{"ticker": "IAA", "overview": {"name": "Ishares Asia 50 ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IAA", "has_prices": true, "as_of": "2026-09-07", "last": 198.52, "prev_close": 193.54, "change": 4.980000000000018, "change_pct": 0.02573111501498408, "session_volume": 13496.0, "vwap_5": 194.4837922166149, "vwap_20": 192.4558940084868, "vwap_60": 197.56809663923966, "vwap_250": 172.33415265396033, "high_52w": 217.21, "low_52w": 139.5, "avg_volume_20": 15471.05, "sessions": 400, "market_cap": {"value": 1704068749.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-07", "form": "Issued Capital", "title": "MONTHLY APPLICATIONS,REDEMPTIONS,UNITS ON ISSUE,DERIVATIVES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145676-2A1702701"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "ANNUAL FINANCIAL REPORT 30 JUNE 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140178-2A1699515"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Product Disclosure Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139181-2A1698819"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "MONTHLY APPLICATIONS,REDEMPTIONS,UNITS ON ISSUE,DERIVATIVES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132798-2A1695926"}, {"date": "2026-08-06", "form": "Periodic Reports", "title": "MONTHLY APPLICATIONS,REDEMPTIONS,UNITS ON ISSUE,DERIVATIVES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118727-2A1688080"}, {"date": "2026-08-04", "form": "Company Administration", "title": "QUARTERLY EXIT STATEMENT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117875-2A1687527"}, {"date": "2026-07-08", "form": "Distribution Announcement", "title": "COMPONENTS OF DISTRIBUTIONS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109345-2A1683643"}], "performance": {"ticker": "IAA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2008-09-10", "close": 45.47, "volume": 3544.0}, {"date": "2008-09-11", "close": 44.5, "volume": 355.0}, {"date": "2008-09-12", "close": 43.8, "volume": 3700.0}, {"date": "2008-09-15", "close": 42.84, "volume": 151.0}, {"date": "2008-09-16", "close": 42.4, "volume": 502.0}, {"date": "2008-09-17", "close": 43.4, "volume": 127.0}, {"date": "2008-09-18", "close": 41.15, "volume": 100.0}, {"date": "2008-09-19", "close": 43.43, "volume": 350.0}, {"date": "2008-09-22", "close": 44.09, "volume": 4.0}, {"date": "2008-09-24", "close": 42.48, "volume": 612.0}, {"date": "2008-09-25", "close": 42.56, "volume": 23.0}, {"date": "2008-09-26", "close": 42.44, "volume": 2000.0}, {"date": "2008-09-29", "close": 41.1, "volume": 612.0}, {"date": "2008-09-30", "close": 40.68, "volume": 2102.0}, {"date": "2008-10-01", "close": 42.29, "volume": 2.0}, {"date": "2008-10-02", "close": 41.5, "volume": 1688.0}, {"date": "2008-10-03", "close": 41.75, "volume": 502.0}, {"date": "2008-10-06", "close": 40.88, "volume": 7322.0}, {"date": "2008-10-07", "close": 40.35, "volume": 752.0}, {"date": "2008-10-08", "close": 40.09, "volume": 3306.0}, {"date": "2008-10-09", "close": 41.66, "volume": 1004.0}, {"date": "2008-10-10", "close": 39.32, "volume": 1002.0}, {"date": "2008-10-13", "close": 41.97, "volume": 1.0}, {"date": "2008-10-14", "close": 45.0, "volume": 502.0}, {"date": "2008-10-15", "close": 43.6, "volume": 1000.0}, {"date": "2008-10-16", "close": 40.38, "volume": 1003.0}, {"date": "2008-10-17", "close": 41.58, "volume": 502.0}, {"date": "2008-10-20", "close": 39.46, "volume": 1400.0}, {"date": "2008-10-21", "close": 39.0, "volume": 8520.0}, {"date": "2008-10-22", "close": 38.42, "volume": 1280.0}, {"date": "2008-10-23", "close": 35.72, "volume": 6947.0}, {"date": "2008-10-24", "close": 35.8, "volume": 1197.0}, {"date": "2008-10-27", "close": 36.3, "volume": 3202.0}, {"date": "2008-10-28", "close": 34.77, "volume": 543.0}, {"date": "2008-10-29", "close": 36.64, "volume": 1201.0}, {"date": "2008-10-31", "close": 39.3, "volume": 1300.0}, {"date": "2008-11-03", "close": 40.01, "volume": 5638.0}, {"date": "2008-11-04", "close": 39.4, "volume": 1020.0}, {"date": "2008-11-05", "close": 40.18, "volume": 1004.0}, {"date": "2008-11-06", "close": 39.28, "volume": 2381.0}, {"date": "2008-11-10", "close": 38.86, "volume": 650.0}, {"date": "2008-11-11", "close": 37.98, "volume": 4310.0}, {"date": "2008-11-12", "close": 37.42, "volume": 11080.0}, {"date": "2008-11-13", "close": 36.52, "volume": 3552.0}, {"date": "2008-11-14", "close": 38.35, "volume": 1318.0}, {"date": "2008-11-17", "close": 39.83, "volume": 50.0}, {"date": "2008-11-18", "close": 38.28, "volume": 260.0}, {"date": "2008-11-19", "close": 40.12, "volume": 189.0}, {"date": "2008-11-20", "close": 34.24, "volume": 6037.0}, {"date": "2008-11-21", "close": 33.86, "volume": 88.0}, {"date": "2008-11-24", "close": 34.77, "volume": 430.0}, {"date": "2008-11-25", "close": 36.0, "volume": 5096.0}, {"date": "2008-11-26", "close": 37.4, "volume": 4302.0}, {"date": "2008-12-02", "close": 35.78, "volume": 1013.0}, {"date": "2008-12-03", "close": 35.36, "volume": 1027.0}, {"date": "2008-12-05", "close": 36.06, "volume": 752.0}, {"date": "2008-12-09", "close": 37.57, "volume": 17.0}, {"date": "2008-12-10", "close": 38.47, "volume": 750.0}, {"date": "2008-12-11", "close": 41.08, "volume": 1000.0}, {"date": "2008-12-12", "close": 38.05, "volume": 1362.0}, {"date": "2008-12-15", "close": 39.66, "volume": 1810.0}, {"date": "2008-12-17", "close": 39.0, "volume": 6610.0}, {"date": "2008-12-18", "close": 38.83, "volume": 500.0}, {"date": "2008-12-19", "close": 39.63, "volume": 378.0}, {"date": "2008-12-22", "close": 39.49, "volume": 3259.0}, {"date": "2008-12-23", "close": 36.65, "volume": 867.0}, {"date": "2008-12-24", "close": 36.03, "volume": 1600.0}, {"date": "2009-01-06", "close": 37.52, "volume": 260.0}, {"date": "2009-01-07", "close": 37.74, "volume": 2004.0}, {"date": "2009-01-08", "close": 36.73, "volume": 501.0}, {"date": "2009-01-09", "close": 35.59, "volume": 1000.0}, {"date": "2009-01-13", "close": 36.86, "volume": 810.0}, {"date": "2009-01-15", "close": 35.2, "volume": 2349.0}, {"date": "2009-01-16", "close": 35.75, "volume": 420.0}, {"date": "2009-01-19", "close": 35.47, "volume": 542.0}, {"date": "2009-01-20", "close": 35.04, "volume": 560.0}, {"date": "2009-01-21", "close": 35.04, "volume": 557.0}, {"date": "2009-01-22", "close": 35.12, "volume": 1834.0}, {"date": "2009-01-23", "close": 35.14, "volume": 225.0}, {"date": "2009-01-27", "close": 34.79, "volume": 150.0}, {"date": "2009-01-29", "close": 36.31, "volume": 1250.0}, {"date": "2009-01-30", "close": 36.06, "volume": 90.0}, {"date": "2009-02-02", "close": 37.22, "volume": 851.0}, {"date": "2009-02-05", "close": 37.96, "volume": 500.0}, {"date": "2009-02-09", "close": 37.39, "volume": 1500.0}, {"date": "2009-02-12", "close": 36.49, "volume": 275.0}, {"date": "2009-02-17", "close": 36.58, "volume": 224.0}, {"date": "2009-02-18", "close": 36.21, "volume": 207.0}, {"date": "2009-02-20", "close": 35.5, "volume": 887.0}, {"date": "2009-02-23", "close": 35.5, "volume": 160.0}, {"date": "2009-02-24", "close": 34.57, "volume": 550.0}, {"date": "2009-03-03", "close": 32.97, "volume": 2500.0}, {"date": "2009-03-04", "close": 34.53, "volume": 992.0}, {"date": "2009-03-06", "close": 34.23, "volume": 145.0}, {"date": "2009-03-09", "close": 33.96, "volume": 730.0}, {"date": "2009-03-12", "close": 35.08, "volume": 880.0}, {"date": "2009-03-16", "close": 35.87, "volume": 170.0}, {"date": "2009-03-18", "close": 36.61, "volume": 795.0}, {"date": "2009-03-19", "close": 36.84, "volume": 149.0}, {"date": "2009-03-20", "close": 36.21, "volume": 304.0}, {"date": "2009-03-23", "close": 36.01, "volume": 14.0}, {"date": "2009-03-24", "close": 36.89, "volume": 555.0}, {"date": "2009-03-25", "close": 36.96, "volume": 378.0}, {"date": "2009-03-26", "close": 36.94, "volume": 211.0}, {"date": "2009-03-27", "close": 38.48, "volume": 100.0}, {"date": "2009-03-30", "close": 37.35, "volume": 800.0}, {"date": "2009-03-31", "close": 36.8, "volume": 5.0}, {"date": "2009-04-01", "close": 37.3, "volume": 200.0}, {"date": "2009-04-03", "close": 37.77, "volume": 827.0}, {"date": "2009-04-06", "close": 38.37, "volume": 1243.0}, {"date": "2009-04-07", "close": 38.21, "volume": 304.0}, {"date": "2009-04-08", "close": 37.21, "volume": 450.0}, {"date": "2009-04-09", "close": 37.67, "volume": 53.0}, {"date": "2009-04-14", "close": 38.7, "volume": 3183.0}, {"date": "2009-04-15", "close": 39.12, "volume": 1547.0}, {"date": "2009-04-16", "close": 40.05, "volume": 1141.0}, {"date": "2009-04-17", "close": 40.04, "volume": 1486.0}, {"date": "2009-04-20", "close": 39.35, "volume": 411.0}, {"date": "2009-04-21", "close": 39.98, "volume": 759.0}, {"date": "2009-04-22", "close": 39.66, "volume": 1839.0}, {"date": "2009-04-23", "close": 39.47, "volume": 750.0}, {"date": "2009-04-24", "close": 39.52, "volume": 300.0}, {"date": "2009-04-27", "close": 39.55, "volume": 20.0}, {"date": "2009-04-28", "close": 38.29, "volume": 1070.0}, {"date": "2009-04-29", "close": 38.5, "volume": 725.0}, {"date": "2009-04-30", "close": 40.4, "volume": 7170.0}, {"date": "2009-05-01", "close": 40.58, "volume": 6871.0}, {"date": "2009-05-04", "close": 41.1, "volume": 2337.0}, {"date": "2009-05-05", "close": 42.15, "volume": 1150.0}, {"date": "2009-05-06", "close": 41.42, "volume": 9988.0}, {"date": "2009-05-07", "close": 41.56, "volume": 2830.0}, {"date": "2009-05-08", "close": 42.52, "volume": 3068.0}, {"date": "2009-05-12", "close": 41.52, "volume": 220.0}, {"date": "2009-05-13", "close": 41.13, "volume": 1014.0}, {"date": "2009-05-14", "close": 40.32, "volume": 125.0}, {"date": "2009-05-15", "close": 40.81, "volume": 1013.0}, {"date": "2009-05-18", "close": 41.24, "volume": 220.0}, {"date": "2009-05-19", "close": 41.98, "volume": 373.0}, {"date": "2009-05-20", "close": 42.0, "volume": 7037.0}, {"date": "2009-05-21", "close": 41.32, "volume": 461.0}, {"date": "2009-05-22", "close": 40.43, "volume": 2146.0}, {"date": "2009-05-25", "close": 40.63, "volume": 1018.0}, {"date": "2009-05-26", "close": 40.58, "volume": 1255.0}, {"date": "2009-05-27", "close": 40.98, "volume": 1048.0}, {"date": "2009-05-28", "close": 41.09, "volume": 52.0}, {"date": "2009-05-29", "close": 41.55, "volume": 1269.0}, {"date": "2009-06-01", "close": 41.4, "volume": 2650.0}, {"date": "2009-06-02", "close": 41.72, "volume": 253.0}, {"date": "2009-06-03", "close": 40.82, "volume": 1862.0}, {"date": "2009-06-04", "close": 40.73, "volume": 2186.0}, {"date": "2009-06-05", "close": 41.56, "volume": 428.0}, {"date": "2009-06-09", "close": 40.75, "volume": 1443.0}, {"date": "2009-06-10", "close": 41.15, "volume": 3243.0}, {"date": "2009-06-11", "close": 41.47, "volume": 4816.0}, {"date": "2009-06-12", "close": 41.37, "volume": 3006.0}, {"date": "2009-06-15", "close": 40.26, "volume": 2468.0}, {"date": "2009-06-16", "close": 40.27, "volume": 6917.0}, {"date": "2009-06-17", "close": 39.92, "volume": 777.0}, {"date": "2009-06-18", "close": 39.53, "volume": 250.0}, {"date": "2009-06-19", "close": 39.61, "volume": 1566.0}, {"date": "2009-06-22", "close": 40.34, "volume": 430.0}, {"date": "2009-06-23", "close": 39.06, "volume": 4334.0}, {"date": "2009-06-24", "close": 39.75, "volume": 2554.0}, {"date": "2009-06-25", "close": 40.3, "volume": 1550.0}, {"date": "2009-06-26", "close": 39.7, "volume": 3508.0}, {"date": "2009-06-29", "close": 40.04, "volume": 644.0}, {"date": "2009-06-30", "close": 40.01, "volume": 1780.0}, {"date": "2009-07-01", "close": 40.11, "volume": 1487.0}, {"date": "2009-07-02", "close": 40.83, "volume": 10238.0}, {"date": "2009-07-03", "close": 40.25, "volume": 250.0}, {"date": "2009-07-06", "close": 40.82, "volume": 478.0}, {"date": "2009-07-07", "close": 40.59, "volume": 382.0}, {"date": "2009-07-08", "close": 40.31, "volume": 1671.0}, {"date": "2009-07-09", "close": 40.84, "volume": 1500.0}, {"date": "2009-07-10", "close": 41.28, "volume": 800.0}, {"date": "2009-07-13", "close": 40.04, "volume": 6626.0}, {"date": "2009-07-14", "close": 40.68, "volume": 644.0}, {"date": "2009-07-15", "close": 41.44, "volume": 808.0}, {"date": "2009-07-16", "close": 42.11, "volume": 1309.0}, {"date": "2009-07-17", "close": 42.26, "volume": 1884.0}, {"date": "2009-07-20", "close": 42.65, "volume": 599.0}, {"date": "2009-07-21", "close": 42.99, "volume": 6070.0}, {"date": "2009-07-22", "close": 42.9, "volume": 613.0}, {"date": "2009-07-23", "close": 42.95, "volume": 13411.0}, {"date": "2009-07-24", "close": 43.44, "volume": 4746.0}, {"date": "2009-07-27", "close": 43.73, "volume": 617.0}, {"date": "2009-07-28", "close": 43.9, "volume": 6080.0}, {"date": "2009-07-30", "close": 43.48, "volume": 270.0}, {"date": "2009-07-31", "close": 44.24, "volume": 1728.0}, {"date": "2009-08-03", "close": 44.0, "volume": 5939.0}, {"date": "2009-08-04", "close": 43.55, "volume": 5755.0}, {"date": "2009-08-05", "close": 43.17, "volume": 3604.0}, {"date": "2009-08-06", "close": 42.67, "volume": 7092.0}, {"date": "2009-08-07", "close": 42.75, "volume": 725.0}, {"date": "2009-08-10", "close": 43.38, "volume": 2402.0}, {"date": "2009-08-11", "close": 43.66, "volume": 1508.0}, {"date": "2009-08-12", "close": 43.74, "volume": 2500.0}, {"date": "2009-08-13", "close": 43.65, "volume": 5943.0}, {"date": "2009-08-14", "close": 44.55, "volume": 1191.0}, {"date": "2009-08-17", "close": 43.4, "volume": 3125.0}, {"date": "2009-08-18", "close": 42.63, "volume": 7347.0}, {"date": "2009-08-19", "close": 43.12, "volume": 10373.0}, {"date": "2009-08-20", "close": 43.39, "volume": 4639.0}, {"date": "2009-08-21", "close": 43.23, "volume": 2251.0}, {"date": "2009-08-24", "close": 43.93, "volume": 4169.0}, {"date": "2009-08-25", "close": 43.18, "volume": 12746.0}, {"date": "2009-08-26", "close": 43.47, "volume": 2009.0}, {"date": "2009-08-27", "close": 43.19, "volume": 1119.0}, {"date": "2009-08-28", "close": 42.6, "volume": 441.0}, {"date": "2009-08-31", "close": 42.34, "volume": 5829.0}, {"date": "2009-09-01", "close": 42.75, "volume": 2189.0}, {"date": "2009-09-02", "close": 43.12, "volume": 464.0}, {"date": "2009-09-03", "close": 43.1, "volume": 3084.0}, {"date": "2009-09-04", "close": 43.0, "volume": 2675.0}, {"date": "2009-09-07", "close": 43.13, "volume": 928.0}, {"date": "2009-09-08", "close": 43.6, "volume": 2293.0}, {"date": "2009-09-09", "close": 43.46, "volume": 1127.0}, {"date": "2009-09-10", "close": 44.37, "volume": 2825.0}, {"date": "2009-09-11", "close": 44.0, "volume": 2679.0}, {"date": "2009-09-14", "close": 43.97, "volume": 3314.0}, {"date": "2009-09-15", "close": 44.09, "volume": 7368.0}, {"date": "2009-09-16", "close": 44.45, "volume": 1592.0}, {"date": "2009-09-17", "close": 44.5, "volume": 10011.0}, {"date": "2009-09-18", "close": 44.72, "volume": 2599.0}, {"date": "2009-09-21", "close": 44.74, "volume": 2524.0}, {"date": "2009-09-22", "close": 44.72, "volume": 1554.0}, {"date": "2009-09-23", "close": 44.78, "volume": 3571.0}, {"date": "2009-09-24", "close": 44.11, "volume": 2734.0}, {"date": "2009-09-25", "close": 43.9, "volume": 1333.0}, {"date": "2009-09-28", "close": 43.83, "volume": 1921.0}, {"date": "2009-09-29", "close": 44.17, "volume": 574.0}, {"date": "2009-09-30", "close": 43.6, "volume": 2303.0}, {"date": "2009-10-01", "close": 43.37, "volume": 2931.0}, {"date": "2009-10-02", "close": 43.2, "volume": 3368.0}, {"date": "2009-10-05", "close": 42.61, "volume": 1717.0}, {"date": "2009-10-06", "close": 42.55, "volume": 4384.0}, {"date": "2009-10-07", "close": 43.0, "volume": 41185.0}, {"date": "2009-10-08", "close": 42.31, "volume": 1970.0}, {"date": "2009-10-09", "close": 42.55, "volume": 1397.0}, {"date": "2009-10-12", "close": 42.76, "volume": 725.0}, {"date": "2009-10-13", "close": 42.4, "volume": 290.0}, {"date": "2009-10-14", "close": 43.07, "volume": 6742.0}, {"date": "2009-10-15", "close": 43.18, "volume": 2162.0}, {"date": "2009-10-16", "close": 42.8, "volume": 2713.0}, {"date": "2009-10-19", "close": 42.88, "volume": 1851.0}, {"date": "2009-10-20", "close": 43.03, "volume": 2387.0}, {"date": "2009-10-21", "close": 43.13, "volume": 1891.0}, {"date": "2009-10-22", "close": 42.22, "volume": 3688.0}, {"date": "2009-10-23", "close": 42.44, "volume": 2359.0}, {"date": "2009-10-26", "close": 42.55, "volume": 12485.0}, {"date": "2009-10-27", "close": 42.75, "volume": 2964.0}, {"date": "2009-10-28", "close": 42.63, "volume": 4282.0}, {"date": "2009-10-29", "close": 41.75, "volume": 5306.0}, {"date": "2009-10-30", "close": 42.06, "volume": 1722.0}, {"date": "2009-11-02", "close": 41.4, "volume": 3460.0}, {"date": "2009-11-03", "close": 41.64, "volume": 2207.0}, {"date": "2009-11-04", "close": 41.64, "volume": 1452.0}, {"date": "2009-11-05", "close": 41.64, "volume": 2015.0}, {"date": "2009-11-06", "close": 42.11, "volume": 6059.0}, {"date": "2009-11-09", "close": 42.01, "volume": 2268.0}, {"date": "2009-11-10", "close": 42.37, "volume": 3971.0}, {"date": "2009-11-11", "close": 42.38, "volume": 4383.0}, {"date": "2009-11-12", "close": 42.44, "volume": 9274.0}, {"date": "2009-11-13", "close": 42.42, "volume": 1719.0}, {"date": "2009-11-16", "close": 42.86, "volume": 3043.0}, {"date": "2009-11-17", "close": 43.0, "volume": 10231.0}, {"date": "2009-11-18", "close": 43.0, "volume": 1553.0}, {"date": "2009-11-19", "close": 43.45, "volume": 1342.0}, {"date": "2009-11-20", "close": 43.36, "volume": 4853.0}, {"date": "2009-11-23", "close": 43.46, "volume": 1313.0}, {"date": "2009-11-24", "close": 43.45, "volume": 3453.0}, {"date": "2009-11-25", "close": 43.22, "volume": 7154.0}, {"date": "2009-11-26", "close": 43.43, "volume": 100.0}, {"date": "2009-11-27", "close": 44.0, "volume": 4987.0}, {"date": "2009-11-30", "close": 42.49, "volume": 12793.0}, {"date": "2009-12-01", "close": 42.35, "volume": 3385.0}, {"date": "2009-12-02", "close": 42.8, "volume": 3675.0}, {"date": "2009-12-03", "close": 42.85, "volume": 6919.0}, {"date": "2009-12-04", "close": 43.1, "volume": 2673.0}, {"date": "2009-12-07", "close": 43.84, "volume": 805.0}, {"date": "2009-12-08", "close": 43.76, "volume": 278.0}, {"date": "2009-12-09", "close": 43.7, "volume": 3198.0}, {"date": "2009-12-10", "close": 42.77, "volume": 5959.0}, {"date": "2009-12-11", "close": 43.33, "volume": 236.0}, {"date": "2009-12-14", "close": 43.65, "volume": 6282.0}, {"date": "2009-12-15", "close": 43.5, "volume": 3922.0}, {"date": "2009-12-16", "close": 43.96, "volume": 4896.0}, {"date": "2009-12-17", "close": 43.75, "volume": 7538.0}, {"date": "2009-12-18", "close": 43.68, "volume": 1198.0}, {"date": "2009-12-21", "close": 43.6, "volume": 3920.0}, {"date": "2009-12-22", "close": 44.21, "volume": 2555.0}, {"date": "2009-12-23", "close": 44.26, "volume": 11633.0}, {"date": "2009-12-24", "close": 44.92, "volume": 959.0}, {"date": "2009-12-29", "close": 44.66, "volume": 1567.0}, {"date": "2009-12-30", "close": 44.43, "volume": 786.0}, {"date": "2009-12-31", "close": 44.57, "volume": 5661.0}, {"date": "2010-01-04", "close": 45.15, "volume": 2255.0}, {"date": "2010-01-05", "close": 44.96, "volume": 2299.0}, {"date": "2010-01-06", "close": 45.32, "volume": 2602.0}, {"date": "2010-01-07", "close": 44.76, "volume": 1659.0}, {"date": "2010-01-08", "close": 44.73, "volume": 1545.0}, {"date": "2010-01-11", "close": 44.95, "volume": 736.0}, {"date": "2010-01-12", "close": 44.34, "volume": 7643.0}, {"date": "2010-01-13", "close": 43.68, "volume": 3743.0}, {"date": "2010-01-14", "close": 44.16, "volume": 3970.0}, {"date": "2010-01-15", "close": 44.12, "volume": 