "close": 31.88, "volume": 4362091.0}, {"date": "2024-04-17", "close": 31.8, "volume": 2246778.0}, {"date": "2024-04-18", "close": 31.75, "volume": 2247418.0}, {"date": "2024-04-19", "close": 31.4, "volume": 3903990.0}, {"date": "2024-04-22", "close": 31.86, "volume": 2177891.0}, {"date": "2024-04-23", "close": 31.95, "volume": 2494602.0}, {"date": "2024-04-24", "close": 32.07, "volume": 2929651.0}, {"date": "2024-04-26", "close": 31.59, "volume": 2837250.0}, {"date": "2024-04-29", "close": 31.84, "volume": 2188264.0}, {"date": "2024-04-30", "close": 31.9, "volume": 1564854.0}, {"date": "2024-05-01", "close": 31.82, "volume": 4645550.0}, {"date": "2024-05-02", "close": 30.5, "volume": 6631481.0}, {"date": "2024-05-03", "close": 30.59, "volume": 3412936.0}, {"date": "2024-05-06", "close": 30.49, "volume": 2701970.0}, {"date": "2024-05-07", "close": 30.91, "volume": 2300117.0}, {"date": "2024-05-08", "close": 30.91, "volume": 2270817.0}, {"date": "2024-05-09", "close": 30.78, "volume": 2355440.0}, {"date": "2024-05-10", "close": 30.72, "volume": 1428922.0}, {"date": "2024-05-13", "close": 31.02, "volume": 1585430.0}, {"date": "2024-05-14", "close": 31.13, "volume": 2298208.0}, {"date": "2024-05-15", "close": 31.31, "volume": 1564341.0}, {"date": "2024-05-16", "close": 31.85, "volume": 2963507.0}, {"date": "2024-05-17", "close": 31.65, "volume": 2417224.0}, {"date": "2024-05-20", "close": 31.37, "volume": 2334010.0}, {"date": "2024-05-21", "close": 31.42, "volume": 1989300.0}, {"date": "2024-05-22", "close": 31.33, "volume": 1674666.0}, {"date": "2024-05-23", "close": 31.51, "volume": 1598048.0}, {"date": "2024-05-24", "close": 31.08, "volume": 1542870.0}, {"date": "2024-05-27", "close": 31.46, "volume": 1390683.0}, {"date": "2024-05-28", "close": 31.54, "volume": 1579818.0}, {"date": "2024-05-29", "close": 31.13, "volume": 2434238.0}, {"date": "2024-05-30", "close": 30.98, "volume": 2278391.0}, {"date": "2024-05-31", "close": 31.6, "volume": 4661226.0}, {"date": "2024-06-03", "close": 31.5, "volume": 2026105.0}, {"date": "2024-06-04", "close": 31.49, "volume": 1493414.0}, {"date": "2024-06-05", "close": 31.99, "volume": 4106000.0}, {"date": "2024-06-06", "close": 32.2, "volume": 1613516.0}, {"date": "2024-06-07", "close": 32.44, "volume": 1488877.0}, {"date": "2024-06-11", "close": 32.39, "volume": 2252176.0}, {"date": "2024-06-12", "close": 32.48, "volume": 2670091.0}, {"date": "2024-06-13", "close": 32.5, "volume": 2242463.0}, {"date": "2024-06-14", "close": 32.59, "volume": 1619944.0}, {"date": "2024-06-17", "close": 32.85, "volume": 2252028.0}, {"date": "2024-06-18", "close": 33.05, "volume": 2728905.0}, {"date": "2024-06-19", "close": 33.09, "volume": 2194482.0}, {"date": "2024-06-20", "close": 33.0, "volume": 2538489.0}, {"date": "2024-06-21", "close": 33.63, "volume": 5921586.0}, {"date": "2024-06-24", "close": 33.43, "volume": 1648755.0}, {"date": "2024-06-25", "close": 33.99, "volume": 2978967.0}, {"date": "2024-06-26", "close": 33.93, "volume": 1806193.0}, {"date": "2024-06-27", "close": 33.88, "volume": 1935318.0}, {"date": "2024-06-28", "close": 33.79, "volume": 1964972.0}, {"date": "2024-07-01", "close": 33.57, "volume": 1459826.0}, {"date": "2024-07-02", "close": 33.3, "volume": 1662789.0}, {"date": "2024-07-03", "close": 33.42, "volume": 1274914.0}, {"date": "2024-07-04", "close": 33.6, "volume": 1019471.0}, {"date": "2024-07-05", "close": 33.79, "volume": 951603.0}, {"date": "2024-07-08", "close": 33.74, "volume": 1269488.0}, {"date": "2024-07-09", "close": 33.94, "volume": 1454658.0}, {"date": "2024-07-10", "close": 33.99, "volume": 2519080.0}, {"date": "2024-07-11", "close": 34.3, "volume": 1998485.0}, {"date": "2024-07-12", "close": 34.17, "volume": 2266235.0}, {"date": "2024-07-15", "close": 34.35, "volume": 2132777.0}, {"date": "2024-07-16", "close": 34.54, "volume": 2782757.0}, {"date": "2024-07-17", "close": 35.0, "volume": 1735980.0}, {"date": "2024-07-18", "close": 35.15, "volume": 3288139.0}, {"date": "2024-07-19", "close": 35.06, "volume": 3083140.0}, {"date": "2024-07-22", "close": 35.15, "volume": 2054976.0}, {"date": "2024-07-23", "close": 34.9, "volume": 2058683.0}, {"date": "2024-07-24", "close": 34.62, "volume": 1767961.0}, {"date": "2024-07-25", "close": 34.45, "volume": 1735622.0}, {"date": "2024-07-26", "close": 34.21, "volume": 1665075.0}, {"date": "2024-07-29", "close": 34.45, "volume": 1511134.0}, {"date": "2024-07-30", "close": 34.38, "volume": 1989154.0}, {"date": "2024-07-31", "close": 34.5, "volume": 2728966.0}, {"date": "2024-08-01", "close": 34.83, "volume": 1152556.0}, {"date": "2024-08-02", "close": 34.3, "volume": 1947862.0}, {"date": "2024-08-05", "close": 