2908.0}, {"date": "2010-01-18", "close": 44.22, "volume": 2311.0}, {"date": "2010-01-19", "close": 44.1, "volume": 711.0}, {"date": "2010-01-20", "close": 44.02, "volume": 3773.0}, {"date": "2010-01-21", "close": 43.9, "volume": 2657.0}, {"date": "2010-01-22", "close": 43.36, "volume": 1393.0}, {"date": "2010-01-25", "close": 43.22, "volume": 7923.0}, {"date": "2010-01-27", "close": 42.26, "volume": 3939.0}, {"date": "2010-01-28", "close": 42.9, "volume": 2648.0}, {"date": "2010-01-29", "close": 42.8, "volume": 1044.0}, {"date": "2010-02-01", "close": 42.67, "volume": 6177.0}, {"date": "2010-02-02", "close": 42.83, "volume": 937.0}, {"date": "2010-02-03", "close": 43.1, "volume": 8291.0}, {"date": "2010-02-04", "close": 43.63, "volume": 1784.0}, {"date": "2010-02-05", "close": 43.0, "volume": 11859.0}, {"date": "2010-02-08", "close": 42.58, "volume": 142.0}, {"date": "2010-02-09", "close": 42.95, "volume": 612.0}, {"date": "2010-02-10", "close": 42.83, "volume": 891.0}, {"date": "2010-02-11", "close": 42.72, "volume": 1266.0}, {"date": "2010-02-12", "close": 42.85, "volume": 1869.0}, {"date": "2010-02-15", "close": 42.69, "volume": 225.0}, {"date": "2010-02-16", "close": 42.76, "volume": 1061.0}, {"date": "2010-02-17", "close": 43.0, "volume": 1255.0}, {"date": "2010-02-18", "close": 43.06, "volume": 3854.0}, {"date": "2010-02-19", "close": 42.53, "volume": 4466.0}, {"date": "2010-02-22", "close": 42.79, "volume": 2819.0}, {"date": "2010-02-23", "close": 42.57, "volume": 8695.0}, {"date": "2010-02-24", "close": 42.75, "volume": 1354.0}, {"date": "2010-02-25", "close": 42.37, "volume": 1727.0}, {"date": "2010-02-26", "close": 42.4, "volume": 3219.0}, {"date": "2010-03-01", "close": 42.65, "volume": 11418.0}, {"date": "2010-03-02", "close": 42.84, "volume": 5245.0}, {"date": "2010-03-03", "close": 42.61, "volume": 797.0}, {"date": "2010-03-04", "close": 42.69, "volume": 7048.0}, {"date": "2010-03-05", "close": 42.92, "volume": 3843.0}, {"date": "2010-03-08", "close": 43.13, "volume": 2752.0}, {"date": "2010-03-09", "close": 43.58, "volume": 835.0}, {"date": "2010-03-10", "close": 43.27, "volume": 4241.0}, {"date": "2010-03-11", "close": 43.47, "volume": 2669.0}, {"date": "2010-03-12", "close": 43.47, "volume": 1331.0}, {"date": "2010-03-15", "close": 42.88, "volume": 7541.0}, {"date": "2010-03-16", "close": 43.0, "volume": 1660.0}, {"date": "2010-03-17", "close": 43.53, "volume": 3579.0}, {"date": "2010-03-18", "close": 43.78, "volume": 3047.0}, {"date": "2010-03-19", "close": 43.68, "volume": 1731.0}, {"date": "2010-03-22", "close": 44.0, "volume": 3715.0}, {"date": "2010-03-23", "close": 43.52, "volume": 3033.0}, {"date": "2010-03-24", "close": 43.5, "volume": 7020.0}, {"date": "2010-03-25", "close": 43.51, "volume": 2352.0}, {"date": "2010-03-26", "close": 43.66, "volume": 2649.0}, {"date": "2010-03-29", "close": 44.44, "volume": 3048.0}, {"date": "2010-03-30", "close": 44.2, "volume": 4393.0}, {"date": "2010-03-31", "close": 44.23, "volume": 195.0}, {"date": "2010-04-01", "close": 44.47, "volume": 2844.0}, {"date": "2010-04-06", "close": 45.5, "volume": 2477.0}, {"date": "2010-04-07", "close": 44.98, "volume": 3321.0}, {"date": "2010-04-08", "close": 44.78, "volume": 7341.0}, {"date": "2010-04-09", "close": 45.1, "volume": 6045.0}, {"date": "2010-04-12", "close": 44.81, "volume": 8864.0}, {"date": "2010-04-13", "close": 44.7, "volume": 2315.0}, {"date": "2010-04-14", "close": 45.1, "volume": 6113.0}, {"date": "2010-04-15", "close": 45.3, "volume": 2652.0}, {"date": "2010-04-16", "close": 44.99, "volume": 4245.0}, {"date": "2010-04-19", "close": 44.82, "volume": 3305.0}, {"date": "2010-04-20", "close": 44.62, "volume": 4219.0}, {"date": "2010-04-21", "close": 44.85, "volume": 3477.0}, {"date": "2010-04-22", "close": 44.65, "volume": 3957.0}, {"date": "2010-04-23", "close": 44.73, "volume": 3825.0}, {"date": "2010-04-27", "close": 45.13, "volume": 929.0}, {"date": "2010-04-28", "close": 44.65, "volume": 7558.0}, {"date": "2010-04-29", "close": 44.26, "volume": 5279.0}, {"date": "2010-04-30", "close": 44.45, "volume": 2014.0}, {"date": "2010-05-03", "close": 43.78, "volume": 6163.0}, {"date": "2010-05-04", "close": 44.0, "volume": 2519.0}, {"date": "2010-05-05", "close": 43.86, "volume": 5561.0}, {"date": "2010-05-06", "close": 43.01, "volume": 1783.0}, {"date": "2010-05-07", "close": 43.73, "volume": 8538.0}, {"date": "2010-05-10", "close": 43.55, "volume": 1719.0}, {"date": "2010-05-11", "close": 43.65, "volume": 1812.0}, {"date": "2010-05-12", "close": 43.37, "volume": 2140.0}, {"date": "2010-05-13", "close": 43.98, "volume": 4046.0}, {"date": "2010-05-14", "close": 43.92, "volume": 1430.0}, {"date": "2010-05-17", "close": 43.45, "volume": 4016.0}, {"date": "2010-05-18", "close": 43.9, "volume": 3178.0}, {"date": "2010-05-19", "close": 44.35, "volume": 4242.0}, {"date": "2010-05-20", "close": 44.62, "volume": 5606.0}, {"date": "2010-05-21", "close": 43.55, "volume": 4356.0}, {"date": "2010-05-24", "close": 44.55, "volume": 7828.0}, {"date": "2010-05-25", "close": 43.41, "volume": 4550.0}, {"date": "2010-05-26", "close": 43.6, "volume": 5686.0}, {"date": "2010-05-27", "close": 43.71, "volume": 2284.0}, {"date": "2010-05-28", "close": 43.69, "volume": 1925.0}, {"date": "2010-05-31", "close": 44.11, "volume": 1021.0}, {"date": "2010-06-01", "close": 44.2, "volume": 1752.0}, {"date": "2010-06-02", "close": 43.6, "volume": 2828.0}, {"date": "2010-06-03", "close": 44.39, "volume": 1548.0}, {"date": "2010-06-04", "close": 44.19, "volume": 3.0}, {"date": "2010-06-07", "close": 44.55, "volume": 1362.0}, {"date": "2010-06-08", "close": 44.57, "volume": 7619.0}, {"date": "2010-06-09", "close": 44.0, "volume": 1669.0}, {"date": "2010-06-10", "close": 43.56, "volume": 430.0}, {"date": "2010-06-11", "close": 44.16, "volume": 728.0}, {"date": "2010-06-15", "close": 44.33, "volume": 1385.0}, {"date": "2010-06-16", "close": 44.45, "volume": 252.0}, {"date": "2010-06-17", "close": 44.47, "volume": 1556.0}, {"date": "2010-06-18", "close": 44.31, "volume": 174.0}, {"date": "2010-06-21", "close": 44.9, "volume": 7507.0}, {"date": "2010-06-22", "close": 44.75, "volume": 1626.0}, {"date": "2010-06-23", "close": 44.39, "volume": 1159.0}, {"date": "2010-06-24", "close": 44.52, "volume": 1013.0}, {"date": "2010-06-25", "close": 44.48, "volume": 375.0}, {"date": "2010-06-28", "close": 44.09, "volume": 3447.0}, {"date": "2010-06-29", "close": 43.75, "volume": 100.0}, {"date": "2010-06-30", "close": 43.74, "volume": 1937.0}, {"date": "2010-07-01", "close": 43.76, "volume": 1160.0}, {"date": "2010-07-02", "close": 43.5, "volume": 1408.0}, {"date": "2010-07-05", "close": 43.95, "volume": 2025.0}, {"date": "2010-07-06", "close": 44.54, "volume": 4876.0}, {"date": "2010-07-07", "close": 43.81, "volume": 2230.0}, {"date": "2010-07-08", "close": 43.5, "volume": 2096.0}, {"date": "2010-07-09", "close": 43.8, "volume": 1119.0}, {"date": "2010-07-12", "close": 44.12, "volume": 897.0}, {"date": "2010-07-13", "close": 44.09, "volume": 2001.0}, {"date": "2010-07-14", "close": 44.17, "volume": 1585.0}, {"date": "2010-07-15", "close": 44.21, "volume": 3356.0}, {"date": "2010-07-16", "close": 43.8, "volume": 1647.0}, {"date": "2010-07-19", "close": 43.7, "volume": 5530.0}, {"date": "2010-07-20", "close": 43.92, "volume": 2987.0}, {"date": "2010-07-21", "close": 43.8, "volume": 595.0}, {"date": "2010-07-22", "close": 43.91, "volume": 2251.0}, {"date": "2010-07-23", "close": 44.0, "volume": 1064.0}, {"date": "2010-07-26", "close": 44.0, "volume": 1042.0}, {"date": "2010-07-27", "close": 43.86, "volume": 819.0}, {"date": "2010-07-28", "close": 44.2, "volume": 520.0}, {"date": "2010-07-29", "close": 44.3, "volume": 772.0}, {"date": "2010-07-30", "close": 44.2, "volume": 5752.0}, {"date": "2010-08-02", "close": 44.45, "volume": 707.0}, {"date": "2010-08-03", "close": 44.8, "volume": 448.0}, {"date": "2010-08-04", "close": 44.37, "volume": 1047.0}, {"date": "2010-08-05", "close": 44.31, "volume": 1517.0}, {"date": "2010-08-06", "close": 44.37, "volume": 2389.0}, {"date": "2010-08-09", "close": 44.56, "volume": 807.0}, {"date": "2010-08-10", "close": 44.5, "volume": 135.0}, {"date": "2010-08-11", "close": 44.25, "volume": 543.0}, {"date": "2010-08-12", "close": 43.83, "volume": 3982.0}, {"date": "2010-08-13", "close": 44.0, "volume": 839.0}, {"date": "2010-08-16", "close": 44.05, "volume": 12092.0}, {"date": "2010-08-17", "close": 44.07, "volume": 334.0}, {"date": "2010-08-18", "close": 43.92, "volume": 6666.0}, {"date": "2010-08-19", "close": 44.26, "volume": 3522.0}, {"date": "2010-08-20", "close": 44.46, "volume": 1627.0}, {"date": "2010-08-23", "close": 44.45, "volume": 996.0}, {"date": "2010-08-24", "close": 44.33, "volume": 640.0}, {"date": "2010-08-25", "close": 43.6, "volume": 96.0}, {"date": "2010-08-26", "close": 43.95, "volume": 90.0}, {"date": "2010-08-27", "close": 43.78, "volume": 1173.0}, {"date": "2010-08-30", "close": 43.5, "volume": 1032.0}, {"date": "2010-08-31", "close": 43.31, "volume": 8230.0}, {"date": "2010-09-01", "close": 43.06, "volume": 2984.0}, {"date": "2010-09-02", "close": 43.15, "volume": 4644.0}, {"date": "2010-09-03", "close": 43.25, "volume": 3008.0}, {"date": "2010-09-06", "close": 43.63, "volume": 1706.0}, {"date": "2010-09-07", "close": 43.91, "volume": 2411.0}, {"date": "2010-09-08", "close": 43.54, "volume": 2470.0}, {"date": "2010-09-09", "close": 42.95, "volume": 4394.0}, {"date": "2010-09-10", "close": 43.41, "volume": 3000.0}, {"date": "2010-09-13", "close": 44.16, "volume": 8561.0}, {"date": "2010-09-14", "close": 44.04, "volume": 10198.0}, {"date": "2010-09-15", "close": 43.82, "volume": 1140.0}, {"date": "2010-09-16", "close": 43.73, "volume": 1820.0}, {"date": "2010-09-17", "close": 44.03, "volume": 302.0}, {"date": "2010-09-20", "close": 43.95, "volume": 4130.0}, {"date": "2010-09-21", "close": 44.0, "volume": 824.0}, {"date": "2010-09-22", "close": 43.63, "volume": 2222.0}, {"date": "2010-09-23", "close": 43.62, "volume": 57.0}, {"date": "2010-09-24", "close": 43.61, "volume": 4110.0}, {"date": "2010-09-27", "close": 43.88, "volume": 2767.0}, {"date": "2010-09-28", "close": 43.77, "volume": 1795.0}, {"date": "2010-09-29", "close": 43.63, "volume": 69673.0}, {"date": "2010-09-30", "close": 43.76, "volume": 1419.0}, {"date": "2010-10-01", "close": 43.98, "volume": 683.0}, {"date": "2010-10-04", "close": 44.16, "volume": 780.0}, {"date": "2010-10-05", "close": 44.4, "volume": 8452.0}, {"date": "2010-10-06", "close": 44.88, "volume": 5726.0}, {"date": "2010-10-07", "close": 44.25, "volume": 3761.0}, {"date": "2010-10-08", "close": 44.2, "volume": 2392.0}, {"date": "2010-10-11", "close": 44.27, "volume": 7612.0}, {"date": "2010-10-12", "close": 44.0, "volume": 6081.0}, {"date": "2010-10-13", "close": 43.74, "volume": 1943.0}, {"date": "2010-10-14", "close": 44.2, "volume": 1510.0}, {"date": "2010-10-15", "close": 44.43, "volume": 87875.0}, {"date": "2010-10-18", "close": 44.35, "volume": 3435.0}, {"date": "2010-10-19", "close": 43.97, "volume": 12417.0}, {"date": "2010-10-20", "close": 44.46, "volume": 1371.0}, {"date": "2010-10-21", "close": 44.26, "volume": 2070.0}, {"date": "2010-10-22", "close": 44.7, "volume": 6923.0}, {"date": "2010-10-25", "close": 44.83, "volume": 6845.0}, {"date": "2010-10-26", "close": 44.81, "volume": 3106.0}, {"date": "2010-10-27", "close": 44.87, "volume": 5837.0}, {"date": "2010-10-28", "close": 44.82, "volume": 3356.0}, {"date": "2010-10-29", "close": 44.54, "volume": 16095.0}, {"date": "2010-11-01", "close": 45.02, "volume": 1075.0}, {"date": "2010-11-02", "close": 44.85, "volume": 834.0}, {"date": "2010-11-03", "close": 45.49, "volume": 6603.0}, {"date": "2010-11-04", "close": 45.4, "volume": 3229.0}, {"date": "2010-11-05", "close": 45.66, "volume": 9954.0}, {"date": "2010-11-08", "close": 45.67, "volume": 2103.0}, {"date": "2010-11-09", "close": 45.91, "volume": 4852.0}, {"date": "2010-11-10", "close": 45.96, "volume": 5912.0}, {"date": "2010-11-11", "close": 46.2, "volume": 12771.0}, {"date": "2010-11-12", "close": 45.9, "volume": 9945.0}, {"date": "2010-11-15", "close": 45.95, "volume": 2452.0}, {"date": "2010-11-16", "close": 46.03, "volume": 3562.0}, {"date": "2010-11-17", "close": 45.7, "volume": 4003.0}, {"date": "2010-11-18", "close": 45.48, "volume": 1443.0}, {"date": "2010-11-19", "close": 45.39, "volume": 2896.0}, {"date": "2010-11-22", "close": 45.85, "volume": 4502.0}, {"date": "2010-11-23", "close": 45.24, "volume": 3165.0}, {"date": "2010-11-24", "close": 45.5, "volume": 8774.0}, {"date": "2010-11-25", "close": 45.79, "volume": 2362.0}, {"date": "2010-11-26", "close": 45.46, "volume": 10816.0}, {"date": "2010-11-29", "close": 45.85, "volume": 4475.0}, {"date": "2010-11-30", "close": 45.79, "volume": 70041.0}, {"date": "2010-12-01", "close": 46.24, "volume": 958.0}, {"date": "2010-12-02", "close": 46.68, "volume": 3675.0}, {"date": "2010-12-03", "close": 46.98, "volume": 3537.0}, {"date": "2010-12-06", "close": 46.64, "volume": 2520.0}, {"date": "2010-12-07", "close": 46.48, "volume": 5131.0}, {"date": "2010-12-08", "close": 46.66, "volume": 1402.0}, {"date": "2010-12-09", "close": 46.59, "volume": 2579.0}, {"date": "2010-12-10", "close": 46.39, "volume": 2855.0}, {"date": "2010-12-13", "close": 46.77, "volume": 5130.0}, {"date": "2010-12-14", "close": 46.6, "volume": 55494.0}, {"date": "2010-12-15", "close": 46.56, "volume": 6973.0}, {"date": "2010-12-16", "close": 46.53, "volume": 13230.0}, {"date": "2010-12-17", "close": 46.44, "volume": 4365.0}, {"date": "2010-12-20", "close": 46.05, "volume": 25745.0}, {"date": "2010-12-21", "close": 46.15, "volume": 2167.0}, {"date": "2010-12-22", "close": 46.34, "volume": 1209.0}, {"date": "2010-12-23", "close": 46.14, "volume": 4623.0}, {"date": "2010-12-24", "close": 45.92, "volume": 800.0}, {"date": "2010-12-29", "close": 45.59, "volume": 9422.0}, {"date": "2010-12-30", "close": 45.65, "volume": 6320.0}, {"date": "2010-12-31", "close": 46.1, "volume": 813.0}, {"date": "2011-01-04", "close": 47.1, "volume": 1912.0}, {"date": "2011-01-05", "close": 47.31, "volume": 978.0}, {"date": "2011-01-06", "close": 47.76, "volume": 725.0}, {"date": "2011-01-07", "close": 47.68, "volume": 1599.0}, {"date": "2011-01-10", "close": 47.56, "volume": 3285.0}, {"date": "2011-01-11", "close": 48.25, "volume": 858.0}, {"date": "2011-01-12", "close": 48.62, "volume": 2855.0}, {"date": "2011-01-13", "close": 48.38, "volume": 3718.0}, {"date": "2011-01-14", "close": 48.53, "volume": 7542.0}, {"date": "2011-01-17", "close": 48.97, "volume": 5360.0}, {"date": "2011-01-18", "close": 48.92, "volume": 1662.0}, {"date": "2011-01-19", "close": 48.84, "volume": 2315.0}, {"date": "2011-01-20", "close": 48.61, "volume": 2651.0}, {"date": "2011-01-21", "close": 48.7, "volume": 1212.0}, {"date": "2011-01-24", "close": 48.31, "volume": 1738.0}, {"date": "2011-01-25", "close": 48.4, "volume": 3289.0}, {"date": "2011-01-27", "close": 48.93, "volume": 2443.0}, {"date": "2011-01-28", "close": 48.96, "volume": 2556.0}, {"date": "2011-01-31", "close": 47.94, "volume": 12804.0}, {"date": "2011-02-01", "close": 47.65, "volume": 1778.0}, {"date": "2011-02-02", "close": 47.82, "volume": 3441.0}, {"date": "2011-02-03", "close": 47.8, "volume": 7505.0}, {"date": "2011-02-04", "close": 47.56, "volume": 3599.0}, {"date": "2011-02-07", "close": 47.86, "volume": 2335.0}, {"date": "2011-02-08", "close": 47.05, "volume": 55189.0}, {"date": "2011-02-09", "close": 46.83, "volume": 4582.0}, {"date": "2011-02-10", "close": 46.11, "volume": 7570.0}, {"date": "2011-02-11", "close": 45.51, "volume": 2264.0}, {"date": "2011-02-14", "close": 46.1, "volume": 9011.0}, {"date": "2011-02-15", "close": 46.0, "volume": 2317.0}, {"date": "2011-02-16", "close": 46.11, "volume": 4222.0}, {"date": "2011-02-17", "close": 46.12, "volume": 2721.0}, {"date": "2011-02-18", "close": 46.34, "volume": 4961.0}, {"date": "2011-02-21", "close": 46.18, "volume": 1377.0}, {"date": "2011-02-22", "close": 45.78, "volume": 2695.0}, {"date": "2011-02-23", "close": 45.54, "volume": 4268.0}, {"date": "2011-02-24", "close": 45.13, "volume": 2699.0}, {"date": "2011-02-25", "close": 44.59, "volume": 79289.0}, {"date": "2011-02-28", "close": 45.1, "volume": 666.0}, {"date": "2011-03-01", "close": 45.42, "volume": 16998.0}, {"date": "2011-03-02", "close": 45.05, "volume": 4196.0}, {"date": "2011-03-03", "close": 45.3, "volume": 1266.0}, {"date": "2011-03-04", "close": 46.0, "volume": 67101.0}, {"date": "2011-03-07", "close": 45.0, "volume": 52818.0}, {"date": "2011-03-08", "close": 46.07, "volume": 3913.0}, {"date": "2011-03-09", "close": 46.58, "volume": 3750.0}, {"date": "2011-03-10", "close": 46.04, "volume": 4643.0}, {"date": "2011-03-11", "close": 45.7, "volume": 92883.0}, {"date": "2011-03-14", "close": 45.28, "volume": 12449.0}, {"date": "2011-03-15", "close": 44.61, "volume": 5138.0}, {"date": "2011-03-16", "close": 45.07, "volume": 2633.0}, {"date": "2011-03-17", "close": 45.07, "volume": 3555.0}, {"date": "2011-03-18", "close": 45.43, "volume": 1480.0}, {"date": "2011-03-21", "close": 45.3, "volume": 47064.0}, {"date": "2011-03-22", "close": 45.43, "volume": 2902.0}, {"date": "2011-03-23", "close": 45.27, "volume": 6275.0}, {"date": "2011-03-24", "close": 45.5, "volume": 3293.0}, {"date": "2011-03-25", "close": 45.73, "volume": 108822.0}, {"date": "2011-03-28", "close": 45.14, "volume": 3377.0}, {"date": "2011-03-29", "close": 45.55, "volume": 1460.0}, {"date": "2011-03-30", "close": 46.14, "volume": 2016.0}, {"date": "2011-03-31", "close": 46.14, "volume": 102109.0}, {"date": "2011-04-01", "close": 46.38, "volume": 7808.0}, {"date": "2011-04-04", "close": 46.62, "volume": 105398.0}, {"date": "2011-04-05", "close": 47.32, "volume": 4819.0}, {"date": "2011-04-06", "close": 47.38, "volume": 18183.0}, {"date": "2011-04-07", "close": 46.84, "volume": 104036.0}, {"date": "2011-04-08", "close": 46.48, "volume": 16602.0}, {"date": "2011-04-11", "close": 46.25, "volume": 2229.0}, {"date": "2011-04-12", "close": 45.85, "volume": 28445.0}, {"date": "2011-04-13", "close": 46.07, "volume": 84319.0}, {"date": "2011-04-14", "close": 46.16, "volume": 10930.0}, {"date": "2011-04-15", "close": 45.88, "volume": 861.0}, {"date": "2011-04-18", "close": 45.6, "volume": 122178.0}, {"date": "2011-04-19", "close": 45.2, "volume": 120661.0}, {"date": "2011-04-20", "close": 45.93, "volume": 103049.0}, {"date": "2011-04-21", "close": 45.88, "volume": 9499.0}, {"date": "2011-04-27", "close": 45.58, "volume": 102473.0}, {"date": "2011-04-28", "close": 45.2, "volume": 2006.0}, {"date": "2011-04-29", "close": 44.94, "volume": 123318.0}, {"date": "2011-05-02", "close": 45.4, "volume": 608.0}, {"date": "2011-05-03", "close": 45.37, "volume": 120900.0}, {"date": "2011-05-04", "close": 44.99, "volume": 103518.0}, {"date": "2011-05-05", "close": 45.32, "volume": 4725.0}, {"date": "2011-05-06", "close": 44.8, "volume": 101415.0}, {"date": "2011-05-09", "close": 44.84, "volume": 65400.0}, {"date": "2011-05-10", "close": 44.97, "volume": 21698.0}, {"date": "2011-05-11", "close": 44.91, "volume": 111615.0}, {"date": "2011-05-12", "close": 45.19, "volume": 3509.0}, {"date": "2011-05-13", "close": 44.9, "volume": 111276.0}, {"date": "2011-05-16", "close": 45.02, "volume": 3815.0}, {"date": "2011-05-17", "close": 44.65, "volume": 111568.0}, {"date": "2011-05-18", "close": 44.86, "volume": 2237.0}, {"date": "2011-05-19", "close": 44.66, "volume": 1284.0}, {"date": "2011-05-20", "close": 44.79, "volume": 52495.0}, {"date": "2011-05-23", "close": 44.19, "volume": 1453.0}, {"date": "2011-05-24", "close": 44.54, "volume": 60027.0}, {"date": "2011-05-25", "close": 44.29, "volume": 982.0}, {"date": "2011-05-26", "close": 44.3, "volume": 123350.0}, {"date": "2011-05-27", "close": 44.62, "volume": 815.0}, {"date": "2011-05-30", "close": 44.78, "volume": 121586.0}, {"date": "2011-05-31", "close": 45.46, "volume": 6433.0}, {"date": "2011-06-01", "close": 45.5, "volume": 121150.0}, {"date": "2011-06-02", "close": 45.18, "volume": 743.0}, {"date": "2011-06-03", "close": 45.31, "volume": 5745.0}, {"date": "2011-06-06", "close": 44.65, "volume": 4750.0}, {"date": "2011-06-07", "close": 45.0, "volume": 3171.0}, {"date": "2011-06-08", "close": 44.6, "volume": 123749.0}, {"date": "2011-06-09", "close": 44.7, "volume": 30840.0}, {"date": "2011-06-10", "close": 44.2, "volume": 4232.0}, {"date": "2011-06-14", "close": 44.46, "volume": 6737.0}, {"date": "2011-06-15", "close": 43.75, "volume": 425.0}, {"date": "2011-06-16", "close": 43.34, "volume": 5643.0}, {"date": "2011-06-17", "close": 43.35, "volume": 3895.0}, {"date": "2011-06-20", "close": 43.03, "volume": 1084.0}, {"date": "2011-06-21", "close": 43.01, "volume": 2605.0}, {"date": "2011-06-22", "close": 44.0, "volume": 6438.0}, {"date": "2011-06-23", "close": 42.7, "volume": 7857.0}, {"date": "2011-06-24", "close": 43.21, "volume": 508.0}, {"date": "2011-06-27", "close": 43.43, "volume": 53225.0}, {"date": "2011-06-28", "close": 43.37, "volume": 18723.0}, {"date": "2011-06-29", "close": 43.45, "volume": 8069.0}, {"date": "2011-06-30", "close": 43.05, "volume": 2375.0}, {"date": "2011-07-01", "close": 43.69, "volume": 78374.0}, {"date": "2011-07-04", "close": 44.26, "volume": 1581.0}, {"date": "2011-07-05", "close": 44.34, "volume": 1785.0}, {"date": "2011-07-06", "close": 44.31, "volume": 1540.0}, {"date": "2011-07-07", "close": 44.15, "volume": 929.0}, {"date": "2011-07-08", "close": 43.9, "volume": 5538.0}, {"date": "2011-07-11", "close": 43.91, "volume": 2832.0}, {"date": "2011-07-12", "close": 43.39, "volume": 127325.0}, {"date": "2011-07-13", "close": 43.33, "volume": 5129.0}, {"date": "2011-07-14", "close": 42.5, "volume": 478.0}, {"date": "2011-07-15", "close": 43.05, "volume": 3113.0}, {"date": "2011-07-18", "close": 42.99, "volume": 901.0}, {"date": "2011-07-19", "close": 43.0, "volume": 2801.0}, {"date": "2011-07-20", "close": 43.36, "volume": 2149.0}, {"date": "2011-07-21", "close": 43.3, "volume": 1208.0}, {"date": "2011-07-22", "close": 43.5, "volume": 455.0}, {"date": "2011-07-25", "close": 43.26, "volume": 9725.0}, {"date": "2011-07-26", "close": 43.22, "volume": 230.0}, {"date": "2011-07-27", "close": 42.77, "volume": 1669.0}, {"date": "2011-07-28", "close": 42.23, "volume": 1218.0}, {"date": "2011-07-29", "close": 42.7, "volume": 1738.0}, {"date": "2011-08-01", "close": 42.92, "volume": 3817.0}, {"date": "2011-08-02", "close": 42.32, "volume": 166.0}, {"date": "2011-08-03", "close": 41.9, "volume": 5559.0}, {"date": "2011-08-04", "close": 42.0, "volume": 1994.0}, {"date": "2011-08-05", "close": 40.64, "volume": 16266.0}, {"date": "2011-08-08", "close": 39.84, "volume": 7996.0}, {"date": "2011-08-09", "close": 39.54, "volume": 35324.0}, {"date": "2011-08-10", "close": 39.45, "volume": 31273.0}, {"date": "2011-08-11", "close": 39.06, "volume": 9018.0}, {"date": "2011-08-12", "close": 39.31, "volume": 6669.0}, {"date": "2011-08-15", "close": 39.43, "volume": 4336.0}, {"date": "2011-08-16", "close": 39.65, "volume": 5996.0}, {"date": "2011-08-17", "close": 39.75, "volume": 3701.0}, {"date": "2011-08-18", "close": 38.76, "volume": 3578.0}, {"date": "2011-08-19", "close": 37.75, "volume": 9381.0}, {"date": "2011-08-22", "close": 37.75, "volume": 6682.0}, {"date": "2011-08-23", "close": 38.3, "volume": 3285.0}, {"date": "2011-08-24", "close": 38.39, "volume": 1042.0}, {"date": "2011-08-25", "close": 38.35, "volume": 133759.0}, {"date": "2011-08-26", "close": 38.4, "volume": 736.0}, {"date": "2011-08-29", "close": 38.69, "volume": 6023.0}, {"date": "2011-08-30", "close": 39.02, "volume": 2607.0}, {"date": "2011-08-31", "close": 39.1, "volume": 15517.0}, {"date": "2011-09-01", "close": 40.0, "volume": 3040.0}, {"date": "2011-09-02", "close": 39.35, "volume": 393.0}, {"date": "2011-09-05", "close": 38.3, "volume": 3099.0}, {"date": "2011-09-06", "close": 37.96, "volume": 2850.0}, {"date": "2011-09-07", "close": 39.04, "volume": 6739.0}, {"date": "2011-09-08", "close": 39.47, "volume": 4211.0}, {"date": "2011-09-09", "close": 39.1, "volume": 1550.0}, {"date": "2011-09-12", "close": 38.72, "volume": 13143.0}, {"date": "2011-09-13", "close": 38.9, "volume": 5626.0}, {"date": "2011-09-14", "close": 38.1, "volume": 1222.0}, {"date": "2011-09-15", "close": 38.8, "volume": 387.0}, {"date": "2011-09-16", "close": 39.76, "volume": 21121.0}, {"date": "2011-09-20", "close": 38.93, "volume": 1075.0}, {"date": "2011-09-21", "close": 39.1, "volume": 2745.0}, {"date": "2011-09-22", "close": 37.93, "volume": 2597.0}, {"date": "2011-09-23", "close": 37.35, "volume": 26268.0}, {"date": "2011-09-26", "close": 37.39, "volume": 548.0}, {"date": "2011-09-27", "close": 38.35, "volume": 2480.0}, {"date": "2011-09-28", "close": 38.43, "volume": 100.0}, {"date": "2011-09-29", "close": 38.7, "volume": 981.0}, {"date": "2011-09-30", "close": 38.84, "volume": 3319.0}, {"date": "2011-10-03", "close": 37.63, "volume": 34746.0}, {"date": "2011-10-04", "close": 37.84, "volume": 6135.0}, {"date": "2011-10-05", "close": 37.55, "volume": 5535.0}, {"date": "2011-10-06", "close": 38.24, "volume": 1194.0}, {"date": "2011-10-07", "close": 38.66, "volume": 12715.0}, {"date": "2011-10-10", "close": 38.51, "volume": 297.0}, {"date": "2011-10-11", "close": 39.09, "volume": 2886.0}, {"date": "2011-10-12", "close": 39.34, "volume": 1258.0}, {"date": "2011-10-13", "close": 39.4, "volume": 430.0}, {"date": "2011-10-14", "close": 38.65, "volume": 778.0}, {"date": "2011-10-17", "close": 38.83, "volume": 731.0}, {"date": "2011-10-18", "close": 38.46, "volume": 17050.0}, {"date": "2011-10-19", "close": 38.35, "volume": 7610.0}, {"date": "2011-10-20", "close": 38.5, "volume": 178.0}, {"date": "2011-10-21", "close": 37.94, "volume": 2090.0}, {"date": "2011-10-24", "close": 38.84, "volume": 255.0}, {"date": "2011-10-25", "close": 39.22, "volume": 260.0}, {"date": "2011-10-26", "close": 39.18, "volume": 1193.0}, {"date": "2011-10-27", "close": 39.39, "volume": 4775.0}, {"date": "2011-10-28", "close": 39.98, "volume": 52143.0}, {"date": "2011-10-31", "close": 40.06, "volume": 7661.0}, {"date": "2011-11-01", "close": 39.59, "volume": 20820.0}, {"date": "2011-11-02", "close": 39.97, "volume": 5219.0}, {"date": "2011-11-03", "close": 40.15, "volume": 2257.0}, {"date": "2011-11-04", "close": 40.88, "volume": 35247.0}, {"date": "2011-11-07", "close": 40.86, "volume": 2024.0}, {"date": "2011-11-08", "close": 40.63, "volume": 110.0}, {"date": "2011-11-09", "close": 41.07, "volume": 957.0}, {"date": "2011-11-10", "close": 40.0, "volume": 18627.0}, {"date": "2011-11-11", "close": 40.64, "volume": 3722.0}, {"date": "2011-11-14", "close": 40.95, "volume": 825.0}, {"date": "2011-11-15", "close": 40.96, "volume": 896.0}, {"date": "2011-11-16", "close": 40.71, "volume": 1645.0}, {"date": "2011-11-17", "close": 40.51, "volume": 1012.0}, {"date": "2011-11-18", "close": 40.09, "volume": 6954.0}, {"date": "2011-11-21", "close": 39.65, "volume": 3830.0}, {"date": "2011-11-22", "close": 39.83, "volume": 795.0}, {"date": "2011-11-23", "close": 39.59, "volume": 3515.0}, {"date": "2011-11-24", "close": 39.65, "volume": 233.0}, {"date": "2011-11-25", "close": 39.24, "volume": 1411.0}, {"date": "2011-11-28", "close": 39.45, "volume": 541.0}, {"date": "2011-11-29", "close": 39.68, "volume": 1082.0}, {"date": "2011-11-30", "close": 39.31, "volume": 1926.0}, {"date": "2011-12-01", "close": 40.63, "volume": 15770.0}, {"date": "2011-12-02", "close": 40.57, "volume": 1590.0}, {"date": "2011-12-05", "close": 40.46, "volume": 1104.0}, {"date": "2011-12-06", "close": 40.33, "volume": 4396.0}, {"date": "2011-12-07", "close": 40.26, "volume": 2520.0}, {"date": "2011-12-08", "close": 40.29, "volume": 17755.0}, {"date": "2011-12-09", "close": 39.78, "volume": 9416.0}, {"date": "2011-12-12", "close": 39.97, "volume": 2828.0}, {"date": "2011-12-13", "close": 39.56, "volume": 6226.0}, {"date": "2011-12-14", "close": 39.59, "volume": 9500.0}, {"date": "2011-12-15", "close": 39.41, "volume": 14493.0}, {"date": "2011-12-16", "close": 39.37, "volume": 3541.0}, {"date": "2011-12-19", "close": 38.4, "volume": 8116.0}, {"date": "2011-12-20", "close": 38.32, "volume": 5083.0}, {"date": "2011-12-21", "close": 38.76, "volume": 1399.0}, {"date": "2011-12-22", "close": 38.81, "volume": 2048.0}, {"date": "2011-12-23", "close": 38.7, "volume": 1173.0}, {"date": "2011-12-28", "close": 38.62, "volume": 6000.0}, {"date": "2011-12-29", "close": 38.95, "volume": 11017.0}, {"date": "2012-01-04", "close": 38.97, "volume": 5754.0}, {"date": "2012-01-05", "close": 38.33, "volume": 652.0}, {"date": "2012-01-06", "close": 38.59, "volume": 289.0}, {"date": "2012-01-09", "close": 38.57, "volume": 3746.0}, {"date": "2012-01-12", "close": 39.16, "volume": 608.0}, {"date": "2012-01-13", "close": 39.4, "volume": 5382.0}, {"date": "2012-01-16", "close": 39.1, "volume": 750.0}, {"date": "2012-01-17", "close": 39.47, "volume": 5449.0}, {"date": "2012-01-18", "close": 39.41, "volume": 4767.0}, {"date": "2012-01-19", "close": 40.1, "volume": 473.0}, {"date": "2012-01-20", "close": 40.54, "volume": 821.0}, {"date": "2012-01-23", "close": 40.57, "volume": 892.0}, {"date": "2012-01-24", "close": 40.6, "volume": 753.0}, {"date": "2012-01-25", "close": 41.2, "volume": 1669.0}, {"date": "2012-01-27", "close": 40.86, "volume": 5458.0}, {"date": "2012-01-30", "close": 40.95, "volume": 53.0}, {"date": "2012-01-31", "close": 40.5, "volume": 1320.0}, {"date": "2012-02-01", "close": 40.65, "volume": 13582.0}, {"date": "2012-02-02", "close": 40.5, "volume": 2913.0}, {"date": "2012-02-03", "close": 40.7, "volume": 1506.0}, {"date": "2012-02-06", "close": 40.81, "volume": 3164.0}, {"date": "2012-02-07", "close": 40.5, "volume": 34022.0}, {"date": "2012-02-08", "close": 40.67, "volume": 4542.0}, {"date": "2012-02-09", "close": 40.77, "volume": 10913.0}, {"date": "2012-02-10", "close": 40.87, "volume": 2738.0}, {"date": "2012-02-13", "close": 41.0, "volume": 1014.0}, {"date": "2012-02-14", "close": 41.02, "volume": 2167.0}, {"date": "2012-02-15", "close": 41.87, "volume": 3268.0}, {"date": "2012-02-16", "close": 41.76, "volume": 1641.0}, {"date": "2012-02-17", "close": 41.73, "volume": 996.0}, {"date": "2012-02-20", "close": 41.99, "volume": 2879.0}, {"date": "2012-02-21", "close": 41.96, "volume": 3883.0}, {"date": "2012-02-22", "close": 42.42, "volume": 3829.0}, {"date": "2012-02-23", "close": 42.05, "volume": 6792.0}, {"date": "2012-02-24", "close": 41.79, "volume": 2025.0}, {"date": "2012-02-27", "close": 41.96, "volume": 3407.0}, {"date": "2012-02-28", "close": 41.64, "volume": 1651.0}, {"date": "2012-02-29", "close": 42.18, "volume": 3615.0}, {"date": "2012-03-01", "close": 42.55, "volume": 5220.0}, {"date": "2012-03-02", "close": 42.27, "volume": 1006.0}, {"date": "2012-03-05", "close": 42.07, "volume": 26518.0}, {"date": "2012-03-06", "close": 41.82, "volume": 2076.0}, {"date": "2012-03-07", "close": 41.7, "volume": 635.0}, {"date": "2012-03-08", "close": 41.84, "volume": 2044.0}, {"date": "2012-03-09", "close": 42.22, "volume": 716.0}, {"date": "2012-03-12", "close": 42.39, "volume": 773.0}, {"date": "2012-03-13", "close": 43.1, "volume": 13025.0}, {"date": "2012-03-14", "close": 43.37, "volume": 3992.0}, {"date": "2012-03-15", "close": 43.41, "volume": 5228.0}, {"date": "2012-03-16", "close": 43.14, "volume": 6043.0}, {"date": "2012-03-19", "close": 42.87, "volume": 1974.0}, {"date": "2012-03-20", "close": 42.7, "volume": 1098.0}, {"date": "2012-03-21", "close": 42.51, "volume": 2034.0}, {"date": "2012-03-22", "close": 43.04, "volume": 8136.0}, {"date": "2012-03-23", "close": 42.79, "volume": 4815.0}, {"date": "2012-03-26", "close": 42.55, "volume": 2662.0}, {"date": "2012-03-27", "close": 42.9, "volume": 1113.0}, {"date": "2012-03-28", "close": 43.2, "volume": 2647.0}, {"date": "2012-03-29", "close": 43.22, "volume": 7538.0}, {"date": "2012-03-30", "close": 42.83, "volume": 8839.0}, {"date": "2012-04-02", "close": 42.92, "volume": 2864.0}, {"date": "2012-04-03", "close": 43.15, "volume": 1081.0}, {"date": "2012-04-04", "close": 43.7, "volume": 3231.0}, {"date": "2012-04-05", "close": 43.79, "volume": 10209.0}, {"date": "2012-04-10", "close": 42.9, "volume": 2245.0}, {"date": "2012-04-11", "close": 42.62, "volume": 7114.0}, {"date": "2012-04-12", "close": 42.32, "volume": 2797.0}, {"date": "2012-04-13", "close": 42.85, "volume": 2623.0}, {"date": "2012-04-16", "close": 43.14, "volume": 94.0}, {"date": "2012-04-17", "close": 42.8, "volume": 15608.0}, {"date": "2012-04-18", "close": 43.05, "volume": 8091.0}, {"date": "2012-04-19", "close": 43.24, "volume": 2305.0}, {"date": "2012-04-20", "close": 43.13, "volume": 2112.0}, {"date": "2012-04-23", "close": 42.86, "volume": 3960.0}, {"date": "2012-04-24", "close": 42.94, "volume": 1889.0}, {"date": "2012-04-26", "close": 42.99, "volume": 3461.0}, {"date": "2012-04-27", "close": 43.54, "volume": 2553.0}, {"date": "2012-04-30", "close": 43.2, "volume": 1990.0}, {"date": "2012-05-01", "close": 43.44, "volume": 14151.0}, {"date": "2012-05-02", "close": 44.5, "volume": 2472.0}, {"date": "2012-05-03", "close": 44.28, "volume": 7089.0}, {"date": "2012-05-04", "close": 44.19, "volume": 2236.0}, {"date": "2012-05-07", "close": 43.51, "volume": 14564.0}, {"date": "2012-05-08", "close": 43.55, "volume": 2480.0}, {"date": "2012-05-09", "close": 43.52, "volume": 2067.0}, {"date": "2012-05-10", "close": 43.25, "volume": 4081.0}, {"date": "2012-05-11", "close": 42.79, "volume": 9875.0}, {"date": "2012-05-14", "close": 42.87, "volume": 1730.0}, {"date": "2012-05-15", "close": 43.5, "volume": 11824.0}, {"date": "2012-05-16", "close": 41.76, "volume": 5684.0}, {"date": "2012-05-17", "close": 41.7, "volume": 587.0}, {"date": "2012-05-18", "close": 40.7, "volume": 14996.0}, {"date": "2012-05-21", "close": 41.15, "volume": 4269.0}, {"date": "2012-05-22", "close": 41.61, "volume": 4185.0}, {"date": "2012-05-23", "close": 41.09, "volume": 1476.0}, {"date": "2012-05-24", "close": 41.32, "volume": 3726.0}, {"date": "2012-05-25", "close": 40.91, "volume": 3939.0}, {"date": "2012-05-28", "close": 41.04, "volume": 1480.0}, {"date": "2012-05-29", "close": 40.93, "volume": 5000.0}, {"date": "2012-05-30", "close": 41.34, "volume": 711.0}, {"date": "2012-05-31", "close": 41.38, "volume": 1186.0}, {"date": "2012-06-01", "close": 41.65, "volume": 9525.0}, {"date": "2012-06-04", "close": 40.51, "volume": 4453.0}, {"date": "2012-06-05", "close": 40.39, "volume": 2454.0}, {"date": "2012-06-06", "close": 40.3, "volume": 361.0}, {"date": "2012-06-07", "close": 40.72, "volume": 3523.0}, {"date": "2012-06-08", "close": 40.65, "volume": 9530.0}, {"date": "2012-06-12", "close": 40.9, "volume": 2018.0}, {"date": "2012-06-13", "close": 40.83, "volume": 335.0}, {"date": "2012-06-14", "close": 40.79, "volume": 13244.0}, {"date": "2012-06-15", "close": 40.82, "volume": 3630.0}, {"date": "2012-06-18", "close": 41.27, "volume": 7627.0}, {"date": "2012-06-19", "close": 41.34, "volume": 280.0}, {"date": "2012-06-20", "close": 41.37, "volume": 3025.0}, {"date": "2012-06-21", "close": 40.5, "volume": 6664.0}, {"date": "2012-06-22", "close": 40.25, "volume": 10917.0}, {"date": "2012-06-25", "close": 39.85, "volume": 1363.0}, {"date": "2012-06-26", "close": 39.75, "volume": 1091.0}, {"date": "2012-06-27", "close": 39.81, "volume": 5655.0}, {"date": "2012-06-28", "close": 39.95, "volume": 2868.0}, {"date": "2012-06-29", "close": 40.3, "volume": 1538.0}, {"date": "2012-07-02", "close": 40.12, "volume": 1664.0}, {"date": "2012-07-03", "close": 40.55, "volume": 2091.0}, {"date": "2012-07-04", "close": 40.6, "volume": 1257.0}, {"date": "2012-07-05", "close": 40.7, "volume": 446.0}, {"date": "2012-07-06", "close": 40.56, "volume": 7182.0}, {"date": "2012-07-09", "close": 40.29, "volume": 410.0}, {"date": "2012-07-10", "close": 40.05, "volume": 1780.0}, {"date": "2012-07-11", "close": 39.74, "volume": 3173.0}, {"date": "2012-07-12", "close": 39.68, "volume": 3355.0}, {"date": "2012-07-13", "close": 39.71, "volume": 1920.0}, {"date": "2012-07-16", "close": 39.5, "volume": 6480.0}, {"date": "2012-07-17", "close": 39.7, "volume": 274.0}, {"date": "2012-07-18", "close": 39.45, "volume": 8196.0}, {"date": "2012-07-19", "close": 39.7, "volume": 5956.0}, {"date": "2012-07-20", "close": 39.75, "volume": 10979.0}, {"date": "2012-07-23", "close": 39.37, "volume": 5108.0}, {"date": "2012-07-24", "close": 39.45, "volume": 2710.0}, {"date": "2012-07-25", "close": 39.12, "volume": 8070.0}, {"date": "2012-07-26", "close": 39.1, "volume": 262.0}, {"date": "2012-07-27", "close": 39.45, "volume": 2699.0}, {"date": "2012-07-30", "close": 40.24, "volume": 2516.0}, {"date": "2012-07-31", "close": 40.45, "volume": 1292.0}, {"date": "2012-08-01", "close": 40.83, "volume": 5821.0}, {"date": "2012-08-02", "close": 40.46, "volume": 8973.0}, {"date": "2012-08-03", "close": 40.16, "volume": 4946.0}, {"date": "2012-08-06", "close": 40.64, "volume": 1403.0}, {"date": "2012-08-07", "close": 40.82, "volume": 1712.0}, {"date": "2012-08-08", "close": 40.78, "volume": 5961.0}, {"date": "2012-08-09", "close": 41.42, "volume": 3936.0}, {"date": "2012-08-10", "close": 41.42, "volume": 7518.0}, {"date": "2012-08-13", "close": 41.25, "volume": 2750.0}, {"date": "2012-08-14", "close": 41.63, "volume": 10618.0}, {"date": "2012-08-15", "close": 41.45, "volume": 17599.0}, {"date": "2012-08-16", "close": 41.32, "volume": 2450.0}, {"date": "2012-08-17", "close": 41.23, "volume": 6432.0}, {"date": "2012-08-20", "close": 41.08, "volume": 8767.0}, {"date": "2012-08-21", "close": 41.1, "volume": 2949.0}, {"date": "2012-08-22", "close": 40.87, "volume": 5454.0}, {"date": "2012-08-23", "close": 41.07, "volume": 4406.0}, {"date": "2012-08-24", "close": 41.05, "volume": 5446.0}, {"date": "2012-08-27", "close": 41.01, "volume": 7014.0}, {"date": "2012-08-28", "close": 40.7, "volume": 2948.0}, {"date": "2012-08-29", "close": 40.99, "volume": 7471.0}, {"date": "2012-08-30", "close": 40.7, "volume": 1860.0}, {"date": "2012-08-31", "close": 40.89, "volume": 1002.0}, {"date": "2012-09-03", "close": 41.11, "volume": 2563.0}, {"date": "2012-09-04", "close": 41.02, "volume": 4898.0}, {"date": "2012-09-05", "close": 40.38, "volume": 3190.0}, {"date": "2012-09-06", "close": 40.24, "volume": 4363.0}, {"date": "2012-09-07", "close": 41.0, "volume": 25972.0}, {"date": "2012-09-10", "close": 41.1, "volume": 2556.0}, {"date": "2012-09-11", "close": 40.95, "volume": 8273.0}, {"date": "2012-09-12", "close": 41.35, "volume": 1838.0}, {"date": "2012-09-13", "close": 41.48, "volume": 4069.0}, {"date": "2012-09-14", "close": 42.27, "volume": 924.0}, {"date": "2012-09-17", "close": 42.67, "volume": 1560.0}, {"date": "2012-09-18", "close": 42.7, "volume": 1873.0}, {"date": "2012-09-19", "close": 43.04, "volume": 