33.31, "volume": 2661753.0}, {"date": "2024-08-06", "close": 33.63, "volume": 2479244.0}, {"date": "2024-08-07", "close": 33.63, "volume": 1594304.0}, {"date": "2024-08-08", "close": 33.81, "volume": 1847138.0}, {"date": "2024-08-09", "close": 33.93, "volume": 1632297.0}, {"date": "2024-08-12", "close": 33.81, "volume": 1445188.0}, {"date": "2024-08-13", "close": 33.75, "volume": 1285284.0}, {"date": "2024-08-14", "close": 34.08, "volume": 1138649.0}, {"date": "2024-08-15", "close": 34.3, "volume": 2311644.0}, {"date": "2024-08-16", "close": 34.78, "volume": 2781727.0}, {"date": "2024-08-19", "close": 34.89, "volume": 1393853.0}, {"date": "2024-08-20", "close": 34.95, "volume": 1468350.0}, {"date": "2024-08-21", "close": 35.37, "volume": 4340668.0}, {"date": "2024-08-22", "close": 35.52, "volume": 1875664.0}, {"date": "2024-08-23", "close": 35.91, "volume": 2113895.0}, {"date": "2024-08-26", "close": 35.84, "volume": 2161263.0}, {"date": "2024-08-27", "close": 35.46, "volume": 1558637.0}, {"date": "2024-08-28", "close": 36.62, "volume": 4645690.0}, {"date": "2024-08-29", "close": 35.73, "volume": 3516391.0}, {"date": "2024-08-30", "close": 35.68, "volume": 4072617.0}, {"date": "2024-09-02", "close": 35.82, "volume": 1469835.0}, {"date": "2024-09-03", "close": 34.83, "volume": 2515253.0}, {"date": "2024-09-04", "close": 34.32, "volume": 2078717.0}, {"date": "2024-09-05", "close": 34.35, "volume": 1310709.0}, {"date": "2024-09-06", "close": 34.64, "volume": 1975347.0}, {"date": "2024-09-09", "close": 34.64, "volume": 1858827.0}, {"date": "2024-09-10", "close": 34.63, "volume": 2013678.0}, {"date": "2024-09-11", "close": 34.62, "volume": 2448440.0}, {"date": "2024-09-12", "close": 34.46, "volume": 2395825.0}, {"date": "2024-09-13", "close": 34.71, "volume": 2792514.0}, {"date": "2024-09-16", "close": 35.12, "volume": 2053139.0}, {"date": "2024-09-17", "close": 35.07, "volume": 1480085.0}, {"date": "2024-09-18", "close": 35.18, "volume": 1482237.0}, {"date": "2024-09-19", "close": 35.24, "volume": 3325707.0}, {"date": "2024-09-20", "close": 34.98, "volume": 7261223.0}, {"date": "2024-09-23", "close": 33.79, "volume": 3450844.0}, {"date": "2024-09-24", "close": 32.8, "volume": 4096345.0}, {"date": "2024-09-25", "close": 32.98, "volume": 2174028.0}, {"date": "2024-09-26", "close": 33.35, "volume": 1829496.0}, {"date": "2024-09-27", "close": 33.43, "volume": 2084725.0}, {"date": "2024-09-30", "close": 33.3, "volume": 3001675.0}, {"date": "2024-10-01", "close": 33.47, "volume": 1444439.0}, {"date": "2024-10-02", "close": 32.97, "volume": 2269763.0}, {"date": "2024-10-03", "close": 33.01, "volume": 1227237.0}, {"date": "2024-10-04", "close": 32.98, "volume": 1224650.0}, {"date": "2024-10-07", "close": 32.99, "volume": 798448.0}, {"date": "2024-10-08", "close": 32.89, "volume": 1387444.0}, {"date": "2024-10-09", "close": 33.3, "volume": 1213503.0}, {"date": "2024-10-10", "close": 33.22, "volume": 1766016.0}, {"date": "2024-10-11", "close": 33.06, "volume": 1252732.0}, {"date": "2024-10-14", "close": 33.0, "volume": 1323390.0}, {"date": "2024-10-15", "close": 32.95, "volume": 1967607.0}, {"date": "2024-10-16", "close": 32.52, "volume": 2235774.0}, {"date": "2024-10-17", "close": 32.6, "volume": 2680349.0}, {"date": "2024-10-18", "close": 32.7, "volume": 1938394.0}, {"date": "2024-10-21", "close": 32.81, "volume": 2334074.0}, {"date": "2024-10-22", "close": 32.54, "volume": 1451623.0}, {"date": "2024-10-23", "close": 33.05, "volume": 2057971.0}, {"date": "2024-10-24", "close": 33.23, "volume": 2144446.0}, {"date": "2024-10-25", "close": 32.69, "volume": 1951740.0}, {"date": "2024-10-28", "close": 32.74, "volume": 1273319.0}, {"date": "2024-10-29", "close": 32.81, "volume": 1988342.0}, {"date": "2024-10-30", "close": 30.81, "volume": 7002896.0}, {"date": "2024-10-31", "close": 29.96, "volume": 6887659.0}, {"date": "2024-11-01", "close": 29.8, "volume": 3853608.0}, {"date": "2024-11-04", "close": 29.89, "volume": 2143513.0}, {"date": "2024-11-05", "close": 29.64, "volume": 2285875.0}, {"date": "2024-11-06", "close": 29.68, "volume": 2261860.0}, {"date": "2024-11-07", "close": 29.64, "volume": 3172051.0}, {"date": "2024-11-08", "close": 29.85, "volume": 1873822.0}, {"date": "2024-11-11", "close": 29.51, "volume": 2186558.0}, {"date": "2024-11-12", "close": 29.57, "volume": 1546506.0}, {"date": "2024-11-13", "close": 29.31, "volume": 2114907.0}, {"date": "2024-11-14", "close": 29.2, "volume": 2045113.0}, {"date": "2024-11-15", "close": 29.4, "volume": 1720422.0}, {"date": "2024-11-18", "close": 29.92, "volume": 1836187.0}, {"date": "2024-11-19", "close": 30.2, "volume": 2066250.0}, {"date": "2024-11-20", "close": 30.14, "volume": 