7215.0}, {"date": "2012-09-20", "close": 42.71, "volume": 8158.0}, {"date": "2012-09-21", "close": 42.87, "volume": 3675.0}, {"date": "2012-09-24", "close": 42.99, "volume": 3907.0}, {"date": "2012-09-25", "close": 42.85, "volume": 10117.0}, {"date": "2012-09-26", "close": 42.82, "volume": 666.0}, {"date": "2012-09-27", "close": 42.9, "volume": 7588.0}, {"date": "2012-09-28", "close": 43.03, "volume": 2969.0}, {"date": "2012-10-01", "close": 43.17, "volume": 1052.0}, {"date": "2012-10-02", "close": 43.5, "volume": 13312.0}, {"date": "2012-10-03", "close": 43.99, "volume": 2519.0}, {"date": "2012-10-04", "close": 43.72, "volume": 599.0}, {"date": "2012-10-05", "close": 43.9, "volume": 12518.0}, {"date": "2012-10-08", "close": 44.18, "volume": 2281.0}, {"date": "2012-10-09", "close": 44.05, "volume": 1910.0}, {"date": "2012-10-10", "close": 43.56, "volume": 11737.0}, {"date": "2012-10-11", "close": 42.96, "volume": 7672.0}, {"date": "2012-10-12", "close": 43.25, "volume": 2012.0}, {"date": "2012-10-15", "close": 43.53, "volume": 4356.0}, {"date": "2012-10-16", "close": 43.59, "volume": 2431.0}, {"date": "2012-10-17", "close": 43.5, "volume": 12723.0}, {"date": "2012-10-18", "close": 43.46, "volume": 7430.0}, {"date": "2012-10-19", "close": 43.47, "volume": 3803.0}, {"date": "2012-10-22", "close": 43.51, "volume": 932.0}, {"date": "2012-10-23", "close": 43.63, "volume": 1513.0}, {"date": "2012-10-24", "close": 43.49, "volume": 4322.0}, {"date": "2012-10-25", "close": 43.13, "volume": 8146.0}, {"date": "2012-10-26", "close": 43.17, "volume": 14714.0}, {"date": "2012-10-29", "close": 42.99, "volume": 3932.0}, {"date": "2012-10-30", "close": 43.4, "volume": 14932.0}, {"date": "2012-10-31", "close": 43.19, "volume": 4181.0}, {"date": "2012-11-01", "close": 43.09, "volume": 6677.0}, {"date": "2012-11-02", "close": 43.34, "volume": 12204.0}, {"date": "2012-11-05", "close": 43.45, "volume": 1171.0}, {"date": "2012-11-06", "close": 43.2, "volume": 3334.0}, {"date": "2012-11-07", "close": 43.39, "volume": 875.0}, {"date": "2012-11-08", "close": 43.31, "volume": 14674.0}, {"date": "2012-11-09", "close": 42.9, "volume": 2700.0}, {"date": "2012-11-12", "close": 42.97, "volume": 1557.0}, {"date": "2012-11-13", "close": 42.33, "volume": 11053.0}, {"date": "2012-11-14", "close": 42.61, "volume": 5136.0}, {"date": "2012-11-15", "close": 42.56, "volume": 1422.0}, {"date": "2012-11-16", "close": 42.39, "volume": 3470.0}, {"date": "2012-11-19", "close": 42.81, "volume": 7527.0}, {"date": "2012-11-20", "close": 42.83, "volume": 2009.0}, {"date": "2012-11-21", "close": 42.8, "volume": 10198.0}, {"date": "2012-11-22", "close": 43.2, "volume": 9755.0}, {"date": "2012-11-23", "close": 43.8, "volume": 1511.0}, {"date": "2012-11-26", "close": 43.61, "volume": 19988.0}, {"date": "2012-11-27", "close": 43.75, "volume": 2771.0}, {"date": "2012-11-28", "close": 43.5, "volume": 3208.0}, {"date": "2012-11-29", "close": 43.83, "volume": 5515.0}, {"date": "2012-11-30", "close": 44.32, "volume": 3193.0}, {"date": "2012-12-03", "close": 44.33, "volume": 5570.0}, {"date": "2012-12-04", "close": 43.92, "volume": 3413.0}, {"date": "2012-12-05", "close": 44.34, "volume": 3416.0}, {"date": "2012-12-06", "close": 44.6, "volume": 2506.0}, {"date": "2012-12-07", "close": 44.98, "volume": 4425.0}, {"date": "2012-12-10", "close": 45.02, "volume": 3735.0}, {"date": "2012-12-11", "close": 45.0, "volume": 7739.0}, {"date": "2012-12-12", "close": 45.1, "volume": 12419.0}, {"date": "2012-12-13", "close": 45.49, "volume": 1272.0}, {"date": "2012-12-14", "close": 45.5, "volume": 3485.0}, {"date": "2012-12-17", "close": 45.21, "volume": 10915.0}, {"date": "2012-12-18", "close": 44.87, "volume": 8717.0}, {"date": "2012-12-19", "close": 45.06, "volume": 7492.0}, {"date": "2012-12-20", "close": 45.0, "volume": 10227.0}, {"date": "2012-12-21", "close": 44.8, "volume": 14019.0}, {"date": "2012-12-24", "close": 44.8, "volume": 1461.0}, {"date": "2012-12-27", "close": 45.73, "volume": 1405.0}, {"date": "2012-12-28", "close": 45.87, "volume": 1798.0}, {"date": "2012-12-31", "close": 45.75, "volume": 466.0}, {"date": "2013-01-02", "close": 46.0, "volume": 478.0}, {"date": "2013-01-03", "close": 46.85, "volume": 24317.0}, {"date": "2013-01-04", "close": 46.39, "volume": 3130.0}, {"date": "2013-01-07", "close": 46.3, "volume": 2649.0}, {"date": "2013-01-08", "close": 46.1, "volume": 4383.0}, {"date": "2013-01-09", "close": 45.75, "volume": 580.0}, {"date": "2013-01-10", "close": 45.95, "volume": 1412.0}, {"date": "2013-01-11", "close": 45.92, "volume": 3046.0}, {"date": "2013-01-14", "close": 45.95, "volume": 8561.0}, {"date": "2013-01-15", "close": 45.77, "volume": 4622.0}, {"date": "2013-01-16", "close": 45.3, "volume": 2292.0}, {"date": "2013-01-17", "close": 45.53, "volume": 8499.0}, {"date": "2013-01-18", "close": 45.8, "volume": 3942.0}, {"date": "2013-01-21", "close": 46.1, "volume": 5831.0}, {"date": "2013-01-22", "close": 46.1, "volume": 5444.0}, {"date": "2013-01-23", "close": 46.03, "volume": 5830.0}, {"date": "2013-01-24", "close": 45.87, "volume": 4625.0}, {"date": "2013-01-25", "close": 45.15, "volume": 35781.0}, {"date": "2013-01-29", "close": 45.27, "volume": 6539.0}, {"date": "2013-01-30", "close": 45.45, "volume": 10267.0}, {"date": "2013-01-31", "close": 45.57, "volume": 11494.0}, {"date": "2013-02-01", "close": 45.78, "volume": 8693.0}, {"date": "2013-02-04", "close": 45.8, "volume": 10821.0}, {"date": "2013-02-05", "close": 45.37, "volume": 8816.0}, {"date": "2013-02-06", "close": 45.4, "volume": 3712.0}, {"date": "2013-02-07", "close": 45.3, "volume": 4521.0}, {"date": "2013-02-08", "close": 45.65, "volume": 8148.0}, {"date": "2013-02-11", "close": 45.79, "volume": 6778.0}, {"date": "2013-02-12", "close": 46.2, "volume": 11241.0}, {"date": "2013-02-13", "close": 45.95, "volume": 18175.0}, {"date": "2013-02-14", "close": 46.01, "volume": 5013.0}, {"date": "2013-02-15", "close": 46.07, "volume": 19697.0}, {"date": "2013-02-18", "close": 46.12, "volume": 7109.0}, {"date": "2013-02-19", "close": 46.15, "volume": 5353.0}, {"date": "2013-02-20", "close": 46.34, "volume": 7938.0}, {"date": "2013-02-21", "close": 46.52, "volume": 14102.0}, {"date": "2013-02-22", "close": 46.23, "volume": 5157.0}, {"date": "2013-02-25", "close": 46.24, "volume": 2909.0}, {"date": "2013-02-26", "close": 45.98, "volume": 17227.0}, {"date": "2013-02-27", "close": 46.27, "volume": 7702.0}, {"date": "2013-02-28", "close": 46.26, "volume": 4527.0}, {"date": "2013-03-01", "close": 46.33, "volume": 1983.0}, {"date": "2013-03-04", "close": 46.41, "volume": 12826.0}, {"date": "2013-03-05", "close": 46.2, "volume": 14352.0}, {"date": "2013-03-06", "close": 46.27, "volume": 6506.0}, {"date": "2013-03-07", "close": 46.13, "volume": 2985.0}, {"date": "2013-03-08", "close": 46.2, "volume": 6095.0}, {"date": "2013-03-11", "close": 46.22, "volume": 9458.0}, {"date": "2013-03-12", "close": 46.12, "volume": 13121.0}, {"date": "2013-03-13", "close": 45.66, "volume": 3330.0}, {"date": "2013-03-14", "close": 44.75, "volume": 7428.0}, {"date": "2013-03-15", "close": 45.06, "volume": 5253.0}, {"date": "2013-03-18", "close": 44.1, "volume": 5260.0}, {"date": "2013-03-19", "close": 44.18, "volume": 3474.0}, {"date": "2013-03-20", "close": 44.3, "volume": 3483.0}, {"date": "2013-03-21", "close": 44.03, "volume": 8193.0}, {"date": "2013-03-22", "close": 43.74, "volume": 4262.0}, {"date": "2013-03-25", "close": 44.21, "volume": 14701.0}, {"date": "2013-03-26", "close": 44.18, "volume": 4207.0}, {"date": "2013-03-27", "close": 44.87, "volume": 92392.0}, {"date": "2013-03-28", "close": 44.42, "volume": 13739.0}, {"date": "2013-04-02", "close": 44.34, "volume": 4540.0}, {"date": "2013-04-03", "close": 44.48, "volume": 4493.0}, {"date": "2013-04-04", "close": 43.97, "volume": 6966.0}, {"date": "2013-04-05", "close": 43.65, "volume": 3683.0}, {"date": "2013-04-08", "close": 43.44, "volume": 4048.0}, {"date": "2013-04-09", "close": 43.43, "volume": 3420.0}, {"date": "2013-04-10", "close": 43.36, "volume": 6463.0}, {"date": "2013-04-11", "close": 43.64, "volume": 9560.0}, {"date": "2013-04-12", "close": 43.22, "volume": 3715.0}, {"date": "2013-04-15", "close": 43.4, "volume": 2354.0}, {"date": "2013-04-16", "close": 43.6, "volume": 8213.0}, {"date": "2013-04-17", "close": 43.49, "volume": 8192.0}, {"date": "2013-04-18", "close": 43.45, "volume": 104915.0}, {"date": "2013-04-19", "close": 43.8, "volume": 3954.0}, {"date": "2013-04-22", "close": 44.31, "volume": 5014.0}, {"date": "2013-04-23", "close": 44.11, "volume": 6306.0}, {"date": "2013-04-24", "close": 44.59, "volume": 12552.0}, {"date": "2013-04-26", "close": 45.1, "volume": 9943.0}, {"date": "2013-04-29", "close": 45.18, "volume": 9859.0}, {"date": "2013-04-30", "close": 45.44, "volume": 3251.0}, {"date": "2013-05-01", "close": 45.5, "volume": 5897.0}, {"date": "2013-05-02", "close": 45.85, "volume": 2916.0}, {"date": "2013-05-03", "close": 45.95, "volume": 10301.0}, {"date": "2013-05-06", "close": 46.17, "volume": 8818.0}, {"date": "2013-05-07", "close": 46.1, "volume": 4865.0}, {"date": "2013-05-08", "close": 46.94, "volume": 7265.0}, {"date": "2013-05-09", "close": 46.9, "volume": 6052.0}, {"date": "2013-05-10", "close": 47.08, "volume": 7229.0}, {"date": "2013-05-13", "close": 46.96, "volume": 23597.0}, {"date": "2013-05-14", "close": 47.43, "volume": 12915.0}, {"date": "2013-05-15", "close": 47.85, "volume": 4652.0}, {"date": "2013-05-16", "close": 48.0, "volume": 8772.0}, {"date": "2013-05-17", "close": 48.71, "volume": 6473.0}, {"date": "2013-05-20", "close": 48.55, "volume": 8750.0}, {"date": "2013-05-21", "close": 48.41, "volume": 5957.0}, {"date": "2013-05-22", "close": 48.54, "volume": 5552.0}, {"date": "2013-05-23", "close": 48.04, "volume": 9351.0}, {"date": "2013-05-24", "close": 47.47, "volume": 10034.0}, {"date": "2013-05-27", "close": 48.07, "volume": 17721.0}, {"date": "2013-05-28", "close": 47.9, "volume": 6005.0}, {"date": "2013-05-29", "close": 48.95, "volume": 3987.0}, {"date": "2013-05-30", "close": 47.86, "volume": 12696.0}, {"date": "2013-05-31", "close": 48.1, "volume": 4287.0}, {"date": "2013-06-03", "close": 48.13, "volume": 4840.0}, {"date": "2013-06-04", "close": 47.19, "volume": 8866.0}, {"date": "2013-06-05", "close": 47.46, "volume": 17876.0}, {"date": "2013-06-06", "close": 48.14, "volume": 15639.0}, {"date": "2013-06-07", "close": 47.0, "volume": 7780.0}, {"date": "2013-06-11", "close": 47.0, "volume": 13803.0}, {"date": "2013-06-12", "close": 46.59, "volume": 8186.0}, {"date": "2013-06-13", "close": 45.8, "volume": 9444.0}, {"date": "2013-06-14", "close": 45.8, "volume": 10800.0}, {"date": "2013-06-17", "close": 45.9, "volume": 2397.0}, {"date": "2013-06-18", "close": 46.41, "volume": 3767.0}, {"date": "2013-06-19", "close": 46.2, "volume": 2539.0}, {"date": "2013-06-20", "close": 45.7, "volume": 19708.0}, {"date": "2013-06-21", "close": 45.35, "volume": 8579.0}, {"date": "2013-06-24", "close": 45.5, "volume": 4470.0}, {"date": "2013-06-25", "close": 44.71, "volume": 2133.0}, {"date": "2013-06-26", "close": 44.46, "volume": 3032.0}, {"date": "2013-06-27", "close": 45.74, "volume": 6082.0}, {"date": "2013-06-28", "close": 45.98, "volume": 7307.0}, {"date": "2013-07-01", "close": 46.84, "volume": 1578.0}, {"date": "2013-07-02", "close": 46.59, "volume": 9872.0}, {"date": "2013-07-03", "close": 46.45, "volume": 9709.0}, {"date": "2013-07-04", "close": 46.88, "volume": 6989.0}, {"date": "2013-07-05", "close": 46.47, "volume": 4001.0}, {"date": "2013-07-08", "close": 46.27, "volume": 21474.0}, {"date": "2013-07-09", "close": 45.83, "volume": 22614.0}, {"date": "2013-07-10", "close": 46.15, "volume": 11241.0}, {"date": "2013-07-11", "close": 47.89, "volume": 11724.0}, {"date": "2013-07-12", "close": 47.89, "volume": 16685.0}, {"date": "2013-07-15", "close": 48.2, "volume": 7767.0}, {"date": "2013-07-16", "close": 47.65, "volume": 4740.0}, {"date": "2013-07-17", "close": 47.76, "volume": 3567.0}, {"date": "2013-07-18", "close": 47.84, "volume": 11134.0}, {"date": "2013-07-19", "close": 47.2, "volume": 5930.0}, {"date": "2013-07-22", "close": 47.2, "volume": 6744.0}, {"date": "2013-07-23", "close": 47.9, "volume": 7701.0}, {"date": "2013-07-24", "close": 48.08, "volume": 7987.0}, {"date": "2013-07-25", "close": 48.98, "volume": 4859.0}, {"date": "2013-07-26", "close": 48.27, "volume": 16241.0}, {"date": "2013-07-29", "close": 47.85, "volume": 4694.0}, {"date": "2013-07-30", "close": 49.0, "volume": 4368.0}, {"date": "2013-07-31", "close": 49.4, "volume": 40554.0}, {"date": "2013-08-01", "close": 49.44, "volume": 5288.0}, {"date": "2013-08-02", "close": 50.06, "volume": 7449.0}, {"date": "2013-08-05", "close": 50.26, "volume": 8217.0}, {"date": "2013-08-06", "close": 49.2, "volume": 12698.0}, {"date": "2013-08-07", "close": 48.71, "volume": 3802.0}, {"date": "2013-08-08", "close": 48.17, "volume": 5644.0}, {"date": "2013-08-09", "close": 48.0, "volume": 26540.0}, {"date": "2013-08-12", "close": 47.98, "volume": 4641.0}, {"date": "2013-08-13", "close": 49.06, "volume": 6479.0}, {"date": "2013-08-14", "close": 49.5, "volume": 19609.0}, {"date": "2013-08-15", "close": 49.0, "volume": 21567.0}, {"date": "2013-08-16", "close": 49.16, "volume": 6993.0}, {"date": "2013-08-19", "close": 48.69, "volume": 4153.0}, {"date": "2013-08-20", "close": 48.82, "volume": 3419.0}, {"date": "2013-08-21", "close": 48.29, "volume": 4973.0}, {"date": "2013-08-22", "close": 48.28, "volume": 7377.0}, {"date": "2013-08-23", "close": 48.77, "volume": 8773.0}, {"date": "2013-08-26", "close": 48.86, "volume": 6417.0}, {"date": "2013-08-27", "close": 48.7, "volume": 5167.0}, {"date": "2013-08-28", "close": 48.94, "volume": 3044.0}, {"date": "2013-08-29", "close": 49.3, "volume": 6857.0}, {"date": "2013-08-30", "close": 49.82, "volume": 6283.0}, {"date": "2013-09-02", "close": 49.86, "volume": 5211.0}, {"date": "2013-09-03", "close": 50.13, "volume": 3218.0}, {"date": "2013-09-04", "close": 49.85, "volume": 5373.0}, {"date": "2013-09-05", "close": 50.0, "volume": 4348.0}, {"date": "2013-09-06", "close": 50.37, "volume": 12226.0}, {"date": "2013-09-09", "close": 50.3, "volume": 3723.0}, {"date": "2013-09-10", "close": 50.72, "volume": 4125.0}, {"date": "2013-09-11", "close": 50.35, "volume": 6726.0}, {"date": "2013-09-12", "close": 50.46, "volume": 6114.0}, {"date": "2013-09-13", "close": 50.45, "volume": 2678.0}, {"date": "2013-09-16", "close": 50.9, "volume": 6056.0}, {"date": "2013-09-17", "close": 50.72, "volume": 1598.0}, {"date": "2013-09-18", "close": 50.86, "volume": 4056.0}, {"date": "2013-09-19", "close": 50.85, "volume": 21142.0}, {"date": "2013-09-20", "close": 51.3, "volume": 6251.0}, {"date": "2013-09-23", "close": 50.6, "volume": 16185.0}, {"date": "2013-09-24", "close": 50.62, "volume": 5458.0}, {"date": "2013-09-25", "close": 50.6, "volume": 22570.0}, {"date": "2013-09-26", "close": 50.42, "volume": 4181.0}, {"date": "2013-09-27", "close": 50.6, "volume": 4216.0}, {"date": "2013-09-30", "close": 50.4, "volume": 2146.0}, {"date": "2013-10-01", "close": 49.85, "volume": 6589.0}, {"date": "2013-10-02", "close": 50.49, "volume": 2806.0}, {"date": "2013-10-03", "close": 50.57, "volume": 2767.0}, {"date": "2013-10-04", "close": 50.3, "volume": 5556.0}, {"date": "2013-10-07", "close": 50.05, "volume": 1295.0}, {"date": "2013-10-08", "close": 50.31, "volume": 6300.0}, {"date": "2013-10-09", "close": 50.17, "volume": 5633.0}, {"date": "2013-10-10", "close": 50.34, "volume": 3440.0}, {"date": "2013-10-11", "close": 50.78, "volume": 9366.0}, {"date": "2013-10-14", "close": 50.64, "volume": 6069.0}, {"date": "2013-10-15", "close": 50.59, "volume": 8293.0}, {"date": "2013-10-16", "close": 50.51, "volume": 5910.0}, {"date": "2013-10-17", "close": 50.82, "volume": 18022.0}, {"date": "2013-10-18", "close": 50.13, "volume": 12975.0}, {"date": "2013-10-21", "close": 50.32, "volume": 7742.0}, {"date": "2013-10-22", "close": 50.19, "volume": 5067.0}, {"date": "2013-10-23", "close": 50.1, "volume": 8765.0}, {"date": "2013-10-24", "close": 49.56, "volume": 10484.0}, {"date": "2013-10-25", "close": 49.52, "volume": 6324.0}, {"date": "2013-10-28", "close": 49.72, "volume": 23530.0}, {"date": "2013-10-29", "close": 50.41, "volume": 10895.0}, {"date": "2013-10-30", "close": 50.81, "volume": 7044.0}, {"date": "2013-10-31", "close": 51.05, "volume": 2569.0}, {"date": "2013-11-01", "close": 50.95, "volume": 4721.0}, {"date": "2013-11-04", "close": 51.04, "volume": 3944.0}, {"date": "2013-11-05", "close": 50.6, "volume": 4752.0}, {"date": "2013-11-06", "close": 50.35, "volume": 5496.0}, {"date": "2013-11-07", "close": 50.28, "volume": 8401.0}, {"date": "2013-11-08", "close": 50.12, "volume": 13759.0}, {"date": "2013-11-11", "close": 50.24, "volume": 6638.0}, {"date": "2013-11-12", "close": 50.94, "volume": 7406.0}, {"date": "2013-11-13", "close": 50.45, "volume": 7104.0}, {"date": "2013-11-14", "close": 50.75, "volume": 4717.0}, {"date": "2013-11-15", "close": 51.05, "volume": 5804.0}, {"date": "2013-11-18", "close": 51.65, "volume": 4203.0}, {"date": "2013-11-19", "close": 52.5, "volume": 3943.0}, {"date": "2013-11-20", "close": 52.08, "volume": 7784.0}, {"date": "2013-11-21", "close": 52.03, "volume": 7289.0}, {"date": "2013-11-22", "close": 52.55, "volume": 9568.0}, {"date": "2013-11-25", "close": 53.2, "volume": 10697.0}, {"date": "2013-11-26", "close": 53.0, "volume": 8272.0}, {"date": "2013-11-27", "close": 53.49, "volume": 5347.0}, {"date": "2013-11-28", "close": 54.03, "volume": 10563.0}, {"date": "2013-11-29", "close": 54.04, "volume": 4341.0}, {"date": "2013-12-02", "close": 53.71, "volume": 8182.0}, {"date": "2013-12-03", "close": 54.0, "volume": 4298.0}, {"date": "2013-12-04", "close": 53.9, "volume": 4131.0}, {"date": "2013-12-05", "close": 53.42, "volume": 9285.0}, {"date": "2013-12-06", "close": 53.63, "volume": 5827.0}, {"date": "2013-12-09", "close": 53.75, "volume": 5037.0}, {"date": "2013-12-10", "close": 53.64, "volume": 5377.0}, {"date": "2013-12-11", "close": 52.96, "volume": 3854.0}, {"date": "2013-12-12", "close": 52.64, "volume": 4576.0}, {"date": "2013-12-13", "close": 53.55, "volume": 23051.0}, {"date": "2013-12-16", "close": 53.15, "volume": 3092.0}, {"date": "2013-12-17", "close": 53.35, "volume": 5032.0}, {"date": "2013-12-18", "close": 52.97, "volume": 9614.0}, {"date": "2013-12-19", "close": 53.29, "volume": 10501.0}, {"date": "2013-12-20", "close": 52.6, "volume": 18410.0}, {"date": "2013-12-23", "close": 52.7, "volume": 6250.0}, {"date": "2013-12-24", "close": 52.65, "volume": 3273.0}, {"date": "2013-12-27", "close": 53.54, "volume": 2988.0}, {"date": "2013-12-30", "close": 53.59, "volume": 3947.0}, {"date": "2013-12-31", "close": 55.3, "volume": 638.0}, {"date": "2014-01-02", "close": 53.01, "volume": 7382.0}, {"date": "2014-01-03", "close": 51.65, "volume": 5273.0}, {"date": "2014-01-06", "close": 51.48, "volume": 8983.0}, {"date": "2014-01-07", "close": 51.56, "volume": 5968.0}, {"date": "2014-01-08", "close": 51.6, "volume": 6570.0}, {"date": "2014-01-09", "close": 51.62, "volume": 5965.0}, {"date": "2014-01-10", "close": 51.35, "volume": 8467.0}, {"date": "2014-01-13", "close": 50.92, "volume": 7214.0}, {"date": "2014-01-14", "close": 51.02, "volume": 11549.0}, {"date": "2014-01-15", "close": 51.6, "volume": 6190.0}, {"date": "2014-01-16", "close": 52.22, "volume": 3808.0}, {"date": "2014-01-17", "close": 52.51, "volume": 4163.0}, {"date": "2014-01-20", "close": 52.6, "volume": 4957.0}, {"date": "2014-01-21", "close": 52.49, "volume": 4550.0}, {"date": "2014-01-22", "close": 51.85, "volume": 16438.0}, {"date": "2014-01-23", "close": 51.92, "volume": 4459.0}, {"date": "2014-01-24", "close": 51.97, "volume": 10231.0}, {"date": "2014-01-28", "close": 50.5, "volume": 4578.0}, {"date": "2014-01-29", "close": 50.85, "volume": 11600.0}, {"date": "2014-01-30", "close": 50.84, "volume": 16866.0}, {"date": "2014-01-31", "close": 50.0, "volume": 6645.0}, {"date": "2014-02-03", "close": 49.95, "volume": 5475.0}, {"date": "2014-02-04", "close": 48.7, "volume": 17477.0}, {"date": "2014-02-05", "close": 48.47, "volume": 18700.0}, {"date": "2014-02-06", "close": 48.47, "volume": 7091.0}, {"date": "2014-02-07", "close": 48.91, "volume": 3869.0}, {"date": "2014-02-10", "close": 48.98, "volume": 8919.0}, {"date": "2014-02-11", "close": 49.31, "volume": 13875.0}, {"date": "2014-02-12", "close": 49.42, "volume": 5047.0}, {"date": "2014-02-13", "close": 50.09, "volume": 10381.0}, {"date": "2014-02-14", "close": 49.96, "volume": 6682.0}, {"date": "2014-02-17", "close": 49.98, "volume": 15194.0}, {"date": "2014-02-18", "close": 49.73, "volume": 19587.0}, {"date": "2014-02-19", "close": 49.78, "volume": 7196.0}, {"date": "2014-02-20", "close": 49.93, "volume": 9655.0}, {"date": "2014-02-21", "close": 50.15, "volume": 10676.0}, {"date": "2014-02-24", "close": 50.03, "volume": 5546.0}, {"date": "2014-02-25", "close": 50.29, "volume": 5483.0}, {"date": "2014-02-26", "close": 50.32, "volume": 13724.0}, {"date": "2014-02-27", "close": 50.84, "volume": 7321.0}, {"date": "2014-02-28", "close": 51.06, "volume": 6933.0}, {"date": "2014-03-03", "close": 50.97, "volume": 5593.0}, {"date": "2014-03-04", "close": 50.71, "volume": 4585.0}, {"date": "2014-03-05", "close": 50.91, "volume": 5290.0}, {"date": "2014-03-06", "close": 50.65, "volume": 3317.0}, {"date": "2014-03-07", "close": 50.63, "volume": 23936.0}, {"date": "2014-03-10", "close": 50.09, "volume": 5872.0}, {"date": "2014-03-11", "close": 50.09, "volume": 6254.0}, {"date": "2014-03-12", "close": 49.83, "volume": 19470.0}, {"date": "2014-03-13", "close": 49.44, "volume": 17941.0}, {"date": "2014-03-14", "close": 48.82, "volume": 8599.0}, {"date": "2014-03-17", "close": 48.7, "volume": 10572.0}, {"date": "2014-03-18", "close": 49.02, "volume": 10583.0}, {"date": "2014-03-19", "close": 48.77, "volume": 10172.0}, {"date": "2014-03-20", "close": 48.43, "volume": 8711.0}, {"date": "2014-03-21", "close": 48.15, "volume": 9059.0}, {"date": "2014-03-24", "close": 48.7, "volume": 6351.0}, {"date": "2014-03-25", "close": 48.57, "volume": 7986.0}, {"date": "2014-03-26", "close": 49.18, "volume": 7587.0}, {"date": "2014-03-27", "close": 48.96, "volume": 15932.0}, {"date": "2014-03-28", "close": 49.38, "volume": 8643.0}, {"date": "2014-03-31", "close": 49.86, "volume": 17067.0}, {"date": "2014-04-01", "close": 49.84, "volume": 6748.0}, {"date": "2014-04-02", "close": 50.28, "volume": 4104.0}, {"date": "2014-04-03", "close": 50.93, "volume": 4011.0}, {"date": "2014-04-04", "close": 50.67, "volume": 6111.0}, {"date": "2014-04-07", "close": 50.36, "volume": 9881.0}, {"date": "2014-04-08", "close": 51.0, "volume": 5032.0}, {"date": "2014-04-09", "close": 50.94, "volume": 18685.0}, {"date": "2014-04-10", "close": 50.7, "volume": 11163.0}, {"date": "2014-04-11", "close": 51.0, "volume": 4863.0}, {"date": "2014-04-14", "close": 50.67, "volume": 2780.0}, {"date": "2014-04-15", "close": 50.56, "volume": 6330.0}, {"date": "2014-04-16", "close": 50.77, "volume": 8481.0}, {"date": "2014-04-17", "close": 50.63, "volume": 5615.0}, {"date": "2014-04-22", "close": 50.81, "volume": 2314.0}, {"date": "2014-04-23", "close": 50.96, "volume": 6820.0}, {"date": "2014-04-24", "close": 51.04, "volume": 10166.0}, {"date": "2014-04-28", "close": 50.41, "volume": 5767.0}, {"date": "2014-04-29", "close": 50.58, "volume": 10760.0}, {"date": "2014-04-30", "close": 50.17, "volume": 7037.0}, {"date": "2014-05-01", "close": 50.22, "volume": 2371.0}, {"date": "2014-05-02", "close": 50.49, "volume": 6521.0}, {"date": "2014-05-05", "close": 50.14, "volume": 4024.0}, {"date": "2014-05-06", "close": 50.22, "volume": 5233.0}, {"date": "2014-05-07", "close": 49.72, "volume": 10022.0}, {"date": "2014-05-08", "close": 49.93, "volume": 4829.0}, {"date": "2014-05-09", "close": 50.25, "volume": 6227.0}, {"date": "2014-05-12", "close": 50.54, "volume": 8000.0}, {"date": "2014-05-13", "close": 50.73, "volume": 7140.0}, {"date": "2014-05-14", "close": 50.8, "volume": 191475.0}, {"date": "2014-05-15", "close": 50.75, "volume": 7367.0}, {"date": "2014-05-16", "close": 51.03, "volume": 4447.0}, {"date": "2014-05-19", "close": 51.0, "volume": 8442.0}, {"date": "2014-05-20", "close": 51.67, "volume": 6403.0}, {"date": "2014-05-21", "close": 51.95, "volume": 6756.0}, {"date": "2014-05-22", "close": 52.23, "volume": 6429.0}, {"date": "2014-05-23", "close": 52.03, "volume": 22419.0}, {"date": "2014-05-26", "close": 52.4, "volume": 6904.0}, {"date": "2014-05-27", "close": 52.05, "volume": 75404.0}, {"date": "2014-05-28", "close": 52.24, "volume": 5838.0}, {"date": "2014-05-29", "close": 52.58, "volume": 3894.0}, {"date": "2014-05-30", "close": 52.16, "volume": 4772.0}, {"date": "2014-06-02", "close": 52.41, "volume": 4573.0}, {"date": "2014-06-03", "close": 52.4, "volume": 8265.0}, {"date": "2014-06-04", "close": 52.4, "volume": 4263.0}, {"date": "2014-06-05", "close": 52.48, "volume": 4078.0}, {"date": "2014-06-06", "close": 52.28, "volume": 10544.0}, {"date": "2014-06-10", "close": 52.38, "volume": 15095.0}, {"date": "2014-06-11", "close": 52.06, "volume": 10443.0}, {"date": "2014-06-12", "close": 51.95, "volume": 5295.0}, {"date": "2014-06-13", "close": 51.45, "volume": 12589.0}, {"date": "2014-06-16", "close": 51.67, "volume": 8181.0}, {"date": "2014-06-17", "close": 51.87, "volume": 7447.0}, {"date": "2014-06-18", "close": 51.91, "volume": 12787.0}, {"date": "2014-06-19", "close": 51.49, "volume": 3926.0}, {"date": "2014-06-20", "close": 51.37, "volume": 5615.0}, {"date": "2014-06-23", "close": 51.26, "volume": 7454.0}, {"date": "2014-06-24", "close": 51.3, "volume": 3533.0}, {"date": "2014-06-25", "close": 50.93, "volume": 5724.0}, {"date": "2014-06-26", "close": 51.17, "volume": 9917.0}, {"date": "2014-06-27", "close": 51.24, "volume": 6626.0}, {"date": "2014-06-30", "close": 51.42, "volume": 6208.0}, {"date": "2014-07-01", "close": 51.33, "volume": 7161.0}, {"date": "2014-07-02", "close": 51.86, "volume": 9766.0}, {"date": "2014-07-03", "close": 52.27, "volume": 7210.0}, {"date": "2014-07-04", "close": 52.4, "volume": 5889.0}, {"date": "2014-07-07", "close": 52.37, "volume": 11325.0}, {"date": "2014-07-08", "close": 52.05, "volume": 7170.0}, {"date": "2014-07-09", "close": 51.83, "volume": 5250.0}, {"date": "2014-07-10", "close": 52.0, "volume": 5786.0}, {"date": "2014-07-11", "close": 51.74, "volume": 6144.0}, {"date": "2014-07-14", "close": 51.8, "volume": 4569.0}, {"date": "2014-07-15", "close": 52.28, "volume": 5063.0}, {"date": "2014-07-16", "close": 52.44, "volume": 9508.0}, {"date": "2014-07-17", "close": 52.14, "volume": 8433.0}, {"date": "2014-07-18", "close": 52.12, "volume": 16199.0}, {"date": "2014-07-21", "close": 52.26, "volume": 2970.0}, {"date": "2014-07-22", "close": 52.69, "volume": 3829.0}, {"date": "2014-07-23", "close": 52.7, "volume": 14016.0}, {"date": "2014-07-24", "close": 52.96, "volume": 9302.0}, {"date": "2014-07-25", "close": 53.09, "volume": 11631.0}, {"date": "2014-07-28", "close": 53.5, "volume": 9973.0}, {"date": "2014-07-29", "close": 53.71, "volume": 4330.0}, {"date": "2014-07-30", "close": 54.55, "volume": 5570.0}, {"date": "2014-07-31", "close": 54.2, "volume": 9829.0}, {"date": "2014-08-01", "close": 53.84, "volume": 15235.0}, {"date": "2014-08-04", "close": 53.83, "volume": 20308.0}, {"date": "2014-08-05", "close": 53.34, "volume": 8069.0}, {"date": "2014-08-06", "close": 53.23, "volume": 2697.0}, {"date": "2014-08-07", "close": 53.87, "volume": 6388.0}, {"date": "2014-08-08", "close": 53.47, "volume": 4980.0}, {"date": "2014-08-11", "close": 53.8, "volume": 9195.0}, {"date": "2014-08-12", "close": 53.7, "volume": 6018.0}, {"date": "2014-08-13", "close": 53.84, "volume": 16304.0}, {"date": "2014-08-14", "close": 54.34, "volume": 6337.0}, {"date": "2014-08-15", "close": 54.28, "volume": 7503.0}, {"date": "2014-08-18", "close": 54.25, "volume": 5075.0}, {"date": "2014-08-19", "close": 54.5, "volume": 3250.0}, {"date": "2014-08-20", "close": 54.84, "volume": 2577.0}, {"date": "2014-08-21", "close": 54.5, "volume": 7333.0}, {"date": "2014-08-22", "close": 54.4, "volume": 6356.0}, {"date": "2014-08-25", "close": 54.64, "volume": 5282.0}, {"date": "2014-08-26", "close": 55.18, "volume": 6173.0}, {"date": "2014-08-27", "close": 54.81, "volume": 5166.0}, {"date": "2014-08-28", "close": 54.4, "volume": 7431.0}, {"date": "2014-08-29", "close": 54.23, "volume": 7430.0}, {"date": "2014-09-01", "close": 54.3, "volume": 20421.0}, {"date": "2014-09-02", "close": 54.0, "volume": 5113.0}, {"date": "2014-09-03", "close": 54.71, "volume": 4402.0}, {"date": "2014-09-04", "close": 54.64, "volume": 4715.0}, {"date": "2014-09-05", "close": 54.5, "volume": 9470.0}, {"date": "2014-09-08", "close": 54.39, "volume": 7225.0}, {"date": "2014-09-09", "close": 55.0, "volume": 5142.0}, {"date": "2014-09-10", "close": 54.55, "volume": 10770.0}, {"date": "2014-09-11", "close": 54.53, "volume": 7317.0}, {"date": "2014-09-12", "close": 55.04, "volume": 2526.0}, {"date": "2014-09-15", "close": 55.1, "volume": 6266.0}, {"date": "2014-09-16", "close": 54.82, "volume": 8621.0}, {"date": "2014-09-17", "close": 54.8, "volume": 8962.0}, {"date": "2014-09-18", "close": 54.98, "volume": 14697.0}, {"date": "2014-09-19", "close": 54.67, "volume": 11629.0}, {"date": "2014-09-22", "close": 54.59, "volume": 8347.0}, {"date": "2014-09-23", "close": 54.5, "volume": 12771.0}, {"date": "2014-09-24", "close": 54.44, "volume": 7650.0}, {"date": "2014-09-25", "close": 54.56, "volume": 7476.0}, {"date": "2014-09-26", "close": 54.41, "volume": 5523.0}, {"date": "2014-09-29", "close": 54.2, "volume": 2665.0}, {"date": "2014-09-30", "close": 53.5, "volume": 8941.0}, {"date": "2014-10-01", "close": 53.73, "volume": 8018.0}, {"date": "2014-10-02", "close": 52.71, "volume": 22807.0}, {"date": "2014-10-03", "close": 52.86, "volume": 2820.0}, {"date": "2014-10-06", "close": 53.92, "volume": 6276.0}, {"date": "2014-10-07", "close": 53.71, "volume": 3206.0}, {"date": "2014-10-08", "close": 52.84, "volume": 36137.0}, {"date": "2014-10-09", "close": 52.89, "volume": 10754.0}, {"date": "2014-10-10", "close": 52.65, "volume": 7692.0}, {"date": "2014-10-13", "close": 52.72, "volume": 5344.0}, {"date": "2014-10-14", "close": 52.92, "volume": 6570.0}, {"date": "2014-10-15", "close": 53.13, "volume": 12724.0}, {"date": "2014-10-16", "close": 52.4, "volume": 3449.0}, {"date": "2014-10-17", "close": 52.23, "volume": 47080.0}, {"date": "2014-10-20", "close": 52.55, "volume": 16181.0}, {"date": "2014-10-21", "close": 52.11, "volume": 5458.0}, {"date": "2014-10-22", "close": 53.1, "volume": 8055.0}, {"date": "2014-10-23", "close": 53.14, "volume": 3975.0}, {"date": "2014-10-24", "close": 53.04, "volume": 10586.0}, {"date": "2014-10-27", "close": 52.4, "volume": 6979.0}, {"date": "2014-10-28", "close": 52.85, "volume": 4230.0}, {"date": "2014-10-29", "close": 53.91, "volume": 21761.0}, {"date": "2014-10-30", "close": 54.45, "volume": 6749.0}, {"date": "2014-10-31", "close": 54.71, "volume": 10166.0}, {"date": "2014-11-03", "close": 55.03, "volume": 10496.0}, {"date": "2014-11-04", "close": 54.76, "volume": 8793.0}, {"date": "2014-11-05", "close": 54.28, "volume": 2730.0}, {"date": "2014-11-06", "close": 55.11, "volume": 5367.0}, {"date": "2014-11-07", "close": 55.4, "volume": 4824.0}, {"date": "2014-11-10", "close": 55.82, "volume": 3833.0}, {"date": "2014-11-11", "close": 55.47, "volume": 25473.0}, {"date": "2014-11-12", "close": 54.87, "volume": 6420.0}, {"date": "2014-11-13", "close": 54.89, "volume": 10404.0}, {"date": "2014-11-14", "close": 54.96, "volume": 6402.0}, {"date": "2014-11-17", "close": 54.34, "volume": 3926.0}, {"date": "2014-11-18", "close": 54.53, "volume": 6858.0}, {"date": "2014-11-19", "close": 54.47, "volume": 21508.0}, {"date": "2014-11-20", "close": 55.02, "volume": 12802.0}, {"date": "2014-11-21", "close": 54.6, "volume": 5202.0}, {"date": "2014-11-24", "close": 55.05, "volume": 4736.0}, {"date": "2014-11-25", "close": 55.62, "volume": 7537.0}, {"date": "2014-11-26", "close": 56.2, "volume": 4600.0}, {"date": "2014-11-27", "close": 56.4, "volume": 10292.0}, {"date": "2014-11-28", "close": 56.9, "volume": 12703.0}, {"date": "2014-12-01", "close": 56.5, "volume": 6504.0}, {"date": "2014-12-02", "close": 55.52, "volume": 9297.0}, {"date": "2014-12-03", "close": 56.46, "volume": 8950.0}, {"date": "2014-12-04", "close": 56.4, "volume": 10055.0}, {"date": "2014-12-05", "close": 57.44, "volume": 8132.0}, {"date": "2014-12-08", "close": 58.04, "volume": 7762.0}, {"date": "2014-12-09", "close": 58.05, "volume": 10611.0}, {"date": "2014-12-10", "close": 57.04, "volume": 15571.0}, {"date": "2014-12-11", "close": 56.41, "volume": 11679.0}, {"date": "2014-12-12", "close": 57.01, "volume": 11274.0}, {"date": "2014-12-15", "close": 56.28, "volume": 10898.0}, {"date": "2014-12-16", "close": 56.23, "volume": 6479.0}, {"date": "2014-12-17", "close": 56.33, "volume": 25746.0}, {"date": "2014-12-18", "close": 56.6, "volume": 9847.0}, {"date": "2014-12-19", "close": 57.27, "volume": 8710.0}, {"date": "2014-12-22", "close": 57.45, "volume": 15611.0}, {"date": "2014-12-23", "close": 57.74, "volume": 13476.0}, {"date": "2014-12-24", "close": 58.0, "volume": 9892.0}, {"date": "2014-12-29", "close": 58.47, "volume": 2807.0}, {"date": "2014-12-30", "close": 57.91, "volume": 9656.0}, {"date": "2014-12-31", "close": 57.24, "volume": 4226.0}, {"date": "2015-01-02", "close": 58.21, "volume": 3787.0}, {"date": "2015-01-05", "close": 58.19, "volume": 5214.0}, {"date": "2015-01-06", "close": 56.55, "volume": 8476.0}, {"date": "2015-01-07", "close": 57.52, "volume": 9345.0}, {"date": "2015-01-08", "close": 58.18, "volume": 2349.0}, {"date": "2015-01-09", "close": 58.4, "volume": 5871.0}, {"date": "2015-01-12", "close": 57.61, "volume": 4376.0}, {"date": "2015-01-13", "close": 58.45, "volume": 3857.0}, {"date": "2015-01-14", "close": 59.3, "volume": 5988.0}, {"date": "2015-01-15", "close": 58.34, "volume": 18277.0}, {"date": "2015-01-16", "close": 58.1, "volume": 8132.0}, {"date": "2015-01-19", "close": 57.73, "volume": 8453.0}, {"date": "2015-01-20", "close": 58.14, "volume": 11009.0}, {"date": "2015-01-21", "close": 59.14, "volume": 7619.0}, {"date": "2015-01-22", "close": 60.46, "volume": 4332.0}, {"date": "2015-01-23", "close": 61.28, "volume": 32353.0}, {"date": "2015-01-27", "close": 62.1, "volume": 13722.0}, {"date": "2015-01-28", "close": 61.77, "volume": 16107.0}, {"date": "2015-01-29", "close": 62.03, "volume": 14130.0}, {"date": "2015-01-30", "close": 62.27, "volume": 22653.0}, {"date": "2015-02-02", "close": 62.33, "volume": 5467.0}, {"date": "2015-02-03", "close": 62.75, "volume": 8824.0}, {"date": "2015-02-04", "close": 62.94, "volume": 12181.0}, {"date": "2015-02-05", "close": 63.2, "volume": 20629.0}, {"date": "2015-02-06", "close": 62.45, "volume": 8018.0}, {"date": "2015-02-09", "close": 62.51, "volume": 6873.0}, {"date": "2015-02-10", "close": 62.35, "volume": 8622.0}, {"date": "2015-02-11", "close": 62.58, "volume": 10368.0}, {"date": "2015-02-12", "close": 63.28, "volume": 5795.0}, {"date": "2015-02-13", "close": 63.24, "volume": 28979.0}, {"date": "2015-02-16", "close": 63.18, "volume": 29107.0}, {"date": "2015-02-17", "close": 63.77, "volume": 14257.0}, {"date": "2015-02-18", "close": 62.93, "volume": 6206.0}, {"date": "2015-02-19", "close": 63.25, "volume": 9968.0}, {"date": "2015-02-20", "close": 63.12, "volume": 10059.0}, {"date": "2015-02-23", "close": 63.15, "volume": 12610.0}, {"date": "2015-02-24", "close": 63.37, "volume": 13596.0}, {"date": "2015-02-25", "close": 63.09, "volume": 6413.0}, {"date": "2015-02-26", "close": 63.4, "volume": 22199.0}, {"date": "2015-02-27", "close": 63.68, "volume": 28379.0}, {"date": "2015-03-02", "close": 64.4, "volume": 24635.0}, {"date": "2015-03-03", "close": 64.0, "volume": 36095.0}, {"date": "2015-03-04", "close": 63.5, "volume": 8580.0}, {"date": "2015-03-05", "close": 62.87, "volume": 10209.0}, {"date": "2015-03-06", "close": 63.45, "volume": 20311.0}, {"date": "2015-03-09", "close": 63.21, "volume": 13922.0}, {"date": "2015-03-10", "close": 63.35, "volume": 14333.0}, {"date": "2015-03-11", "close": 63.71, "volume": 5719.0}, {"date": "2015-03-12", "close": 63.5, "volume": 13970.0}, {"date": "2015-03-13", "close": 63.35, "volume": 24976.0}, {"date": "2015-03-16", "close": 63.6, "volume": 29865.0}, {"date": "2015-03-17", "close": 64.12, "volume": 20199.0}, {"date": "2015-03-18", "close": 64.38, "volume": 6831.0}, {"date": "2015-03-19", "close": 64.41, "volume": 6952.0}, {"date": "2015-03-20", "close": 64.8, "volume": 16316.0}, {"date": "2015-03-23", "close": 63.85, "volume": 12117.0}, {"date": "2015-03-24", "close": 63.2, "volume": 20741.0}, {"date": "2015-03-25", "close": 63.59, "volume": 12156.0}, {"date": "2015-03-26", "close": 63.65, "volume": 12278.0}, {"date": "2015-03-27", "close": 63.56, "volume": 7623.0}, {"date": "2015-03-30", "close": 64.32, "volume": 7027.0}, {"date": "2015-03-31", "close": 65.17, "volume": 10302.0}, {"date": "2015-04-01", "close": 65.19, "volume": 15447.0}, {"date": "2015-04-02", "close": 66.46, "volume": 8725.0}, {"date": "2015-04-07", "close": 66.3, "volume": 15205.0}, {"date": "2015-04-08", "close": 67.05, "volume": 13173.0}, {"date": "2015-04-09", "close": 68.6, "volume": 15210.0}, {"date": "2015-04-10", "close": 68.61, "volume": 16371.0}, {"date": "2015-04-13", "close": 70.15, "volume": 9978.0}, {"date": "2015-04-14", "close": 70.69, "volume": 14186.0}, {"date": "2015-04-15", "close": 69.95, "volume": 250010.0}, {"date": "2015-04-16", "close": 69.55, "volume": 17510.0}, {"date": "2015-04-17", "close": 69.2, "volume": 8472.0}, {"date": "2015-04-20", "close": 67.92, "volume": 36953.0}, {"date": "2015-04-21", "close": 69.5, "volume": 13273.0}, {"date": "2015-04-22", "close": 69.2, "volume": 53324.0}, {"date": "2015-04-23", "close": 69.93, "volume": 232677.0}, {"date": "2015-04-24", "close": 69.43, "volume": 12412.0}, {"date": "2015-04-27", "close": 70.1, "volume": 14336.0}, {"date": "2015-04-28", "close": 69.2, "volume": 20869.0}, {"date": "2015-04-29", "close": 68.44, "volume": 28004.0}, {"date": "2015-04-30", "close": 67.85, "volume": 12270.0}, {"date": "2015-05-01", "close": 68.42, "volume": 9951.0}, {"date": "2015-05-04", "close": 69.2, "volume": 12250.0}, {"date": "2015-05-05", "close": 67.75, "volume": 24463.0}, {"date": "2015-05-06", "close": 67.56, "volume": 8670.0}, {"date": "2015-05-07", "close": 66.43, "volume": 8242.0}, {"date": "2015-05-08", "close": 67.13, "volume": 17429.0}, {"date": "2015-05-11", "close": 67.44, "volume": 39899.0}, {"date": "2015-05-12", "close": 67.02, "volume": 11437.0}, {"date": "2015-05-13", "close": 66.41, "volume": 75087.0}, {"date": "2015-05-14", "close": 