2415893.0}, {"date": "2024-11-21", "close": 29.88, "volume": 1587651.0}, {"date": "2024-11-22", "close": 29.89, "volume": 2301383.0}, {"date": "2024-11-25", "close": 29.92, "volume": 3813569.0}, {"date": "2024-11-26", "close": 30.0, "volume": 2240331.0}, {"date": "2024-11-27", "close": 30.2, "volume": 1394997.0}, {"date": "2024-11-28", "close": 30.35, "volume": 2041119.0}, {"date": "2024-11-29", "close": 30.18, "volume": 1558315.0}, {"date": "2024-12-02", "close": 30.32, "volume": 1831821.0}, {"date": "2024-12-03", "close": 30.21, "volume": 2609322.0}, {"date": "2024-12-04", "close": 29.98, "volume": 2565111.0}, {"date": "2024-12-05", "close": 30.22, "volume": 2332927.0}, {"date": "2024-12-06", "close": 29.92, "volume": 2646898.0}, {"date": "2024-12-09", "close": 30.24, "volume": 1794975.0}, {"date": "2024-12-10", "close": 30.34, "volume": 1783938.0}, {"date": "2024-12-11", "close": 30.3, "volume": 1375550.0}, {"date": "2024-12-12", "close": 30.32, "volume": 1595209.0}, {"date": "2024-12-13", "close": 30.42, "volume": 1383889.0}, {"date": "2024-12-16", "close": 30.62, "volume": 2101655.0}, {"date": "2024-12-17", "close": 30.82, "volume": 1930888.0}, {"date": "2024-12-18", "close": 30.8, "volume": 2163024.0}, {"date": "2024-12-19", "close": 30.39, "volume": 2989057.0}, {"date": "2024-12-20", "close": 30.18, "volume": 4668255.0}, {"date": "2024-12-23", "close": 30.37, "volume": 996271.0}, {"date": "2024-12-24", "close": 30.39, "volume": 548940.0}, {"date": "2024-12-27", "close": 30.51, "volume": 900945.0}, {"date": "2024-12-30", "close": 30.5, "volume": 659932.0}, {"date": "2024-12-31", "close": 30.49, "volume": 668583.0}, {"date": "2025-01-02", "close": 30.47, "volume": 800383.0}, {"date": "2025-01-03", "close": 30.7, "volume": 1011794.0}, {"date": "2025-01-06", "close": 30.7, "volume": 1115331.0}, {"date": "2025-01-07", "close": 30.47, "volume": 1520574.0}, {"date": "2025-01-08", "close": 30.88, "volume": 1919686.0}, {"date": "2025-01-09", "close": 30.63, "volume": 962479.0}, {"date": "2025-01-10", "close": 30.27, "volume": 1370471.0}, {"date": "2025-01-13", "close": 30.1, "volume": 1884714.0}, {"date": "2025-01-14", "close": 30.14, "volume": 1023613.0}, {"date": "2025-01-15", "close": 30.03, "volume": 1250789.0}, {"date": "2025-01-16", "close": 30.06, "volume": 1620486.0}, {"date": "2025-01-17", "close": 29.95, "volume": 2149327.0}, {"date": "2025-01-20", "close": 30.19, "volume": 1297843.0}, {"date": "2025-01-21", "close": 30.18, "volume": 972797.0}, {"date": "2025-01-22", "close": 30.27, "volume": 1556656.0}, {"date": "2025-01-23", "close": 29.8, "volume": 1542622.0}, {"date": "2025-01-24", "close": 29.96, "volume": 902114.0}, {"date": "2025-01-28", "close": 30.14, "volume": 1895831.0}, {"date": "2025-01-29", "close": 30.27, "volume": 2174381.0}, {"date": "2025-01-30", "close": 30.51, "volume": 1976439.0}, {"date": "2025-01-31", "close": 30.46, "volume": 2161572.0}, {"date": "2025-02-03", "close": 30.04, "volume": 2186998.0}, {"date": "2025-02-04", "close": 29.76, "volume": 1816338.0}, {"date": "2025-02-05", "close": 29.57, "volume": 2013417.0}, {"date": "2025-02-06", "close": 29.7, "volume": 1972198.0}, {"date": "2025-02-07", "close": 29.92, "volume": 1651530.0}, {"date": "2025-02-10", "close": 30.0, "volume": 1226644.0}, {"date": "2025-02-11", "close": 30.07, "volume": 1289857.0}, {"date": "2025-02-12", "close": 30.39, "volume": 2597425.0}, {"date": "2025-02-13", "close": 30.26, "volume": 1954832.0}, {"date": "2025-02-14", "close": 30.79, "volume": 2197481.0}, {"date": "2025-02-17", "close": 30.88, "volume": 1717092.0}, {"date": "2025-02-18", "close": 30.78, "volume": 1684346.0}, {"date": "2025-02-19", "close": 30.55, "volume": 2011887.0}, {"date": "2025-02-20", "close": 30.5, "volume": 2738309.0}, {"date": "2025-02-21", "close": 30.7, "volume": 2701049.0}, {"date": "2025-02-24", "close": 31.25, "volume": 3215121.0}, {"date": "2025-02-25", "close": 31.56, "volume": 3423341.0}, {"date": "2025-02-26", "close": 30.6, "volume": 5456118.0}, {"date": "2025-02-27", "close": 30.7, "volume": 2871166.0}, {"date": "2025-02-28", "close": 30.01, "volume": 5942443.0}, {"date": "2025-03-03", "close": 30.07, "volume": 3917281.0}, {"date": "2025-03-04", "close": 29.89, "volume": 2449774.0}, {"date": "2025-03-05", "close": 28.72, "volume": 3395268.0}, {"date": "2025-03-06", "close": 28.49, "volume": 3797160.0}, {"date": "2025-03-07", "close": 28.66, "volume": 2085464.0}, {"date": "2025-03-10", "close": 28.54, "volume": 1873977.0}, {"date": "2025-03-11", "close": 28.6, "volume": 2935609.0}, {"date": "2025-03-12", "close": 28.18, "volume": 2616050.0}, {"date": "2025-03-13", "close": 27.94, "volume": 