64.7, "volume": 12666.0}, {"date": "2015-05-15", "close": 65.78, "volume": 7707.0}, {"date": "2015-05-18", "close": 66.16, "volume": 13594.0}, {"date": "2015-05-19", "close": 66.69, "volume": 14920.0}, {"date": "2015-05-20", "close": 67.17, "volume": 66678.0}, {"date": "2015-05-21", "close": 66.91, "volume": 13741.0}, {"date": "2015-05-22", "close": 67.89, "volume": 18653.0}, {"date": "2015-05-25", "close": 69.18, "volume": 26483.0}, {"date": "2015-05-26", "close": 69.08, "volume": 11081.0}, {"date": "2015-05-27", "close": 68.55, "volume": 18132.0}, {"date": "2015-05-28", "close": 68.67, "volume": 11221.0}, {"date": "2015-05-29", "close": 68.95, "volume": 10870.0}, {"date": "2015-06-01", "close": 68.96, "volume": 9834.0}, {"date": "2015-06-02", "close": 67.61, "volume": 11723.0}, {"date": "2015-06-03", "close": 67.16, "volume": 14755.0}, {"date": "2015-06-04", "close": 67.22, "volume": 7298.0}, {"date": "2015-06-05", "close": 67.5, "volume": 9862.0}, {"date": "2015-06-09", "close": 66.37, "volume": 19023.0}, {"date": "2015-06-10", "close": 66.55, "volume": 10275.0}, {"date": "2015-06-11", "close": 66.08, "volume": 8632.0}, {"date": "2015-06-12", "close": 66.68, "volume": 7641.0}, {"date": "2015-06-15", "close": 66.35, "volume": 49030.0}, {"date": "2015-06-16", "close": 65.6, "volume": 51375.0}, {"date": "2015-06-17", "close": 66.11, "volume": 53476.0}, {"date": "2015-06-18", "close": 66.1, "volume": 7224.0}, {"date": "2015-06-19", "close": 65.98, "volume": 6625.0}, {"date": "2015-06-22", "close": 65.87, "volume": 8567.0}, {"date": "2015-06-23", "close": 67.59, "volume": 37603.0}, {"date": "2015-06-24", "close": 67.5, "volume": 10330.0}, {"date": "2015-06-25", "close": 67.17, "volume": 10063.0}, {"date": "2015-06-26", "close": 66.34, "volume": 11082.0}, {"date": "2015-06-29", "close": 65.28, "volume": 10852.0}, {"date": "2015-06-30", "close": 66.01, "volume": 9549.0}, {"date": "2015-07-01", "close": 65.99, "volume": 10510.0}, {"date": "2015-07-02", "close": 66.52, "volume": 10274.0}, {"date": "2015-07-03", "close": 66.68, "volume": 10339.0}, {"date": "2015-07-06", "close": 65.33, "volume": 8293.0}, {"date": "2015-07-07", "close": 65.16, "volume": 12128.0}, {"date": "2015-07-08", "close": 63.75, "volume": 9116.0}, {"date": "2015-07-09", "close": 63.73, "volume": 21054.0}, {"date": "2015-07-10", "close": 64.5, "volume": 9922.0}, {"date": "2015-07-13", "close": 65.14, "volume": 23549.0}, {"date": "2015-07-14", "close": 65.16, "volume": 13466.0}, {"date": "2015-07-15", "close": 64.77, "volume": 8114.0}, {"date": "2015-07-16", "close": 66.02, "volume": 11036.0}, {"date": "2015-07-17", "close": 66.23, "volume": 9585.0}, {"date": "2015-07-20", "close": 66.18, "volume": 7685.0}, {"date": "2015-07-21", "close": 66.68, "volume": 9774.0}, {"date": "2015-07-22", "close": 65.51, "volume": 8195.0}, {"date": "2015-07-23", "close": 65.9, "volume": 7006.0}, {"date": "2015-07-24", "close": 65.95, "volume": 7966.0}, {"date": "2015-07-27", "close": 64.97, "volume": 13761.0}, {"date": "2015-07-28", "close": 64.94, "volume": 14160.0}, {"date": "2015-07-29", "close": 64.96, "volume": 20328.0}, {"date": "2015-07-30", "close": 65.05, "volume": 5441.0}, {"date": "2015-07-31", "close": 64.38, "volume": 11723.0}, {"date": "2015-08-03", "close": 64.07, "volume": 7544.0}, {"date": "2015-08-04", "close": 63.47, "volume": 7031.0}, {"date": "2015-08-05", "close": 63.39, "volume": 11272.0}, {"date": "2015-08-06", "close": 62.84, "volume": 7639.0}, {"date": "2015-08-07", "close": 63.17, "volume": 33854.0}, {"date": "2015-08-10", "close": 62.71, "volume": 5038.0}, {"date": "2015-08-11", "close": 63.7, "volume": 7246.0}, {"date": "2015-08-12", "close": 62.09, "volume": 17144.0}, {"date": "2015-08-13", "close": 61.29, "volume": 17670.0}, {"date": "2015-08-14", "close": 61.31, "volume": 6702.0}, {"date": "2015-08-17", "close": 60.74, "volume": 7702.0}, {"date": "2015-08-18", "close": 60.77, "volume": 5764.0}, {"date": "2015-08-19", "close": 60.13, "volume": 9103.0}, {"date": "2015-08-20", "close": 59.5, "volume": 21588.0}, {"date": "2015-08-21", "close": 57.66, "volume": 20393.0}, {"date": "2015-08-24", "close": 56.25, "volume": 29106.0}, {"date": "2015-08-25", "close": 56.71, "volume": 78581.0}, {"date": "2015-08-26", "close": 58.05, "volume": 26810.0}, {"date": "2015-08-27", "close": 58.67, "volume": 13892.0}, {"date": "2015-08-28", "close": 59.36, "volume": 12497.0}, {"date": "2015-08-31", "close": 59.18, "volume": 11154.0}, {"date": "2015-09-01", "close": 59.0, "volume": 8689.0}, {"date": "2015-09-02", "close": 59.39, "volume": 4781.0}, {"date": "2015-09-03", "close": 59.09, "volume": 12449.0}, {"date": "2015-09-04", "close": 59.06, "volume": 10122.0}, {"date": "2015-09-07", "close": 59.29, "volume": 15901.0}, {"date": "2015-09-08", "close": 59.08, "volume": 7562.0}, {"date": "2015-09-09", "close": 61.0, "volume": 13683.0}, {"date": "2015-09-10", "close": 60.54, "volume": 9089.0}, {"date": "2015-09-11", "close": 60.37, "volume": 3074.0}, {"date": "2015-09-14", "close": 59.68, "volume": 11597.0}, {"date": "2015-09-15", "close": 59.5, "volume": 4724.0}, {"date": "2015-09-16", "close": 60.25, "volume": 6872.0}, {"date": "2015-09-17", "close": 60.8, "volume": 8021.0}, {"date": "2015-09-18", "close": 60.89, "volume": 4784.0}, {"date": "2015-09-21", "close": 59.78, "volume": 3984.0}, {"date": "2015-09-22", "close": 60.5, "volume": 8051.0}, {"date": "2015-09-23", "close": 59.53, "volume": 9775.0}, {"date": "2015-09-24", "close": 59.67, "volume": 11679.0}, {"date": "2015-09-25", "close": 59.14, "volume": 15658.0}, {"date": "2015-09-28", "close": 58.75, "volume": 3459.0}, {"date": "2015-09-29", "close": 57.84, "volume": 12535.0}, {"date": "2015-09-30", "close": 59.6, "volume": 19905.0}, {"date": "2015-10-01", "close": 60.05, "volume": 3821.0}, {"date": "2015-10-02", "close": 59.92, "volume": 5038.0}, {"date": "2015-10-05", "close": 61.06, "volume": 89231.0}, {"date": "2015-10-06", "close": 60.83, "volume": 3305.0}, {"date": "2015-10-07", "close": 61.53, "volume": 4083.0}, {"date": "2015-10-08", "close": 62.28, "volume": 13727.0}, {"date": "2015-10-09", "close": 62.37, "volume": 10194.0}, {"date": "2015-10-12", "close": 62.07, "volume": 3981.0}, {"date": "2015-10-13", "close": 61.8, "volume": 3195.0}, {"date": "2015-10-14", "close": 62.2, "volume": 9340.0}, {"date": "2015-10-15", "close": 62.92, "volume": 4315.0}, {"date": "2015-10-16", "close": 63.01, "volume": 5025.0}, {"date": "2015-10-19", "close": 63.51, "volume": 4441.0}, {"date": "2015-10-20", "close": 63.24, "volume": 4720.0}, {"date": "2015-10-21", "close": 63.53, "volume": 7482.0}, {"date": "2015-10-22", "close": 63.59, "volume": 7101.0}, {"date": "2015-10-23", "close": 64.22, "volume": 6544.0}, {"date": "2015-10-26", "close": 64.24, "volume": 7025.0}, {"date": "2015-10-27", "close": 63.77, "volume": 8530.0}, {"date": "2015-10-28", "close": 64.89, "volume": 10184.0}, {"date": "2015-10-29", "close": 64.42, "volume": 10771.0}, {"date": "2015-10-30", "close": 64.55, "volume": 21298.0}, {"date": "2015-11-02", "close": 64.04, "volume": 3398.0}, {"date": "2015-11-03", "close": 64.14, "volume": 6191.0}, {"date": "2015-11-04", "close": 65.48, "volume": 9989.0}, {"date": "2015-11-05", "close": 65.41, "volume": 5507.0}, {"date": "2015-11-06", "close": 64.56, "volume": 4695.0}, {"date": "2015-11-09", "close": 65.18, "volume": 6670.0}, {"date": "2015-11-10", "close": 64.12, "volume": 23841.0}, {"date": "2015-11-11", "close": 64.15, "volume": 7941.0}, {"date": "2015-11-12", "close": 63.2, "volume": 7011.0}, {"date": "2015-11-13", "close": 62.82, "volume": 5246.0}, {"date": "2015-11-16", "close": 61.65, "volume": 5111.0}, {"date": "2015-11-17", "close": 63.01, "volume": 9310.0}, {"date": "2015-11-18", "close": 62.15, "volume": 31104.0}, {"date": "2015-11-19", "close": 62.02, "volume": 7957.0}, {"date": "2015-11-20", "close": 62.23, "volume": 10963.0}, {"date": "2015-11-23", "close": 62.77, "volume": 52982.0}, {"date": "2015-11-24", "close": 62.35, "volume": 4472.0}, {"date": "2015-11-25", "close": 62.0, "volume": 3245.0}, {"date": "2015-11-26", "close": 62.92, "volume": 5742.0}, {"date": "2015-11-27", "close": 61.69, "volume": 4349.0}, {"date": "2015-11-30", "close": 61.09, "volume": 15584.0}, {"date": "2015-12-01", "close": 61.66, "volume": 9876.0}, {"date": "2015-12-02", "close": 61.51, "volume": 22670.0}, {"date": "2015-12-03", "close": 60.87, "volume": 5542.0}, {"date": "2015-12-04", "close": 60.37, "volume": 3884.0}, {"date": "2015-12-07", "close": 60.45, "volume": 5688.0}, {"date": "2015-12-08", "close": 60.19, "volume": 8480.0}, {"date": "2015-12-09", "close": 60.57, "volume": 7358.0}, {"date": "2015-12-10", "close": 59.65, "volume": 10801.0}, {"date": "2015-12-11", "close": 59.47, "volume": 7847.0}, {"date": "2015-12-14", "close": 58.98, "volume": 34406.0}, {"date": "2015-12-15", "close": 59.14, "volume": 8156.0}, {"date": "2015-12-16", "close": 60.36, "volume": 14718.0}, {"date": "2015-12-17", "close": 60.55, "volume": 20631.0}, {"date": "2015-12-18", "close": 61.16, "volume": 17796.0}, {"date": "2015-12-21", "close": 60.71, "volume": 8522.0}, {"date": "2015-12-22", "close": 58.71, "volume": 6127.0}, {"date": "2015-12-23", "close": 59.47, "volume": 13665.0}, {"date": "2015-12-24", "close": 59.4, "volume": 4657.0}, {"date": "2015-12-29", "close": 58.72, "volume": 1445.0}, {"date": "2015-12-30", "close": 58.5, "volume": 3033.0}, {"date": "2015-12-31", "close": 58.43, "volume": 1535.0}, {"date": "2016-01-04", "close": 57.7, "volume": 3921.0}, {"date": "2016-01-05", "close": 57.33, "volume": 10695.0}, {"date": "2016-01-06", "close": 56.96, "volume": 5239.0}, {"date": "2016-01-07", "close": 56.44, "volume": 8685.0}, {"date": "2016-01-08", "close": 56.6, "volume": 9701.0}, {"date": "2016-01-11", "close": 55.8, "volume": 5733.0}, {"date": "2016-01-12", "close": 55.6, "volume": 3145.0}, {"date": "2016-01-13", "close": 56.11, "volume": 9792.0}, {"date": "2016-01-14", "close": 55.03, "volume": 28658.0}, {"date": "2016-01-15", "close": 55.2, "volume": 2678.0}, {"date": "2016-01-18", "close": 54.94, "volume": 19854.0}, {"date": "2016-01-19", "close": 55.52, "volume": 3259.0}, {"date": "2016-01-20", "close": 54.0, "volume": 6180.0}, {"date": "2016-01-21", "close": 54.0, "volume": 24073.0}, {"date": "2016-01-22", "close": 53.71, "volume": 6137.0}, {"date": "2016-01-25", "close": 55.12, "volume": 9028.0}, {"date": "2016-01-27", "close": 53.93, "volume": 9138.0}, {"date": "2016-01-28", "close": 53.8, "volume": 7150.0}, {"date": "2016-01-29", "close": 54.3, "volume": 5211.0}, {"date": "2016-02-01", "close": 54.71, "volume": 4085.0}, {"date": "2016-02-02", "close": 54.62, "volume": 9999.0}, {"date": "2016-02-03", "close": 53.74, "volume": 15678.0}, {"date": "2016-02-04", "close": 53.77, "volume": 8234.0}, {"date": "2016-02-05", "close": 53.84, "volume": 5068.0}, {"date": "2016-02-08", "close": 54.14, "volume": 10511.0}, {"date": "2016-02-09", "close": 53.45, "volume": 9426.0}, {"date": "2016-02-10", "close": 52.67, "volume": 4131.0}, {"date": "2016-02-11", "close": 52.74, "volume": 8833.0}, {"date": "2016-02-12", "close": 52.6, "volume": 30457.0}, {"date": "2016-02-15", "close": 53.36, "volume": 8605.0}, {"date": "2016-02-16", "close": 54.77, "volume": 8222.0}, {"date": "2016-02-17", "close": 54.6, "volume": 7866.0}, {"date": "2016-02-18", "close": 54.75, "volume": 16459.0}, {"date": "2016-02-19", "close": 54.74, "volume": 13089.0}, {"date": "2016-02-22", "close": 54.84, "volume": 11304.0}, {"date": "2016-02-23", "close": 54.46, "volume": 22062.0}, {"date": "2016-02-24", "close": 54.19, "volume": 8041.0}, {"date": "2016-02-25", "close": 54.2, "volume": 6748.0}, {"date": "2016-02-26", "close": 53.83, "volume": 8477.0}, {"date": "2016-02-29", "close": 54.34, "volume": 7924.0}, {"date": "2016-03-01", "close": 54.69, "volume": 4516.0}, {"date": "2016-03-02", "close": 55.7, "volume": 9513.0}, {"date": "2016-03-03", "close": 55.58, "volume": 30789.0}, {"date": "2016-03-04", "close": 55.76, "volume": 2492.0}, {"date": "2016-03-07", "close": 55.72, "volume": 21578.0}, {"date": "2016-03-08", "close": 54.89, "volume": 7657.0}, {"date": "2016-03-09", "close": 54.71, "volume": 22084.0}, {"date": "2016-03-10", "close": 55.13, "volume": 13419.0}, {"date": "2016-03-11", "close": 55.5, "volume": 5148.0}, {"date": "2016-03-14", "close": 55.34, "volume": 5458.0}, {"date": "2016-03-15", "close": 55.34, "volume": 5432.0}, {"date": "2016-03-16", "close": 55.62, "volume": 5033.0}, {"date": "2016-03-17", "close": 55.8, "volume": 8600.0}, {"date": "2016-03-18", "close": 55.8, "volume": 4301.0}, {"date": "2016-03-21", "close": 56.67, "volume": 4515.0}, {"date": "2016-03-22", "close": 56.32, "volume": 3952.0}, {"date": "2016-03-23", "close": 56.41, "volume": 5051.0}, {"date": "2016-03-24", "close": 56.74, "volume": 3965.0}, {"date": "2016-03-29", "close": 56.13, "volume": 4743.0}, {"date": "2016-03-30", "close": 56.8, "volume": 5963.0}, {"date": "2016-03-31", "close": 56.63, "volume": 8035.0}, {"date": "2016-04-01", "close": 55.92, "volume": 5906.0}, {"date": "2016-04-04", "close": 56.24, "volume": 3518.0}, {"date": "2016-04-05", "close": 55.44, "volume": 4532.0}, {"date": "2016-04-06", "close": 55.78, "volume": 4779.0}, {"date": "2016-04-07", "close": 55.23, "volume": 13932.0}, {"date": "2016-04-08", "close": 55.96, "volume": 26161.0}, {"date": "2016-04-11", "close": 56.22, "volume": 5659.0}, {"date": "2016-04-12", "close": 56.0, "volume": 10667.0}, {"date": "2016-04-13", "close": 56.31, "volume": 2305.0}, {"date": "2016-04-14", "close": 57.3, "volume": 5599.0}, {"date": "2016-04-15", "close": 57.14, "volume": 6203.0}, {"date": "2016-04-18", "close": 56.9, "volume": 6673.0}, {"date": "2016-04-19", "close": 56.55, "volume": 3472.0}, {"date": "2016-04-20", "close": 56.37, "volume": 6318.0}, {"date": "2016-04-21", "close": 56.82, "volume": 7542.0}, {"date": "2016-04-22", "close": 56.85, "volume": 14060.0}, {"date": "2016-04-26", "close": 56.76, "volume": 10134.0}, {"date": "2016-04-27", "close": 57.4, "volume": 5054.0}, {"date": "2016-04-28", "close": 57.55, "volume": 13354.0}, {"date": "2016-04-29", "close": 56.16, "volume": 3246.0}, {"date": "2016-05-02", "close": 56.29, "volume": 3884.0}, {"date": "2016-05-03", "close": 56.44, "volume": 3852.0}, {"date": "2016-05-04", "close": 56.0, "volume": 6494.0}, {"date": "2016-05-05", "close": 55.66, "volume": 12006.0}, {"date": "2016-05-06", "close": 56.2, "volume": 10993.0}, {"date": "2016-05-09", "close": 56.18, "volume": 9394.0}, {"date": "2016-05-10", "close": 56.77, "volume": 7307.0}, {"date": "2016-05-11", "close": 56.19, "volume": 3870.0}, {"date": "2016-05-12", "close": 56.08, "volume": 2719.0}, {"date": "2016-05-13", "close": 55.57, "volume": 8418.0}, {"date": "2016-05-16", "close": 56.3, "volume": 2773.0}, {"date": "2016-05-17", "close": 56.12, "volume": 12380.0}, {"date": "2016-05-18", "close": 56.28, "volume": 19832.0}, {"date": "2016-05-19", "close": 56.24, "volume": 7277.0}, {"date": "2016-05-20", "close": 56.55, "volume": 3460.0}, {"date": "2016-05-23", "close": 57.11, "volume": 7014.0}, {"date": "2016-05-24", "close": 56.64, "volume": 9358.0}, {"date": "2016-05-25", "close": 58.0, "volume": 13143.0}, {"date": "2016-05-26", "close": 58.0, "volume": 4386.0}, {"date": "2016-05-27", "close": 58.5, "volume": 7095.0}, {"date": "2016-05-30", "close": 59.38, "volume": 9521.0}, {"date": "2016-05-31", "close": 59.1, "volume": 2434.0}, {"date": "2016-06-01", "close": 58.95, "volume": 4667.0}, {"date": "2016-06-02", "close": 59.39, "volume": 4457.0}, {"date": "2016-06-03", "close": 59.73, "volume": 2507.0}, {"date": "2016-06-06", "close": 59.36, "volume": 9818.0}, {"date": "2016-06-07", "close": 59.46, "volume": 6550.0}, {"date": "2016-06-08", "close": 60.0, "volume": 8552.0}, {"date": "2016-06-09", "close": 59.73, "volume": 1797.0}, {"date": "2016-06-10", "close": 59.91, "volume": 4522.0}, {"date": "2016-06-14", "close": 58.27, "volume": 3759.0}, {"date": "2016-06-15", "close": 58.7, "volume": 8605.0}, {"date": "2016-06-16", "close": 57.71, "volume": 8155.0}, {"date": "2016-06-17", "close": 58.12, "volume": 10531.0}, {"date": "2016-06-20", "close": 58.4, "volume": 6653.0}, {"date": "2016-06-21", "close": 58.94, "volume": 15212.0}, {"date": "2016-06-22", "close": 58.84, "volume": 2806.0}, {"date": "2016-06-23", "close": 58.28, "volume": 3540.0}, {"date": "2016-06-24", "close": 57.85, "volume": 12582.0}, {"date": "2016-06-27", "close": 57.29, "volume": 7750.0}, {"date": "2016-06-28", "close": 57.58, "volume": 9193.0}, {"date": "2016-06-29", "close": 58.65, "volume": 5799.0}, {"date": "2016-06-30", "close": 59.56, "volume": 14659.0}, {"date": "2016-07-01", "close": 59.84, "volume": 2119.0}, {"date": "2016-07-04", "close": 60.39, "volume": 1055.0}, {"date": "2016-07-05", "close": 59.37, "volume": 7527.0}, {"date": "2016-07-06", "close": 58.47, "volume": 5224.0}, {"date": "2016-07-07", "close": 58.76, "volume": 3688.0}, {"date": "2016-07-08", "close": 58.8, "volume": 4252.0}, {"date": "2016-07-11", "close": 59.36, "volume": 4911.0}, {"date": "2016-07-12", "close": 59.56, "volume": 6366.0}, {"date": "2016-07-13", "close": 59.86, "volume": 4531.0}, {"date": "2016-07-14", "close": 60.05, "volume": 7071.0}, {"date": "2016-07-15", "close": 60.88, "volume": 8412.0}, {"date": "2016-07-18", "close": 61.4, "volume": 6282.0}, {"date": "2016-07-19", "close": 61.68, "volume": 7513.0}, {"date": "2016-07-20", "close": 62.1, "volume": 5608.0}, {"date": "2016-07-21", "close": 62.79, "volume": 13308.0}, {"date": "2016-07-22", "close": 62.29, "volume": 6492.0}, {"date": "2016-07-25", "close": 62.15, "volume": 12434.0}, {"date": "2016-07-26", "close": 62.95, "volume": 18881.0}, {"date": "2016-07-27", "close": 63.13, "volume": 13461.0}, {"date": "2016-07-28", "close": 62.96, "volume": 5475.0}, {"date": "2016-07-29", "close": 62.42, "volume": 7144.0}, {"date": "2016-08-01", "close": 62.74, "volume": 14571.0}, {"date": "2016-08-02", "close": 62.61, "volume": 6442.0}, {"date": "2016-08-03", "close": 61.59, "volume": 6962.0}, {"date": "2016-08-04", "close": 61.29, "volume": 9853.0}, {"date": "2016-08-05", "close": 62.0, "volume": 3353.0}, {"date": "2016-08-08", "close": 62.72, "volume": 6474.0}, {"date": "2016-08-09", "close": 62.84, "volume": 5734.0}, {"date": "2016-08-10", "close": 62.52, "volume": 5210.0}, {"date": "2016-08-11", "close": 62.44, "volume": 33120.0}, {"date": "2016-08-12", "close": 62.7, "volume": 11263.0}, {"date": "2016-08-15", "close": 63.11, "volume": 4835.0}, {"date": "2016-08-16", "close": 63.11, "volume": 5634.0}, {"date": "2016-08-17", "close": 63.16, "volume": 5141.0}, {"date": "2016-08-18", "close": 63.38, "volume": 4208.0}, {"date": "2016-08-19", "close": 63.72, "volume": 5825.0}, {"date": "2016-08-22", "close": 63.56, "volume": 3013.0}, {"date": "2016-08-23", "close": 63.88, "volume": 6327.0}, {"date": "2016-08-24", "close": 63.6, "volume": 4652.0}, {"date": "2016-08-25", "close": 63.85, "volume": 7127.0}, {"date": "2016-08-26", "close": 63.64, "volume": 5174.0}, {"date": "2016-08-29", "close": 64.21, "volume": 3813.0}, {"date": "2016-08-30", "close": 64.32, "volume": 4269.0}, {"date": "2016-08-31", "close": 64.49, "volume": 6224.0}, {"date": "2016-09-01", "close": 63.96, "volume": 3381.0}, {"date": "2016-09-02", "close": 64.36, "volume": 5907.0}, {"date": "2016-09-05", "close": 65.4, "volume": 12750.0}, {"date": "2016-09-06", "close": 