2477951.0}, {"date": "2025-03-14", "close": 27.88, "volume": 2112445.0}, {"date": "2025-03-17", "close": 27.75, "volume": 1869533.0}, {"date": "2025-03-18", "close": 28.14, "volume": 2544404.0}, {"date": "2025-03-19", "close": 28.17, "volume": 2662825.0}, {"date": "2025-03-20", "close": 28.15, "volume": 3732614.0}, {"date": "2025-03-21", "close": 29.93, "volume": 10308993.0}, {"date": "2025-03-24", "close": 29.43, "volume": 2634476.0}, {"date": "2025-03-25", "close": 28.9, "volume": 3255816.0}, {"date": "2025-03-26", "close": 29.39, "volume": 2479199.0}, {"date": "2025-03-27", "close": 29.44, "volume": 2942141.0}, {"date": "2025-03-28", "close": 29.78, "volume": 2490021.0}, {"date": "2025-03-31", "close": 29.55, "volume": 2058434.0}, {"date": "2025-04-01", "close": 29.87, "volume": 2465237.0}, {"date": "2025-04-02", "close": 29.55, "volume": 1857390.0}, {"date": "2025-04-03", "close": 30.11, "volume": 2879724.0}, {"date": "2025-04-04", "close": 31.13, "volume": 5350759.0}, {"date": "2025-04-07", "close": 31.0, "volume": 6461512.0}, {"date": "2025-04-08", "close": 31.24, "volume": 4429291.0}, {"date": "2025-04-09", "close": 31.16, "volume": 3393943.0}, {"date": "2025-04-10", "close": 31.51, "volume": 4418769.0}, {"date": "2025-04-11", "close": 31.61, "volume": 3354004.0}, {"date": "2025-04-14", "close": 31.45, "volume": 2336561.0}, {"date": "2025-04-15", "close": 30.89, "volume": 3751821.0}, {"date": "2025-04-16", "close": 31.23, "volume": 3002259.0}, {"date": "2025-04-17", "close": 31.54, "volume": 1787662.0}, {"date": "2025-04-22", "close": 31.75, "volume": 3108262.0}, {"date": "2025-04-23", "close": 31.65, "volume": 2652003.0}, {"date": "2025-04-24", "close": 31.53, "volume": 1667933.0}, {"date": "2025-04-28", "close": 31.74, "volume": 2366246.0}, {"date": "2025-04-29", "close": 31.64, "volume": 1687944.0}, {"date": "2025-04-30", "close": 31.57, "volume": 2831853.0}, {"date": "2025-05-01", "close": 31.94, "volume": 3566489.0}, {"date": "2025-05-02", "close": 32.68, "volume": 4183379.0}, {"date": "2025-05-05", "close": 32.54, "volume": 2151424.0}, {"date": "2025-05-06", "close": 32.48, "volume": 1760917.0}, {"date": "2025-05-07", "close": 32.5, "volume": 2490815.0}, {"date": "2025-05-08", "close": 32.83, "volume": 3565678.0}, {"date": "2025-05-09", "close": 33.26, "volume": 2764787.0}, {"date": "2025-05-12", "close": 32.77, "volume": 3462092.0}, {"date": "2025-05-13", "close": 31.56, "volume": 3748405.0}, {"date": "2025-05-14", "close": 31.51, "volume": 2216244.0}, {"date": "2025-05-15", "close": 31.95, "volume": 3001646.0}, {"date": "2025-05-16", "close": 31.95, "volume": 3329705.0}, {"date": "2025-05-19", "close": 31.87, "volume": 1674266.0}, {"date": "2025-05-20", "close": 31.87, "volume": 2943868.0}, {"date": "2025-05-21", "close": 32.04, "volume": 1710580.0}, {"date": "2025-05-22", "close": 31.9, "volume": 1897464.0}, {"date": "2025-05-23", "close": 31.89, "volume": 1878046.0}, {"date": "2025-05-26", "close": 31.89, "volume": 1311675.0}, {"date": "2025-05-27", "close": 31.81, "volume": 1763891.0}, {"date": "2025-05-28", "close": 31.73, "volume": 1546875.0}, {"date": "2025-05-29", "close": 31.63, "volume": 1584352.0}, {"date": "2025-05-30", "close": 31.85, "volume": 7287949.0}, {"date": "2025-06-02", "close": 32.1, "volume": 1564179.0}, {"date": "2025-06-03", "close": 32.37, "volume": 1670838.0}, {"date": "2025-06-04", "close": 32.05, "volume": 1870098.0}, {"date": "2025-06-05", "close": 32.0, "volume": 2118045.0}, {"date": "2025-06-06", "close": 32.0, "volume": 1457200.0}, {"date": "2025-06-10", "close": 31.92, "volume": 1805838.0}, {"date": "2025-06-11", "close": 32.15, "volume": 1737396.0}, {"date": "2025-06-12", "close": 32.16, "volume": 2546292.0}, {"date": "2025-06-13", "close": 32.2, "volume": 1757295.0}, {"date": "2025-06-16", "close": 31.8, "volume": 1353114.0}, {"date": "2025-06-17", "close": 31.81, "volume": 1335345.0}, {"date": "2025-06-18", "close": 31.9, "volume": 2123894.0}, {"date": "2025-06-19", "close": 32.14, "volume": 2365464.0}, {"date": "2025-06-20", "close": 31.81, "volume": 5062276.0}, {"date": "2025-06-23", "close": 31.41, "volume": 1608437.0}, {"date": "2025-06-24", "close": 31.56, "volume": 1555648.0}, {"date": "2025-06-25", "close": 31.35, "volume": 1612033.0}, {"date": "2025-06-26", "close": 31.45, "volume": 1608151.0}, {"date": "2025-06-27", "close": 31.14, "volume": 2847042.0}, {"date": "2025-06-30", "close": 31.11, "volume": 2296209.0}, {"date": "2025-07-01", "close": 31.24, "volume": 1913981.0}, {"date": "2025-07-02", "close": 31.51, "volume": 4037432.0}, {"date": "2025-07-03", "close": 31.19, "volume": 2150362.0}, {"date": "2025-07-04", "close": 31.38, "volume": 870717.0}, {"date": "2025-07-07", "close": 31.44, "volume": 848888.0}, {"date": "2025-07-08", "close": 31.02, "volume": 2026817.0}, {"date": "2025-07-09", "close": 30.86, "volume": 1319886.0}, {"date": "2025-07-10", "close": 31.16, "volume": 1525266.0}, {"date": "2025-07-11", "close": 31.1, "volume": 985065.0}, {"date": "2025-07-14", "close": 31.0, "volume": 1124633.0}, {"date": "2025-07-15", "close": 31.33, "volume": 1944371.0}, {"date": "2025-07-16", "close": 31.11, "volume": 1488878.0}, {"date": "2025-07-17", "close": 30.99, "volume": 2159701.0}, {"date": "2025-07-18", "close": 31.51, "volume": 3121631.0}, {"date": "2025-07-21", "close": 31.23, "volume": 1525742.0}, {"date": "2025-07-22", "close": 31.13, "volume": 1283817.0}, {"date": "2025-07-23", "close": 31.25, "volume": 1646981.0}, {"date": "2025-07-24", "close": 30.8, "volume": 2474147.0}, {"date": "2025-07-25", "close": 30.65, "volume": 1570043.0}, {"date": "2025-07-28", "close": 30.89, "volume": 1328442.0}, {"date": "2025-07-29", "close": 30.95, "volume": 1338690.0}, {"date": "2025-07-30", "close": 31.44, "volume": 2686047.0}, {"date": "2025-07-31", "close": 31.51, "volume": 2185683.0}, {"date": "2025-08-01", "close": 31.26, "volume": 2238448.0}, {"date": "2025-08-04", "close": 31.68, "volume": 1630479.0}, {"date": "2025-08-05", "close": 31.78, "volume": 1603719.0}, {"date": "2025-08-06", "close": 31.75, "volume": 1333973.0}, {"date": "2025-08-07", "close": 31.83, "volume": 1576060.0}, {"date": "2025-08-08", "close": 31.51, "volume": 1946619.0}, {"date": "2025-08-11", "close": 31.98, "volume": 1457189.0}, {"date": "2025-08-12", "close": 32.13, "volume": 2524400.0}, {"date": "2025-08-13", "close": 32.28, "volume": 1262111.0}, {"date": "2025-08-14", "close": 32.48, "volume": 5017514.0}, {"date": "2025-08-15", "close": 32.35, "volume": 1483991.0}, {"date": "2025-08-18", "close": 32.42, "volume": 1689192.0}, {"date": "2025-08-19", "close": 32.32, "volume": 1099223.0}, {"date": "2025-08-20", "close": 32.74, "volume": 2310252.0}, {"date": "2025-08-21", "close": 33.61, "volume": 3183373.0}, {"date": "2025-08-22", "close": 33.12, "volume": 3236537.0}, {"date": "2025-08-25", "close": 32.61, "volume": 2742049.0}, {"date": "2025-08-26", "close": 33.42, "volume": 4369585.0}, {"date": "2025-08-27", "close": 28.51, "volume": 15711381.0}, {"date": "2025-08-28", "close": 28.34, "volume": 8830171.0}, {"date": "2025-08-29", "close": 28.8, "volume": 7317108.0}, {"date": "2025-09-01", "close": 28.75, "volume": 3862126.0}, {"date": "2025-09-02", "close": 27.85, "volume": 6333704.0}, {"date": "2025-09-03", "close": 27.15, "volume": 6450538.0}, {"date": "2025-09-04", "close": 27.67, "volume": 5525414.0}, {"date": "2025-09-05", "close": 27.59, "volume": 3132349.0}, {"date": "2025-09-08", "close": 27.74, "volume": 2951682.0}, {"date": "2025-09-09", "close": 27.62, "volume": 3006576.0}, {"date": "2025-09-10", "close": 27.93, "volume": 4974905.0}, {"date": "2025-09-11", "close": 27.9, "volume": 3055181.0}, {"date": "2025-09-12", "close": 27.97, "volume": 2150976.0}, {"date": "2025-09-15", "close": 28.07, "volume": 3202343.0}, {"date": "2025-09-16", "close": 27.84, "volume": 2364060.0}, {"date": "2025-09-17", "close": 27.66, "volume": 2440858.0}, {"date": "2025-09-18", "close": 27.49, "volume": 3497237.0}, {"date": "2025-09-19", "close": 27.38, "volume": 7138198.0}, {"date": "2025-09-22", "close": 27.29, "volume": 1690306.0}, {"date": "2025-09-23", "close": 27.15, "volume": 2611439.0}, {"date": "2025-09-24", "close": 26.98, "volume": 3088688.0}, {"date": "2025-09-25", "close": 26.8, "volume": 3438667.0}, {"date": "2025-09-26", "close": 26.79, "volume": 2056299.0}, {"date": "2025-09-29", "close": 26.9, "volume": 2097843.0}, {"date": "2025-09-30", "close": 26.7, "volume": 2323275.0}, {"date": "2025-10-01", "close": 26.47, "volume": 3247988.0}, {"date": "2025-10-02", "close": 26.57, "volume": 3481673.0}, {"date": "2025-10-03", "close": 26.55, "volume": 3373797.0}, {"date": "2025-10-06", "close": 26.39, "volume": 2625852.0}, {"date": "2025-10-07", "close": 26.21, "volume": 3910444.0}, {"date": "2025-10-08", "close": 26.02, "volume": 4241622.0}, {"date": "2025-10-09", "close": 26.18, "volume": 2710276.0}, {"date": "2025-10-10", "close": 26.09, "volume": 4437508.0}, {"date": "2025-10-13", "close": 25.99, "volume": 2138601.0}, {"date": "2025-10-14", "close": 25.91, "volume": 4182737.0}, {"date": "2025-10-15", "close": 26.02, "volume": 2394580.0}, {"date": "2025-10-16", "close": 26.51, "volume": 4292249.0}, {"date": "2025-10-17", "close": 26.72, "volume": 7637216.0}, {"date": "2025-10-20", "close": 26.79, "volume": 2711513.0}, {"date": "2025-10-21", "close": 26.8, "volume": 2889299.0}, {"date": "2025-10-22", "close": 