65.52, "volume": 3470.0}, {"date": "2016-09-07", "close": 65.88, "volume": 18259.0}, {"date": "2016-09-08", "close": 65.7, "volume": 6286.0}, {"date": "2016-09-09", "close": 65.8, "volume": 10007.0}, {"date": "2016-09-12", "close": 64.44, "volume": 6609.0}, {"date": "2016-09-13", "close": 64.98, "volume": 9776.0}, {"date": "2016-09-14", "close": 64.6, "volume": 12386.0}, {"date": "2016-09-15", "close": 64.76, "volume": 2456.0}, {"date": "2016-09-16", "close": 65.23, "volume": 5500.0}, {"date": "2016-09-19", "close": 65.5, "volume": 4484.0}, {"date": "2016-09-20", "close": 65.44, "volume": 9891.0}, {"date": "2016-09-21", "close": 66.02, "volume": 6090.0}, {"date": "2016-09-22", "close": 65.77, "volume": 4288.0}, {"date": "2016-09-23", "close": 65.74, "volume": 8925.0}, {"date": "2016-09-26", "close": 65.19, "volume": 9281.0}, {"date": "2016-09-27", "close": 64.9, "volume": 20368.0}, {"date": "2016-09-28", "close": 64.72, "volume": 15307.0}, {"date": "2016-09-29", "close": 65.28, "volume": 6438.0}, {"date": "2016-09-30", "close": 65.4, "volume": 9190.0}, {"date": "2016-10-03", "close": 65.4, "volume": 893.0}, {"date": "2016-10-04", "close": 65.45, "volume": 5172.0}, {"date": "2016-10-05", "close": 65.84, "volume": 10367.0}, {"date": "2016-10-06", "close": 66.49, "volume": 11176.0}, {"date": "2016-10-07", "close": 66.85, "volume": 3876.0}, {"date": "2016-10-10", "close": 66.49, "volume": 7947.0}, {"date": "2016-10-11", "close": 65.92, "volume": 5920.0}, {"date": "2016-10-12", "close": 64.87, "volume": 8327.0}, {"date": "2016-10-13", "close": 64.98, "volume": 3187.0}, {"date": "2016-10-14", "close": 64.54, "volume": 10771.0}, {"date": "2016-10-17", "close": 64.23, "volume": 4396.0}, {"date": "2016-10-18", "close": 64.06, "volume": 4028.0}, {"date": "2016-10-19", "close": 64.72, "volume": 3500.0}, {"date": "2016-10-20", "close": 65.0, "volume": 47563.0}, {"date": "2016-10-21", "close": 64.87, "volume": 7958.0}, {"date": "2016-10-24", "close": 64.99, "volume": 7309.0}, {"date": "2016-10-25", "close": 65.43, "volume": 5639.0}, {"date": "2016-10-26", "close": 64.56, "volume": 6839.0}, {"date": "2016-10-27", "close": 64.25, "volume": 11941.0}, {"date": "2016-10-28", "close": 64.64, "volume": 7352.0}, {"date": "2016-10-31", "close": 64.6, "volume": 4669.0}, {"date": "2016-11-01", "close": 64.56, "volume": 9841.0}, {"date": "2016-11-02", "close": 63.72, "volume": 4584.0}, {"date": "2016-11-03", "close": 63.3, "volume": 3739.0}, {"date": "2016-11-04", "close": 63.08, "volume": 6651.0}, {"date": "2016-11-07", "close": 63.52, "volume": 4895.0}, {"date": "2016-11-08", "close": 63.56, "volume": 6194.0}, {"date": "2016-11-09", "close": 62.35, "volume": 6833.0}, {"date": "2016-11-10", "close": 63.16, "volume": 22229.0}, {"date": "2016-11-11", "close": 62.32, "volume": 47130.0}, {"date": "2016-11-14", "close": 62.06, "volume": 7703.0}, {"date": "2016-11-15", "close": 62.11, "volume": 5422.0}, {"date": "2016-11-16", "close": 62.4, "volume": 3679.0}, {"date": "2016-11-17", "close": 62.49, "volume": 2117.0}, {"date": "2016-11-18", "close": 63.4, "volume": 4925.0}, {"date": "2016-11-21", "close": 64.1, "volume": 12705.0}, {"date": "2016-11-22", "close": 64.38, "volume": 34912.0}, {"date": "2016-11-23", "close": 64.43, "volume": 7719.0}, {"date": "2016-11-24", "close": 64.59, "volume": 3648.0}, {"date": "2016-11-25", "close": 64.43, "volume": 9855.0}, {"date": "2016-11-28", "close": 64.54, "volume": 2993.0}, {"date": "2016-11-29", "close": 64.32, "volume": 6182.0}, {"date": "2016-11-30", "close": 64.48, "volume": 129009.0}, {"date": "2016-12-01", "close": 65.43, "volume": 4600.0}, {"date": "2016-12-02", "close": 64.69, "volume": 2214.0}, {"date": "2016-12-05", "close": 64.3, "volume": 7687.0}, {"date": "2016-12-06", "close": 64.79, "volume": 4423.0}, {"date": "2016-12-07", "close": 64.86, "volume": 3209.0}, {"date": "2016-12-08", "close": 65.48, "volume": 4008.0}, {"date": "2016-12-09", "close": 64.96, "volume": 4999.0}, {"date": "2016-12-12", "close": 64.65, "volume": 4743.0}, {"date": "2016-12-13", "close": 64.34, "volume": 8180.0}, {"date": "2016-12-14", "close": 64.8, "volume": 4777.0}, {"date": "2016-12-15", "close": 64.28, "volume": 3137.0}, {"date": "2016-12-16", "close": 64.52, "volume": 3300.0}, {"date": "2016-12-19", "close": 64.84, "volume": 3939.0}, {"date": "2016-12-20", "close": 65.17, "volume": 4717.0}, {"date": "2016-12-21", "close": 65.23, "volume": 6867.0}, {"date": "2016-12-22", "close": 64.42, "volume": 5766.0}, {"date": "2016-12-23", "close": 63.22, "volume": 4828.0}, {"date": "2016-12-28", "close": 64.0, "volume": 8875.0}, {"date": "2016-12-29", "close": 64.13, "volume": 2971.0}, {"date": "2016-12-30", "close": 64.29, "volume": 587.0}, {"date": "2017-01-03", "close": 64.55, "volume": 3643.0}, {"date": "2017-01-04", "close": 64.87, "volume": 4957.0}, {"date": "2017-01-05", "close": 64.84, "volume": 11797.0}, {"date": "2017-01-06", "close": 65.19, "volume": 16870.0}, {"date": "2017-01-09", "close": 65.15, "volume": 1922.0}, {"date": "2017-01-10", "close": 64.98, "volume": 2269.0}, {"date": "2017-01-11", "close": 65.75, "volume": 2954.0}, {"date": "2017-01-12", "close": 65.17, "volume": 4527.0}, {"date": "2017-01-13", "close": 64.92, "volume": 6438.0}, {"date": "2017-01-16", "close": 64.42, "volume": 5750.0}, {"date": "2017-01-17", "close": 64.76, "volume": 3585.0}, {"date": "2017-01-18", "close": 64.63, "volume": 2546.0}, {"date": "2017-01-19", "close": 64.68, "volume": 2351.0}, {"date": "2017-01-20", "close": 64.29, "volume": 2356.0}, {"date": "2017-01-23", "close": 64.5, "volume": 2289.0}, {"date": "2017-01-24", "close": 64.44, "volume": 5504.0}, {"date": "2017-01-25", "close": 65.21, "volume": 7592.0}, {"date": "2017-01-27", "close": 65.93, "volume": 6967.0}, {"date": "2017-01-30", "close": 65.6, "volume": 3269.0}, {"date": "2017-01-31", "close": 65.18, "volume": 2407.0}, {"date": "2017-02-01", "close": 65.75, "volume": 2491.0}, {"date": "2017-02-02", "close": 64.82, "volume": 4325.0}, {"date": "2017-02-03", "close": 64.5, "volume": 3140.0}, {"date": "2017-02-06", "close": 65.3, "volume": 2304.0}, {"date": "2017-02-07", "close": 65.19, "volume": 5410.0}, {"date": "2017-02-08", "close": 65.02, "volume": 3964.0}, {"date": "2017-02-09", "close": 65.78, "volume": 1698.0}, {"date": "2017-02-10", "close": 65.41, "volume": 3478.0}, {"date": "2017-02-13", "close": 65.57, "volume": 3732.0}, {"date": "2017-02-14", "close": 65.39, "volume": 12069.0}, {"date": "2017-02-15", "close": 65.9, "volume": 28175.0}, {"date": "2017-02-16", "close": 65.95, "volume": 7415.0}, {"date": "2017-02-17", "close": 66.07, "volume": 3471.0}, {"date": "2017-02-20", "close": 66.78, "volume": 4272.0}, {"date": "2017-02-21", "close": 66.99, "volume": 12402.0}, {"date": "2017-02-22", "close": 67.07, "volume": 9777.0}, {"date": "2017-02-23", "close": 67.01, "volume": 4804.0}, {"date": "2017-02-24", "close": 66.66, "volume": 5129.0}, {"date": "2017-02-27", "close": 66.42, "volume": 5221.0}, {"date": "2017-02-28", "close": 66.65, "volume": 6273.0}, {"date": "2017-03-01", "close": 66.12, "volume": 7210.0}, {"date": "2017-03-02", "close": 66.45, "volume": 11011.0}, {"date": "2017-03-03", "close": 66.52, "volume": 5759.0}, {"date": "2017-03-06", "close": 66.76, "volume": 5755.0}, {"date": "2017-03-07", "close": 66.76, "volume": 4686.0}, {"date": "2017-03-08", "close": 67.05, "volume": 3716.0}, {"date": "2017-03-09", "close": 67.02, "volume": 8410.0}, {"date": "2017-03-10", "close": 67.12, "volume": 4176.0}, {"date": "2017-03-13", "close": 67.65, "volume": 5865.0}, {"date": "2017-03-14", "close": 68.0, "volume": 7129.0}, {"date": "2017-03-15", "close": 67.9, "volume": 6339.0}, {"date": "2017-03-16", "close": 67.79, "volume": 8466.0}, {"date": "2017-03-17", "close": 68.4, "volume": 9137.0}, {"date": "2017-03-20", "close": 68.72, "volume": 7151.0}, {"date": "2017-03-21", "close": 69.46, "volume": 8106.0}, {"date": "2017-03-22", "close": 68.86, "volume": 6226.0}, {"date": "2017-03-23", "close": 69.22, "volume": 4342.0}, {"date": "2017-03-24", "close": 69.09, "volume": 8067.0}, {"date": "2017-03-27", "close": 69.39, "volume": 5263.0}, {"date": "2017-03-28", "close": 69.4, "volume": 6335.0}, {"date": "2017-03-29", "close": 69.32, "volume": 6981.0}, {"date": "2017-03-30", "close": 69.04, "volume": 6696.0}, {"date": "2017-03-31", "close": 68.63, "volume": 6254.0}, {"date": "2017-04-03", "close": 69.25, "volume": 7180.0}, {"date": "2017-04-04", "close": 70.0, "volume": 19104.0}, {"date": "2017-04-05", "close": 69.77, "volume": 4861.0}, {"date": "2017-04-06", "close": 69.85, "volume": 10341.0}, {"date": "2017-04-07", "close": 69.45, "volume": 3377.0}, {"date": "2017-04-10", "close": 69.88, "volume": 5761.0}, {"date": "2017-04-11", "close": 69.42, "volume": 6750.0}, {"date": "2017-04-12", "close": 69.27, "volume": 22187.0}, {"date": "2017-04-13", "close": 69.58, "volume": 3978.0}, {"date": "2017-04-18", "close": 68.87, "volume": 12062.0}, {"date": "2017-04-19", "close": 68.64, "volume": 8946.0}, {"date": "2017-04-20", "close": 68.82, "volume": 5504.0}, {"date": "2017-04-21", "close": 69.3, "volume": 9985.0}, {"date": "2017-04-24", "close": 69.54, "volume": 15909.0}, {"date": "2017-04-26", "close": 71.44, "volume": 5138.0}, {"date": "2017-04-27", "close": 72.0, "volume": 11941.0}, {"date": "2017-04-28", "close": 71.72, "volume": 14118.0}, {"date": "2017-05-01", "close": 72.0, "volume": 3215.0}, {"date": "2017-05-02", "close": 71.71, "volume": 10911.0}, {"date": "2017-05-03", "close": 72.76, "volume": 4490.0}, {"date": "2017-05-04", "close": 73.3, "volume": 8477.0}, {"date": "2017-05-05", "close": 72.9, "volume": 5400.0}, {"date": "2017-05-08", "close": 73.61, "volume": 6207.0}, {"date": "2017-05-09", "close": 74.7, "volume": 9616.0}, {"date": "2017-05-10", "close": 74.79, "volume": 14884.0}, {"date": "2017-05-11", "close": 75.85, "volume": 6150.0}, {"date": "2017-05-12", "close": 75.03, "volume": 17105.0}, {"date": "2017-05-15", "close": 75.35, "volume": 5864.0}, {"date": "2017-05-16", "close": 75.0, "volume": 7853.0}, {"date": "2017-05-17", "close": 74.95, "volume": 6228.0}, {"date": "2017-05-18", "close": 74.65, "volume": 10267.0}, {"date": "2017-05-19", "close": 74.53, "volume": 14685.0}, {"date": "2017-05-22", "close": 75.5, "volume": 4980.0}, {"date": "2017-05-23", "close": 75.2, "volume": 11285.0}, {"date": "2017-05-24", "close": 75.0, "volume": 7062.0}, {"date": "2017-05-25", "close": 75.51, "volume": 5200.0}, {"date": "2017-05-26", "close": 76.42, "volume": 6196.0}, {"date": "2017-05-29", "close": 76.29, "volume": 10772.0}, {"date": "2017-05-30", "close": 75.76, "volume": 11344.0}, {"date": "2017-05-31", "close": 75.5, "volume": 6613.0}, {"date": "2017-06-01", "close": 76.42, "volume": 11566.0}, {"date": "2017-06-02", "close": 77.1, "volume": 27710.0}, {"date": "2017-06-05", "close": 76.34, "volume": 7317.0}, {"date": "2017-06-06", "close": 76.57, "volume": 6029.0}, {"date": "2017-06-07", "close": 75.6, "volume": 7651.0}, {"date": "2017-06-08", "close": 75.67, "volume": 7991.0}, {"date": "2017-06-09", "close": 75.87, "volume": 23864.0}, {"date": "2017-06-13", "close": 75.09, "volume": 8033.0}, {"date": "2017-06-14", "close": 75.0, "volume": 23351.0}, {"date": "2017-06-15", "close": 74.59, "volume": 10161.0}, {"date": "2017-06-16", "close": 74.45, "volume": 9802.0}, {"date": "2017-06-19", "close": 75.15, "volume": 6574.0}, {"date": "2017-06-20", "close": 75.88, "volume": 5990.0}, {"date": "2017-06-21", "close": 75.35, "volume": 8112.0}, {"date": "2017-06-22", "close": 76.16, "volume": 8722.0}, {"date": "2017-06-23", "close": 75.81, "volume": 9577.0}, {"date": "2017-06-26", "close": 76.51, "volume": 14462.0}, {"date": "2017-06-27", "close": 76.26, "volume": 15259.0}, {"date": "2017-06-28", "close": 75.51, "volume": 10408.0}, {"date": "2017-06-29", "close": 75.5, "volume": 8872.0}, {"date": "2017-06-30", "close": 74.59, "volume": 16539.0}, {"date": "2017-07-03", "close": 74.61, "volume": 13205.0}, {"date": "2017-07-04", "close": 74.28, "volume": 16222.0}, {"date": "2017-07-05", "close": 74.4, "volume": 15502.0}, {"date": "2017-07-06", "close": 74.61, "volume": 13941.0}, {"date": "2017-07-07", "close": 74.5, "volume": 9606.0}, {"date": "2017-07-10", "close": 75.35, "volume": 3763.0}, {"date": "2017-07-11", "close": 75.43, "volume": 11391.0}, {"date": "2017-07-12", "close": 76.09, "volume": 9620.0}, {"date": "2017-07-13", "close": 76.63, "volume": 8021.0}, {"date": "2017-07-14", "close": 76.21, "volume": 7185.0}, {"date": "2017-07-17", "close": 75.96, "volume": 14159.0}, {"date": "2017-07-18", "close": 75.31, "volume": 11181.0}, {"date": "2017-07-19", "close": 75.5, "volume": 8448.0}, {"date": "2017-07-20", "close": 75.76, "volume": 33964.0}, {"date": "2017-07-21", "close": 76.07, "volume": 4282.0}, {"date": "2017-07-24", "close": 76.12, "volume": 7299.0}, {"date": "2017-07-25", "close": 75.86, "volume": 12533.0}, {"date": "2017-07-26", "close": 75.8, "volume": 20140.0}, {"date": "2017-07-27", "close": 75.46, "volume": 8336.0}, {"date": "2017-07-28", "close": 75.09, "volume": 10712.0}, {"date": "2017-07-31", "close": 75.51, "volume": 7206.0}, {"date": "2017-08-01", "close": 75.7, "volume": 13191.0}, {"date": "2017-08-02", "close": 76.69, "volume": 6994.0}, {"date": "2017-08-03", "close": 76.01, "volume": 10908.0}, {"date": "2017-08-04", "close": 76.11, "volume": 7577.0}, {"date": "2017-08-07", "close": 76.75, "volume": 10995.0}, {"date": "2017-08-08", "close": 77.33, "volume": 6755.0}, {"date": "2017-08-09", "close": 76.66, "volume": 12248.0}, {"date": "2017-08-10", "close": 76.05, "volume": 10161.0}, {"date": "2017-08-11", "close": 74.86, "volume": 13424.0}, {"date": "2017-08-14", "close": 75.01, "volume": 11029.0}, {"date": "2017-08-15", "close": 75.95, "volume": 8432.0}, {"date": "2017-08-16", "close": 75.88, "volume": 8918.0}, {"date": "2017-08-17", "close": 75.48, "volume": 17687.0}, {"date": "2017-08-18", "close": 75.8, "volume": 6813.0}, {"date": "2017-08-21", "close": 75.51, "volume": 9386.0}, {"date": "2017-08-22", "close": 75.95, "volume": 9926.0}, {"date": "2017-08-23", "close": 76.45, "volume": 7827.0}, {"date": "2017-08-24", "close": 76.97, "volume": 7013.0}, {"date": "2017-08-25", "close": 77.2, "volume": 10889.0}, {"date": "2017-08-28", "close": 76.76, "volume": 4211.0}, {"date": "2017-08-29", "close": 76.59, "volume": 5030.0}, {"date": "2017-08-30", "close": 76.59, "volume": 6873.0}, {"date": "2017-08-31", "close": 76.79, "volume": 5306.0}, {"date": "2017-09-01", "close": 77.11, "volume": 5923.0}, {"date": "2017-09-04", "close": 76.0, "volume": 5905.0}, {"date": "2017-09-05", "close": 77.05, "volume": 16301.0}, {"date": "2017-09-06", "close": 75.21, "volume": 6576.0}, {"date": "2017-09-07", "close": 75.58, "volume": 3457.0}, {"date": "2017-09-08", "close": 75.15, "volume": 10870.0}, {"date": "2017-09-11", "close": 76.31, "volume": 6129.0}, {"date": "2017-09-12", "close": 76.81, "volume": 6673.0}, {"date": "2017-09-13", "close": 76.71, "volume": 4716.0}, {"date": "2017-09-14", "close": 76.51, "volume": 6466.0}, {"date": "2017-09-15", "close": 76.76, "volume": 5283.0}, {"date": "2017-09-18", "close": 77.86, "volume": 10368.0}, {"date": "2017-09-19", "close": 78.2, "volume": 11232.0}, {"date": "2017-09-20", "close": 77.7, "volume": 14221.0}, {"date": "2017-09-21", "close": 78.34, "volume": 4812.0}, {"date": "2017-09-22", "close": 78.02, "volume": 8180.0}, {"date": "2017-09-25", "close": 77.48, "volume": 10132.0}, {"date": "2017-09-26", "close": 76.75, "volume": 11183.0}, {"date": "2017-09-27", "close": 77.82, "volume": 3295.0}, {"date": "2017-09-28", "close": 77.77, "volume": 4843.0}, {"date": "2017-09-29", "close": 77.34, "volume": 1929.0}, {"date": "2017-10-02", "close": 78.49, "volume": 847.0}, {"date": "2017-10-03", "close": 79.29, "volume": 9023.0}, {"date": "2017-10-04", "close": 79.46, "volume": 5994.0}, {"date": "2017-10-05", "close": 80.04, "volume": 6743.0}, {"date": "2017-10-06", "close": 81.19, "volume": 10575.0}, {"date": "2017-10-09", "close": 80.98, "volume": 10419.0}, {"date": "2017-10-10", "close": 80.88, "volume": 16357.0}, {"date": "2017-10-11", "close": 81.7, "volume": 11928.0}, {"date": "2017-10-12", "close": 81.83, "volume": 6619.0}, {"date": "2017-10-13", "close": 81.5, "volume": 9443.0}, {"date": "2017-10-16", "close": 81.45, "volume": 7601.0}, {"date": "2017-10-17", "close": 81.9, "volume": 6756.0}, {"date": "2017-10-18", "close": 81.93, "volume": 5549.0}, {"date": "2017-10-19", "close": 81.46, "volume": 10335.0}, {"date": "2017-10-20", "close": 81.44, "volume": 5904.0}, {"date": "2017-10-23", "close": 81.55, "volume": 3727.0}, {"date": "2017-10-24", "close": 81.27, "volume": 6435.0}, {"date": "2017-10-25", "close": 82.79, "volume": 3817.0}, {"date": "2017-10-26", "close": 82.42, "volume": 5474.0}, {"date": "2017-10-27", "close": 83.4, "volume": 7675.0}, {"date": "2017-10-30", "close": 83.7, "volume": 12952.0}, {"date": "2017-10-31", "close": 84.07, "volume": 8885.0}, {"date": "2017-11-01", "close": 84.99, "volume": 6569.0}, {"date": "2017-11-02", "close": 84.79, "volume": 6779.0}, {"date": "2017-11-03", "close": 85.04, "volume": 8152.0}, {"date": "2017-11-06", "close": 84.98, "volume": 23802.0}, {"date": "2017-11-07", "close": 86.2, "volume": 8503.0}, {"date": "2017-11-08", "close": 86.68, "volume": 5454.0}, {"date": "2017-11-09", "close": 86.01, "volume": 17411.0}, {"date": "2017-11-10", "close": 85.81, "volume": 12924.0}, {"date": "2017-11-13", "close": 86.34, "volume": 6446.0}, {"date": "2017-11-14", "close": 86.59, "volume": 9822.0}, {"date": "2017-11-15", "close": 86.4, "volume": 6078.0}, {"date": "2017-11-16", "close": 86.96, "volume": 14688.0}, {"date": "2017-11-17", "close": 87.57, "volume": 12029.0}, {"date": "2017-11-20", "close": 87.76, "volume": 12930.0}, {"date": "2017-11-21", "close": 89.72, "volume": 10583.0}, {"date": "2017-11-22", "close": 90.11, "volume": 3088.0}, {"date": "2017-11-23", "close": 89.65, "volume": 11517.0}, {"date": "2017-11-24", "close": 89.14, "volume": 4211.0}, {"date": "2017-11-27", "close": 88.55, "volume": 26140.0}, {"date": "2017-11-28", "close": 87.37, "volume": 15559.0}, {"date": "2017-11-29", "close": 88.19, "volume": 5279.0}, {"date": "2017-11-30", "close": 86.51, "volume": 20137.0}, {"date": "2017-12-01", "close": 86.51, "volume": 23008.0}, {"date": "2017-12-04", "close": 87.0, "volume": 15385.0}, {"date": "2017-12-05", "close": 85.24, "volume": 22704.0}, {"date": "2017-12-06", "close": 84.55, "volume": 5852.0}, {"date": "2017-12-07", "close": 84.5, "volume": 13415.0}, {"date": "2017-12-08", "close": 86.0, "volume": 8708.0}, {"date": "2017-12-11", "close": 86.48, "volume": 9447.0}, {"date": "2017-12-12", "close": 86.24, "volume": 10030.0}, {"date": "2017-12-13", "close": 85.5, "volume": 8975.0}, {"date": "2017-12-14", "close": 85.74, "volume": 4441.0}, {"date": "2017-12-15", "close": 84.35, "volume": 6759.0}, {"date": "2017-12-18", "close": 85.1, "volume": 6024.0}, {"date": "2017-12-19", "close": 85.65, "volume": 12451.0}, {"date": "2017-12-20", "close": 85.63, "volume": 6702.0}, {"date": "2017-12-21", "close": 85.46, "volume": 7232.0}, {"date": "2017-12-22", "close": 84.05, "volume": 10174.0}, {"date": "2017-12-27", "close": 83.97, "volume": 4021.0}, {"date": "2017-12-28", "close": 85.75, "volume": 4283.0}, {"date": "2017-12-29", "close": 85.22, "volume": 1045.0}, {"date": "2018-01-02", "close": 