26.75, "volume": 2068511.0}, {"date": "2025-10-23", "close": 26.82, "volume": 2568991.0}, {"date": "2025-10-24", "close": 26.72, "volume": 2610195.0}, {"date": "2025-10-27", "close": 26.82, "volume": 1807271.0}, {"date": "2025-10-28", "close": 26.96, "volume": 3116536.0}, {"date": "2025-10-29", "close": 27.61, "volume": 7668843.0}, {"date": "2025-10-30", "close": 28.53, "volume": 8239312.0}, {"date": "2025-10-31", "close": 28.41, "volume": 4903834.0}, {"date": "2025-11-03", "close": 28.22, "volume": 2221374.0}, {"date": "2025-11-04", "close": 28.07, "volume": 2218712.0}, {"date": "2025-11-05", "close": 28.12, "volume": 2245176.0}, {"date": "2025-11-06", "close": 28.18, "volume": 2348605.0}, {"date": "2025-11-07", "close": 28.3, "volume": 1825085.0}, {"date": "2025-11-10", "close": 28.04, "volume": 2112320.0}, {"date": "2025-11-11", "close": 28.26, "volume": 1902593.0}, {"date": "2025-11-12", "close": 28.64, "volume": 2198159.0}, {"date": "2025-11-13", "close": 28.18, "volume": 1782701.0}, {"date": "2025-11-14", "close": 28.24, "volume": 1426317.0}, {"date": "2025-11-17", "close": 28.15, "volume": 1782994.0}, {"date": "2025-11-18", "close": 27.98, "volume": 2495678.0}, {"date": "2025-11-19", "close": 27.87, "volume": 2823138.0}, {"date": "2025-11-20", "close": 28.09, "volume": 1968053.0}, {"date": "2025-11-21", "close": 28.08, "volume": 4114680.0}, {"date": "2025-11-24", "close": 28.09, "volume": 4291888.0}, {"date": "2025-11-25", "close": 27.95, "volume": 1358166.0}, {"date": "2025-11-26", "close": 28.39, "volume": 4091802.0}, {"date": "2025-11-27", "close": 28.4, "volume": 1717837.0}, {"date": "2025-11-28", "close": 29.32, "volume": 5336888.0}, {"date": "2025-12-01", "close": 29.26, "volume": 2708463.0}, {"date": "2025-12-02", "close": 29.39, "volume": 2136275.0}, {"date": "2025-12-03", "close": 29.42, "volume": 1865989.0}, {"date": "2025-12-04", "close": 29.39, "volume": 2266463.0}, {"date": "2025-12-05", "close": 29.37, "volume": 1999332.0}, {"date": "2025-12-08", "close": 29.28, "volume": 1271979.0}, {"date": "2025-12-09", "close": 29.32, "volume": 1688369.0}, {"date": "2025-12-10", "close": 29.52, "volume": 2991300.0}, {"date": "2025-12-11", "close": 29.39, "volume": 2573709.0}, {"date": "2025-12-12", "close": 29.56, "volume": 1885467.0}, {"date": "2025-12-15", "close": 29.43, "volume": 2658627.0}, {"date": "2025-12-16", "close": 29.37, "volume": 1976299.0}, {"date": "2025-12-17", "close": 29.19, "volume": 2132033.0}, {"date": "2025-12-18", "close": 29.48, "volume": 3444654.0}, {"date": "2025-12-19", "close": 29.32, "volume": 5398713.0}, {"date": "2025-12-22", "close": 29.38, "volume": 1251659.0}, {"date": "2025-12-23", "close": 29.38, "volume": 986178.0}, {"date": "2025-12-24", "close": 29.3, "volume": 820516.0}, {"date": "2025-12-29", "close": 29.23, "volume": 761729.0}, {"date": "2025-12-30", "close": 29.37, "volume": 974842.0}, {"date": "2025-12-31", "close": 29.38, "volume": 986713.0}, {"date": "2026-01-02", "close": 29.43, "volume": 776525.0}, {"date": "2026-01-05", "close": 29.3, "volume": 1765244.0}, {"date": "2026-01-06", "close": 28.84, "volume": 3297204.0}, {"date": "2026-01-07", "close": 29.33, "volume": 1980052.0}, {"date": "2026-01-08", "close": 29.55, "volume": 1822659.0}, {"date": "2026-01-09", "close": 30.08, "volume": 3015048.0}, {"date": "2026-01-12", "close": 30.31, "volume": 2521932.0}, {"date": "2026-01-13", "close": 30.16, "volume": 2698587.0}, {"date": "2026-01-14", "close": 30.12, "volume": 2704379.0}, {"date": "2026-01-15", "close": 30.2, "volume": 2613075.0}, {"date": "2026-01-16", "close": 30.35, "volume": 4324205.0}, {"date": "2026-01-19", "close": 30.46, "volume": 1363471.0}, {"date": "2026-01-20", "close": 30.57, "volume": 2885277.0}, {"date": "2026-01-21", "close": 30.48, "volume": 1586913.0}, {"date": "2026-01-22", "close": 30.76, "volume": 2039795.0}, {"date": "2026-01-23", "close": 30.38, "volume": 2391124.0}, {"date": "2026-01-27", "close": 30.64, "volume": 2178105.0}, {"date": "2026-01-28", "close": 30.41, "volume": 2297931.0}, {"date": "2026-01-29", "close": 30.59, "volume": 2592074.0}, {"date": "2026-01-30", "close": 30.94, "volume": 3081640.0}, {"date": "2026-02-02", "close": 30.91, "volume": 3049991.0}, {"date": "2026-02-03", "close": 31.01, "volume": 2778142.0}, {"date": "2026-02-04", "close": 31.2, "volume": 2483177.0}, {"date": "2026-02-05", "close": 31.61, "volume": 3217491.0}, {"date": "2026-02-06", "close": 31.45, "volume": 4664585.0}, {"date": "2026-02-09", "close": 31.64, "volume": 1808662.0}, {"date": "2026-02-10", "close": 31.69, "volume": 2120156.0}, {"date": "2026-02-11", "close": 31.75, "volume": 1759819.0}, {"date": "2026-02-12", "close": 32.21, "volume": 4125369.0}, {"date": "2026-02-13", "close": 31.94, "volume": 2460389.0}, {"date": "2026-02-16", "close": 31.96, "volume": 1826655.0}, {"date": "2026-02-17", "close": 31.96, "volume": 1506221.0}, {"date": "2026-02-18", "close": 31.94, "volume": 1112859.0}, {"date": "2026-02-19", "close": 31.96, "volume": 2275713.0}, {"date": "2026-02-20", "close": 31.23, "volume": 3403061.0}, {"date": "2026-02-23", "close": 31.31, "volume": 1634384.0}, {"date": "2026-02-24", "close": 31.54, "volume": 2310002.0}, {"date": "2026-02-25", "close": 35.63, "volume": 10229591.0}, {"date": "2026-02-26", "close": 36.35, "volume": 5728056.0}, {"date": "2026-02-27", "close": 36.0, "volume": 6456150.0}, {"date": "2026-03-02", "close": 36.68, "volume": 2932721.0}, {"date": "2026-03-03", "close": 36.9, "volume": 2901601.0}, {"date": "2026-03-04", "close": 35.94, "volume": 5005297.0}, {"date": "2026-03-05", "close": 35.92, "volume": 4695522.0}, {"date": "2026-03-06", "close": 35.99, "volume": 3607686.0}, {"date": "2026-03-09", "close": 34.99, "volume": 4828153.0}, {"date": "2026-03-10", "close": 35.29, "volume": 2523469.0}, {"date": "2026-03-11", "close": 35.82, "volume": 3463288.0}, {"date": "2026-03-12", "close": 35.87, "volume": 3279325.0}, {"date": "2026-03-13", "close": 35.73, "volume": 2541924.0}, {"date": "2026-03-16", "close": 36.05, "volume": 2667573.0}, {"date": "2026-03-17", "close": 35.83, "volume": 2060582.0}, {"date": "2026-03-18", "close": 36.02, "volume": 2818306.0}, {"date": "2026-03-19", "close": 36.74, "volume": 3629433.0}, {"date": "2026-03-20", "close": 36.42, "volume": 6011538.0}, {"date": "2026-03-23", "close": 36.48, "volume": 1801733.0}, {"date": "2026-03-24", "close": 36.38, "volume": 2201448.0}, {"date": "2026-03-25", "close": 36.38, "volume": 2434693.0}, {"date": "2026-03-26", "close": 36.37, "volume": 2022499.0}, {"date": "2026-03-27", "close": 36.25, "volume": 2133190.0}, {"date": "2026-03-30", "close": 36.68, "volume": 2231224.0}, {"date": "2026-03-31", "close": 36.41, "volume": 3257741.0}, {"date": "2026-04-01", "close": 36.55, "volume": 2856327.0}, {"date": "2026-04-02", "close": 37.01, "volume": 3082591.0}, {"date": "2026-04-07", "close": 37.52, "volume": 2194338.0}, {"date": "2026-04-08", "close": 36.78, "volume": 3806775.0}, {"date": "2026-04-09", "close": 37.18, "volume": 2438993.0}, {"date": "2026-04-10", "close": 36.83, "volume": 2904122.0}, {"date": "2026-04-13", "close": 37.16, "volume": 2401251.0}, {"date": "2026-04-14", "close": 37.07, "volume": 2127832.0}, {"date": "2026-04-15", "close": 36.75, "volume": 2805155.0}, {"date": "2026-04-16", "close": 36.77, "volume": 2388044.0}, {"date": "2026-04-17", "close": 36.79, "volume": 3126654.0}, {"date": "2026-04-20", "close": 37.49, "volume": 1751648.0}, {"date": "2026-04-21", "close": 37.82, "volume": 2067594.0}, {"date": "2026-04-22", "close": 38.15, "volume": 2662783.0}, {"date": "2026-04-23", "close": 37.89, "volume": 2062225.0}, {"date": "2026-04-24", "close": 37.89, "volume": 1308231.0}, {"date": "2026-04-27", "close": 37.69, "volume": 1169772.0}, {"date": "2026-04-28", "close": 37.5, "volume": 2223832.0}, {"date": "2026-04-29", "close": 37.29, "volume": 2046614.0}, {"date": "2026-04-30", "close": 34.39, "volume": 8889906.0}, {"date": "2026-05-01", "close": 34.15, "volume": 3440868.0}, {"date": "2026-05-04", "close": 33.89, "volume": 2216847.0}, {"date": "2026-05-05", "close": 34.17, "volume": 2619401.0}, {"date": "2026-05-06", "close": 33.85, "volume": 2648632.0}, {"date": "2026-05-07", "close": 34.16, "volume": 3327276.0}, {"date": "2026-05-08", "close": 33.6, "volume": 2802666.0}, {"date": "2026-05-11", "close": 33.5, "volume": 1519917.0}, {"date": "2026-05-12", "close": 32.93, "volume": 2450814.0}, {"date": "2026-05-13", "close": 32.96, "volume": 1742167.0}, {"date": "2026-05-14", "close": 32.54, "volume": 2165545.0}, {"date": "2026-05-15", "close": 32.98, "volume": 1831910.0}, {"date": "2026-05-18", "close": 32.98, "volume": 2035718.0}, {"date": "2026-05-19", "close": 34.21, "volume": 3050303.0}, {"date": "2026-05-20", "close": 34.43, "volume": 1940579.0}, {"date": "2026-05-21", "close": 34.49, "volume": 1888934.0}, {"date": "2026-05-22", "close": 34.68, "volume": 3032388.0}, {"date": "2026-05-25", "close": 34.75, "volume": 1129914.0}, {"date": "2026-05-26", "close": 34.49, "volume": 1778774.0}, {"date": "2026-05-27", "close": 34.62, "volume": 1557724.0}, {"date": "2026-05-28", "close": 34.94, "volume": 1961645.0}, {"date": "2026-05-29", "close": 35.23, "volume": 6130955.0}, {"date": "2026-06-01", "close": 35.06, "volume": 1306915.0}, {"date": "2026-06-02", "close": 34.41, "volume": 2496839.0}, {"date": "2026-06-03", "close": 35.09, "volume": 1890873.0}, {"date": "2026-06-04", "close": 35.26, "volume": 1427129.0}, {"date": "2026-06-05", "close": 35.69, "volume": 1754868.0}, {"date": "2026-06-09", "close": 36.48, "volume": 2781321.0}, {"date": "2026-06-10", "close": 37.63, "volume": 2237739.0}, {"date": "2026-06-11", "close": 38.09, "volume": 2377238.0}, {"date": "2026-06-12", "close": 38.33, "volume": 2199640.0}, {"date": "2026-06-15", "close": 38.23, "volume": 3411482.0}, {"date": "2026-06-16", "close": 38.26, "volume": 1501664.0}, {"date": "2026-06-17", "close": 37.78, "volume": 2278310.0}, {"date": "2026-06-18", "close": 38.12, "volume": 3777467.0}, {"date": "2026-06-19", "close": 38.32, "volume": 5103756.0}, {"date": "2026-06-22", "close": 38.55, "volume": 1438982.0}, {"date": "2026-06-23", "close": 38.74, "volume": 2019982.0}, {"date": "2026-06-24", "close": 39.37, "volume": 3127670.0}, {"date": "2026-06-25", "close": 39.94, "volume": 2464394.0}, {"date": "2026-06-26", "close": 40.24, "volume": 1677574.0}, {"date": "2026-06-29", "close": 40.55, "volume": 1737667.0}, {"date": "2026-06-30", "close": 40.03, "volume": 2447455.0}, {"date": "2026-07-01", "close": 39.31, "volume": 3008386.0}, {"date": "2026-07-02", "close": 39.35, "volume": 2879516.0}, {"date": "2026-07-03", "close": 39.78, "volume": 1406350.0}, {"date": "2026-07-06", "close": 39.37, "volume": 1225255.0}, {"date": "2026-07-07", "close": 39.42, "volume": 1122700.0}, {"date": "2026-07-08", "close": 39.9, "volume": 1816445.0}, {"date": "2026-07-09", "close": 40.44, "volume": 1716463.0}, {"date": "2026-07-10", "close": 40.16, "volume": 1533790.0}, {"date": "2026-07-13", "close": 39.84, "volume": 1992622.0}, {"date": "2026-07-14", "close": 39.43, "volume": 1330309.0}, {"date": "2026-07-15", "close": 39.35, "volume": 1550404.0}, {"date": "2026-07-16", "close": 39.08, "volume": 1954129.0}, {"date": "2026-07-17", "close": 39.2, "volume": 2529028.0}, {"date": "2026-07-20", "close": 39.33, "volume": 1475183.0}, {"date": "2026-07-21", "close": 39.48, "volume": 1887568.0}, {"date": "2026-07-22", "close": 39.27, "volume": 1420526.0}, {"date": "2026-07-23", "close": 38.92, "volume": 2329062.0}, {"date": "2026-07-24", "close": 39.18, "volume": 2378788.0}, {"date": "2026-07-27", "close": 39.44, "volume": 1312874.0}, {"date": "2026-07-28", "close": 39.79, "volume": 1784919.0}, {"date": "2026-07-29", "close": 40.55, "volume": 2972827.0}, {"date": "2026-07-30", "close": 40.47, "volume": 2590520.0}, {"date": "2026-07-31", "close": 39.77, "volume": 2596003.0}, {"date": "2026-08-03", "close": 40.14, "volume": 1760951.0}, {"date": "2026-08-04", "close": 40.22, "volume": 2106401.0}, {"date": "2026-08-05", "close": 40.22, "volume": 1676392.0}, {"date": "2026-08-06", "close": 40.21, "volume": 1866919.0}, {"date": "2026-08-07", "close": 40.28, "volume": 2054920.0}, {"date": "2026-08-10", "close": 40.66, "volume": 1896739.0}, {"date": "2026-08-11", "close": 39.83, "volume": 1918653.0}, {"date": "2026-08-12", "close": 39.46, "volume": 1423166.0}, {"date": "2026-08-13", "close": 39.72, "volume": 1354001.0}, {"date": "2026-08-14", "close": 40.0, "volume": 1883957.0}, {"date": "2026-08-17", "close": 40.21, "volume": 2763210.0}, {"date": "2026-08-18", "close": 39.48, "volume": 1696265.0}, {"date": "2026-08-19", "close": 39.72, "volume": 1646045.0}, {"date": "2026-08-20", "close": 38.99, "volume": 2692745.0}, {"date": "2026-08-21", "close": 38.86, "volume": 2076078.0}, {"date": "2026-08-24", "close": 38.54, "volume": 1977293.0}, {"date": "2026-08-25", "close": 38.85, "volume": 3319762.0}, {"date": "2026-08-26", "close": 40.18, "volume": 4508517.0}, {"date": "2026-08-27", "close": 39.55, "volume": 2676482.0}, {"date": "2026-08-28", "close": 39.65, "volume": 2465942.0}, {"date": "2026-08-31", "close": 40.31, "volume": 5765582.0}, {"date": "2026-09-01", "close": 39.33, "volume": 6047947.0}, {"date": "2026-09-02", "close": 39.62, "volume": 3086742.0}, {"date": "2026-09-03", "close": 40.0, "volume": 2919527.0}, {"date": "2026-09-04", "close": 40.32, "volume": 2312626.0}, {"date": "2026-09-07", "close": 39.82, "volume": 1679037.0}, {"date": "2026-09-08", "close": 39.13, "volume": 1867997.0}, {"date": "2026-09-09", "close": 38.8, "volume": 2633618.0}, {"date": "2026-09-10", "close": 38.46, "volume": 3758805.0}, {"date": "2026-09-11", "close": 38.5, "volume": 2075532.0}, {"date": "2026-09-14", "close": 38.75, "volume": 1298333.0}, {"date": "2026-09-15", "close": 38.98, "volume": 1781944.0}, {"date": "2026-09-16", "close": 38.57, "volume": 1915906.0}, {"date": "2026-09-17", "close": 38.41, "volume": 2997392.0}, {"date": "2026-09-18", "close": 38.23, "volume": 4968897.0}], "refreshing": true}