85.84, "volume": 9389.0}, {"date": "2018-01-03", "close": 86.77, "volume": 5535.0}, {"date": "2018-01-04", "close": 86.98, "volume": 6023.0}, {"date": "2018-01-05", "close": 87.43, "volume": 16986.0}, {"date": "2018-01-08", "close": 87.76, "volume": 13040.0}, {"date": "2018-01-09", "close": 88.14, "volume": 10330.0}, {"date": "2018-01-10", "close": 87.8, "volume": 7379.0}, {"date": "2018-01-11", "close": 86.2, "volume": 6572.0}, {"date": "2018-01-12", "close": 86.9, "volume": 5799.0}, {"date": "2018-01-15", "close": 87.6, "volume": 6031.0}, {"date": "2018-01-16", "close": 87.6, "volume": 8686.0}, {"date": "2018-01-17", "close": 87.31, "volume": 4889.0}, {"date": "2018-01-18", "close": 88.24, "volume": 15913.0}, {"date": "2018-01-19", "close": 88.2, "volume": 9107.0}, {"date": "2018-01-22", "close": 88.59, "volume": 6159.0}, {"date": "2018-01-23", "close": 89.6, "volume": 9931.0}, {"date": "2018-01-24", "close": 89.65, "volume": 8950.0}, {"date": "2018-01-25", "close": 89.11, "volume": 6726.0}, {"date": "2018-01-29", "close": 90.18, "volume": 11573.0}, {"date": "2018-01-30", "close": 88.52, "volume": 11911.0}, {"date": "2018-01-31", "close": 89.49, "volume": 7754.0}, {"date": "2018-02-01", "close": 89.31, "volume": 20820.0}, {"date": "2018-02-02", "close": 88.4, "volume": 14609.0}, {"date": "2018-02-05", "close": 87.64, "volume": 22447.0}, {"date": "2018-02-06", "close": 84.7, "volume": 37901.0}, {"date": "2018-02-07", "close": 85.57, "volume": 16650.0}, {"date": "2018-02-08", "close": 84.65, "volume": 22174.0}, {"date": "2018-02-09", "close": 82.94, "volume": 19291.0}, {"date": "2018-02-12", "close": 83.83, "volume": 10375.0}, {"date": "2018-02-13", "close": 84.84, "volume": 6299.0}, {"date": "2018-02-14", "close": 84.86, "volume": 7009.0}, {"date": "2018-02-15", "close": 87.49, "volume": 9553.0}, {"date": "2018-02-16", "close": 88.39, "volume": 9804.0}, {"date": "2018-02-19", "close": 87.77, "volume": 11736.0}, {"date": "2018-02-20", "close": 86.51, "volume": 7984.0}, {"date": "2018-02-21", "close": 87.2, "volume": 3483.0}, {"date": "2018-02-22", "close": 87.22, "volume": 11992.0}, {"date": "2018-02-23", "close": 87.98, "volume": 3965.0}, {"date": "2018-02-26", "close": 87.97, "volume": 4807.0}, {"date": "2018-02-27", "close": 88.46, "volume": 14047.0}, {"date": "2018-02-28", "close": 87.2, "volume": 10942.0}, {"date": "2018-03-01", "close": 87.79, "volume": 7932.0}, {"date": "2018-03-02", "close": 86.58, "volume": 9124.0}, {"date": "2018-03-05", "close": 85.98, "volume": 7073.0}, {"date": "2018-03-06", "close": 86.92, "volume": 9398.0}, {"date": "2018-03-07", "close": 86.91, "volume": 16128.0}, {"date": "2018-03-08", "close": 87.28, "volume": 8050.0}, {"date": "2018-03-09", "close": 88.31, "volume": 9958.0}, {"date": "2018-03-12", "close": 89.46, "volume": 7368.0}, {"date": "2018-03-13", "close": 89.7, "volume": 3723.0}, {"date": "2018-03-14", "close": 89.51, "volume": 6036.0}, {"date": "2018-03-15", "close": 90.0, "volume": 6068.0}, {"date": "2018-03-16", "close": 90.57, "volume": 4572.0}, {"date": "2018-03-19", "close": 91.69, "volume": 6796.0}, {"date": "2018-03-20", "close": 91.31, "volume": 10900.0}, {"date": "2018-03-21", "close": 92.5, "volume": 7363.0}, {"date": "2018-03-22", "close": 90.5, "volume": 11429.0}, {"date": "2018-03-23", "close": 87.72, "volume": 10701.0}, {"date": "2018-03-26", "close": 86.83, "volume": 19027.0}, {"date": "2018-03-27", "close": 88.54, "volume": 7892.0}, {"date": "2018-03-28", "close": 88.1, "volume": 4654.0}, {"date": "2018-03-29", "close": 87.44, "volume": 5555.0}, {"date": "2018-04-03", "close": 86.84, "volume": 11607.0}, {"date": "2018-04-04", "close": 86.79, "volume": 7436.0}, {"date": "2018-04-05", "close": 87.75, "volume": 10670.0}, {"date": "2018-04-06", "close": 86.86, "volume": 8710.0}, {"date": "2018-04-09", "close": 87.76, "volume": 6555.0}, {"date": "2018-04-10", "close": 87.61, "volume": 4481.0}, {"date": "2018-04-11", "close": 88.03, "volume": 5315.0}, {"date": "2018-04-12", "close": 88.08, "volume": 9242.0}, {"date": "2018-04-13", "close": 87.82, "volume": 11297.0}, {"date": "2018-04-16", "close": 86.58, "volume": 3703.0}, {"date": "2018-04-17", "close": 86.65, "volume": 16007.0}, {"date": "2018-04-18", "close": 87.21, "volume": 7235.0}, {"date": "2018-04-19", "close": 88.21, "volume": 6075.0}, {"date": "2018-04-20", "close": 87.8, "volume": 5262.0}, {"date": "2018-04-23", "close": 87.73, "volume": 7002.0}, {"date": "2018-04-24", "close": 88.62, "volume": 8445.0}, {"date": "2018-04-26", "close": 87.5, "volume": 10754.0}, {"date": "2018-04-27", "close": 88.97, "volume": 10069.0}, {"date": "2018-04-30", "close": 90.17, "volume": 11103.0}, {"date": "2018-05-01", "close": 89.25, "volume": 8130.0}, {"date": "2018-05-02", "close": 89.32, "volume": 12610.0}, {"date": "2018-05-03", "close": 88.84, "volume": 14446.0}, {"date": "2018-05-04", "close": 88.84, "volume": 12147.0}, {"date": "2018-05-07", "close": 88.33, "volume": 6514.0}, {"date": "2018-05-08", "close": 89.21, "volume": 10159.0}, {"date": "2018-05-09", "close": 89.79, "volume": 7195.0}, {"date": "2018-05-10", "close": 90.2, "volume": 10385.0}, {"date": "2018-05-11", "close": 90.35, "volume": 10058.0}, {"date": "2018-05-14", "close": 90.73, "volume": 5418.0}, {"date": "2018-05-15", "close": 89.76, "volume": 11324.0}, {"date": "2018-05-16", "close": 89.79, "volume": 7725.0}, {"date": "2018-05-17", "close": 89.35, "volume": 20110.0}, {"date": "2018-05-18", "close": 89.5, "volume": 3975.0}, {"date": "2018-05-21", "close": 90.22, "volume": 10773.0}, {"date": "2018-05-22", "close": 89.17, "volume": 8478.0}, {"date": "2018-05-23", "close": 89.7, "volume": 5043.0}, {"date": "2018-05-24", "close": 88.95, "volume": 5171.0}, {"date": "2018-05-25", "close": 89.35, "volume": 4635.0}, {"date": "2018-05-28", "close": 89.5, "volume": 6039.0}, {"date": "2018-05-29", "close": 88.75, "volume": 8102.0}, {"date": "2018-05-30", "close": 87.7, "volume": 9612.0}, {"date": "2018-05-31", "close": 87.74, "volume": 6594.0}, {"date": "2018-06-01", "close": 89.0, "volume": 6461.0}, {"date": "2018-06-04", "close": 88.9, "volume": 14315.0}, {"date": "2018-06-05", "close": 89.46, "volume": 24365.0}, {"date": "2018-06-06", "close": 88.95, "volume": 4955.0}, {"date": "2018-06-07", "close": 90.0, "volume": 9510.0}, {"date": "2018-06-08", "close": 88.92, "volume": 7887.0}, {"date": "2018-06-12", "close": 89.72, "volume": 20866.0}, {"date": "2018-06-13", "close": 89.06, "volume": 9080.0}, {"date": "2018-06-14", "close": 89.0, "volume": 11210.0}, {"date": "2018-06-15", "close": 88.79, "volume": 14816.0}, {"date": "2018-06-18", "close": 87.28, "volume": 6848.0}, {"date": "2018-06-19", "close": 87.0, "volume": 19932.0}, {"date": "2018-06-20", "close": 87.43, "volume": 10432.0}, {"date": "2018-06-21", "close": 87.19, "volume": 13463.0}, {"date": "2018-06-22", "close": 86.15, "volume": 14167.0}, {"date": "2018-06-25", "close": 85.05, "volume": 10590.0}, {"date": "2018-06-26", "close": 84.88, "volume": 10477.0}, {"date": "2018-06-27", "close": 84.49, "volume": 9479.0}, {"date": "2018-06-28", "close": 84.2, "volume": 19654.0}, {"date": "2018-06-29", "close": 84.98, "volume": 8544.0}, {"date": "2018-07-02", "close": 84.31, "volume": 6554.0}, {"date": "2018-07-03", "close": 84.22, "volume": 13666.0}, {"date": "2018-07-04", "close": 83.48, "volume": 11079.0}, {"date": "2018-07-05", "close": 83.34, "volume": 13034.0}, {"date": "2018-07-06", "close": 83.5, "volume": 9662.0}, {"date": "2018-07-09", "close": 84.69, "volume": 10913.0}, {"date": "2018-07-10", "close": 84.5, "volume": 22221.0}, {"date": "2018-07-11", "close": 83.53, "volume": 14334.0}, {"date": "2018-07-12", "close": 84.57, "volume": 10178.0}, {"date": "2018-07-13", "close": 84.63, "volume": 53141.0}, {"date": "2018-07-16", "close": 84.22, "volume": 13354.0}, {"date": "2018-07-17", "close": 85.59, "volume": 23419.0}, {"date": "2018-07-23", "close": 84.23, "volume": 25769.0}, {"date": "2018-07-24", "close": 85.36, "volume": 16082.0}, {"date": "2018-07-25", "close": 85.24, "volume": 17895.0}, {"date": "2018-07-26", "close": 85.17, "volume": 21276.0}, {"date": "2018-07-27", "close": 85.9, "volume": 6433.0}, {"date": "2018-07-30", "close": 85.4, "volume": 4820.0}, {"date": "2018-07-31", "close": 85.05, "volume": 19337.0}, {"date": "2018-08-01", "close": 85.16, "volume": 6351.0}, {"date": "2018-08-02", "close": 83.4, "volume": 15094.0}, {"date": "2018-08-03", "close": 84.14, "volume": 19368.0}, {"date": "2018-08-06", "close": 84.01, "volume": 6775.0}, {"date": "2018-08-07", "close": 84.45, "volume": 12019.0}, {"date": "2018-08-08", "close": 85.2, "volume": 17551.0}, {"date": "2018-08-09", "close": 85.56, "volume": 8467.0}, {"date": "2018-08-10", "close": 85.36, "volume": 30327.0}, {"date": "2018-08-13", "close": 84.81, "volume": 19810.0}, {"date": "2018-08-14", "close": 84.38, "volume": 18774.0}, {"date": "2018-08-15", "close": 83.95, "volume": 9879.0}, {"date": "2018-08-16", "close": 82.92, "volume": 18464.0}, {"date": "2018-08-17", "close": 83.42, "volume": 18663.0}, {"date": "2018-08-20", "close": 83.39, "volume": 8825.0}, {"date": "2018-08-21", "close": 83.62, "volume": 10130.0}, {"date": "2018-08-22", "close": 84.46, "volume": 5974.0}, {"date": "2018-08-23", "close": 85.22, "volume": 15688.0}, {"date": "2018-08-24", "close": 85.27, "volume": 7548.0}, {"date": "2018-08-27", "close": 86.34, "volume": 14311.0}, {"date": "2018-08-28", "close": 86.65, "volume": 8124.0}, {"date": "2018-08-29", "close": 86.95, "volume": 6181.0}, {"date": "2018-08-30", "close": 87.24, "volume": 9286.0}, {"date": "2018-08-31", "close": 86.93, "volume": 16091.0}, {"date": "2018-09-03", "close": 86.68, "volume": 5449.0}, {"date": "2018-09-04", "close": 87.04, "volume": 8766.0}, {"date": "2018-09-05", "close": 85.93, "volume": 10151.0}, {"date": "2018-09-06", "close": 84.94, "volume": 6652.0}, {"date": "2018-09-07", "close": 84.54, "volume": 14252.0}, {"date": "2018-09-10", "close": 84.51, "volume": 3813.0}, {"date": "2018-09-11", "close": 84.0, "volume": 78327.0}, {"date": "2018-09-12", "close": 83.61, "volume": 28215.0}, {"date": "2018-09-13", "close": 83.61, "volume": 24951.0}, {"date": "2018-09-14", "close": 85.12, "volume": 11240.0}, {"date": "2018-09-17", "close": 84.44, "volume": 5290.0}, {"date": "2018-09-18", "close": 83.8, "volume": 31126.0}, {"date": "2018-09-19", "close": 85.0, "volume": 29239.0}, {"date": "2018-09-20", "close": 85.05, "volume": 30253.0}, {"date": "2018-09-21", "close": 85.94, "volume": 24280.0}, {"date": "2018-09-24", "close": 85.71, "volume": 15787.0}, {"date": "2018-09-25", "close": 86.27, "volume": 12972.0}, {"date": "2018-09-26", "close": 86.94, "volume": 13314.0}, {"date": "2018-09-27", "close": 86.79, "volume": 17416.0}, {"date": "2018-09-28", "close": 86.9, "volume": 10180.0}, {"date": "2018-10-01", "close": 87.15, "volume": 6382.0}, {"date": "2018-10-02", "close": 85.34, "volume": 7045.0}, {"date": "2018-10-03", "close": 85.34, "volume": 8766.0}, {"date": "2018-10-04", "close": 84.5, "volume": 17901.0}, {"date": "2018-10-05", "close": 84.06, "volume": 16875.0}, {"date": "2018-10-08", "close": 83.67, "volume": 6435.0}, {"date": "2018-10-09", "close": 83.26, "volume": 11146.0}, {"date": "2018-10-10", "close": 82.54, "volume": 11097.0}, {"date": "2018-10-11", "close": 78.75, "volume": 113842.0}, {"date": "2018-10-12", "close": 80.2, "volume": 45786.0}, {"date": "2018-10-15", "close": 79.75, "volume": 18240.0}, {"date": "2018-10-16", "close": 79.59, "volume": 7988.0}, {"date": "2018-10-17", "close": 80.6, "volume": 29569.0}, {"date": "2018-10-18", "close": 79.5, "volume": 29323.0}, {"date": "2018-10-19", "close": 79.75, "volume": 29995.0}, {"date": "2018-10-22", "close": 81.5, "volume": 16688.0}, {"date": "2018-10-23", "close": 79.92, "volume": 19806.0}, {"date": "2018-10-24", "close": 79.32, "volume": 4601.0}, {"date": "2018-10-25", "close": 77.05, "volume": 17963.0}, {"date": "2018-10-26", "close": 77.09, "volume": 29644.0}, {"date": "2018-10-29", "close": 76.66, "volume": 24707.0}, {"date": "2018-10-30", "close": 76.77, "volume": 50295.0}, {"date": "2018-10-31", "close": 76.9, "volume": 8114.0}, {"date": "2018-11-01", "close": 78.86, "volume": 8186.0}, {"date": "2018-11-02", "close": 80.46, "volume": 6906.0}, {"date": "2018-11-05", "close": 79.24, "volume": 13157.0}, {"date": "2018-11-06", "close": 79.25, "volume": 5775.0}, {"date": "2018-11-07", "close": 79.95, "volume": 3940.0}, {"date": "2018-11-08", "close": 80.15, "volume": 22074.0}, {"date": "2018-11-09", "close": 78.17, "volume": 12780.0}, {"date": "2018-11-12", "close": 78.35, "volume": 8834.0}, {"date": "2018-11-13", "close": 77.56, "volume": 7976.0}, {"date": "2018-11-14", "close": 77.91, "volume": 4977.0}, {"date": "2018-11-15", "close": 77.39, "volume": 7162.0}, {"date": "2018-11-16", "close": 78.38, "volume": 5906.0}, {"date": "2018-11-19", "close": 77.61, "volume": 4388.0}, {"date": "2018-11-20", "close": 76.8, "volume": 17911.0}, {"date": "2018-11-21", "close": 77.19, "volume": 11636.0}, {"date": "2018-11-22", "close": 77.15, "volume": 7046.0}, {"date": "2018-11-23", "close": 77.0, "volume": 6493.0}, {"date": "2018-11-26", "close": 78.47, "volume": 16594.0}, {"date": "2018-11-27", "close": 79.5, "volume": 4948.0}, {"date": "2018-11-28", "close": 79.59, "volume": 8787.0}, {"date": "2018-11-29", "close": 79.47, "volume": 12125.0}, {"date": "2018-11-30", "close": 79.1, "volume": 11917.0}, {"date": "2018-12-03", "close": 80.72, "volume": 29486.0}, {"date": "2018-12-04", "close": 79.98, "volume": 23211.0}, {"date": "2018-12-05", "close": 79.67, "volume": 8633.0}, {"date": "2018-12-06", "close": 78.94, "volume": 4466.0}, {"date": "2018-12-07", "close": 79.29, "volume": 8004.0}, {"date": "2018-12-10", "close": 77.5, "volume": 5378.0}, {"date": "2018-12-11", "close": 77.95, "volume": 3451.0}, {"date": "2018-12-12", "close": 79.04, "volume": 5823.0}, {"date": "2018-12-13", "close": 79.8, "volume": 5530.0}, {"date": "2018-12-14", "close": 78.54, "volume": 5283.0}, {"date": "2018-12-17", "close": 78.98, "volume": 5406.0}, {"date": "2018-12-18", "close": 78.26, "volume": 12361.0}, {"date": "2018-12-19", "close": 78.33, "volume": 7546.0}, {"date": "2018-12-20", "close": 78.11, "volume": 15447.0}, {"date": "2018-12-21", "close": 78.35, "volume": 5850.0}, {"date": "2018-12-24", "close": 78.8, "volume": 6057.0}, {"date": "2018-12-27", "close": 79.77, "volume": 2494.0}, {"date": "2018-12-28", "close": 79.63, "volume": 2605.0}, {"date": "2018-12-31", "close": 80.94, "volume": 7286.0}, {"date": "2019-01-02", "close": 78.59, "volume": 8791.0}, {"date": "2019-01-03", "close": 78.59, "volume": 3457.0}, {"date": "2019-01-04", "close": 76.8, "volume": 37375.0}, {"date": "2019-01-07", "close": 77.34, "volume": 2697.0}, {"date": "2019-01-08", "close": 77.34, "volume": 4213.0}, {"date": "2019-01-09", "close": 78.72, "volume": 3978.0}, {"date": "2019-01-10", "close": 78.77, "volume": 7588.0}, {"date": "2019-01-11", "close": 78.89, "volume": 3282.0}, {"date": "2019-01-14", "close": 78.19, "volume": 5550.0}, {"date": "2019-01-15", "close": 79.19, "volume": 8948.0}, {"date": "2019-01-16", "close": 79.26, "volume": 2911.0}, {"date": "2019-01-17", "close": 80.62, "volume": 5847.0}, {"date": "2019-01-18", "close": 80.24, "volume": 5333.0}, {"date": "2019-01-21", "close": 81.03, "volume": 4029.0}, {"date": "2019-01-22", "close": 80.54, "volume": 2494.0}, {"date": "2019-01-23", "close": 80.75, "volume": 8497.0}, {"date": "2019-01-24", "close": 81.19, "volume": 2112.0}, {"date": "2019-01-25", "close": 83.21, "volume": 3471.0}, {"date": "2019-01-29", "close": 82.31, "volume": 7139.0}, {"date": "2019-01-30", "close": 82.55, "volume": 5600.0}, {"date": "2019-01-31", "close": 82.81, "volume": 21238.0}, {"date": "2019-02-01", "close": 82.81, "volume": 9479.0}, {"date": "2019-02-04", "close": 83.13, "volume": 25642.0}, {"date": "2019-02-05", "close": 83.29, "volume": 7637.0}, {"date": "2019-02-06", "close": 85.47, "volume": 6419.0}, {"date": "2019-02-07", "close": 85.19, "volume": 7484.0}, {"date": "2019-02-08", "close": 84.02, "volume": 14919.0}, {"date": "2019-02-11", "close": 84.0, "volume": 9632.0}, {"date": "2019-02-12", "close": 84.89, "volume": 6212.0}, {"date": "2019-02-13", "close": 84.75, "volume": 6594.0}, {"date": "2019-02-14", "close": 85.3, "volume": 6959.0}, {"date": "2019-02-15", "close": 84.03, "volume": 17987.0}, {"date": "2019-02-18", "close": 84.17, "volume": 9684.0}, {"date": "2019-02-19", "close": 84.48, "volume": 10752.0}, {"date": "2019-02-20", "close": 84.54, "volume": 8073.0}, {"date": "2019-02-21", "close": 85.24, "volume": 34380.0}, {"date": "2019-02-22", "close": 85.8, "volume": 14999.0}, {"date": "2019-02-25", "close": 86.34, "volume": 23166.0}, {"date": "2019-02-26", "close": 85.94, "volume": 15380.0}, {"date": "2019-02-27", "close": 86.03, "volume": 1864.0}, {"date": "2019-02-28", "close": 85.71, "volume": 6888.0}, {"date": "2019-03-01", "close": 85.77, "volume": 8533.0}, {"date": "2019-03-04", "close": 86.46, "volume": 16478.0}, {"date": "2019-03-05", "close": 86.05, "volume": 14837.0}, {"date": "2019-03-06", "close": 86.87, "volume": 5122.0}, {"date": "2019-03-07", "close": 86.54, "volume": 5057.0}, {"date": "2019-03-08", "close": 85.29, "volume": 6818.0}, {"date": "2019-03-11", "close": 84.95, "volume": 43628.0}, {"date": "2019-03-12", "close": 86.26, "volume": 11315.0}, {"date": "2019-03-13", "close": 85.55, "volume": 4094.0}, {"date": "2019-03-14", "close": 85.45, "volume": 8840.0}, {"date": "2019-03-15", "close": 86.28, "volume": 5606.0}, {"date": "2019-03-18", "close": 86.1, "volume": 9745.0}, {"date": "2019-03-19", "close": 86.39, "volume": 10961.0}, {"date": "2019-03-20", "close": 86.64, "volume": 17289.0}, {"date": "2019-03-21", "close": 86.56, "volume": 7182.0}, {"date": "2019-03-22", "close": 86.43, "volume": 7090.0}, {"date": "2019-03-25", "close": 85.4, "volume": 5178.0}, {"date": "2019-03-26", "close": 85.0, "volume": 39428.0}, {"date": "2019-03-27", "close": 85.63, "volume": 15178.0}, {"date": "2019-03-28", "close": 85.3, "volume": 14750.0}, {"date": "2019-03-29", "close": 85.99, "volume": 20601.0}, {"date": "2019-04-01", "close": 87.24, "volume": 18832.0}, {"date": "2019-04-02", "close": 87.85, "volume": 14727.0}, {"date": "2019-04-03", "close": 88.63, "volume": 14214.0}, {"date": "2019-04-04", "close": 88.6, "volume": 16231.0}, {"date": "2019-04-05", "close": 89.4, "volume": 6799.0}, {"date": "2019-04-08", "close": 89.08, "volume": 11819.0}, {"date": "2019-04-09", "close": 89.13, "volume": 8813.0}, {"date": "2019-04-10", "close": 89.44, "volume": 4218.0}, {"date": "2019-04-11", "close": 88.05, "volume": 15606.0}, {"date": "2019-04-12", "close": 88.49, "volume": 36299.0}, {"date": "2019-04-15", "close": 88.7, "volume": 18620.0}, {"date": "2019-04-16", "close": 89.48, "volume": 7092.0}, {"date": "2019-04-17", "close": 89.37, "volume": 11601.0}, {"date": "2019-04-18", "close": 88.85, "volume": 11536.0}, {"date": "2019-04-23", "close": 89.74, "volume": 9575.0}, {"date": "2019-04-24", "close": 90.3, "volume": 11605.0}, {"date": "2019-04-26", "close": 89.34, "volume": 6924.0}, {"date": "2019-04-29", "close": 89.99, "volume": 1971.0}, {"date": "2019-04-30", "close": 90.1, "volume": 7898.0}, {"date": "2019-05-01", "close": 90.1, "volume": 3495.0}, {"date": "2019-05-02", "close": 90.25, "volume": 6670.0}, {"date": "2019-05-03", "close": 91.09, "volume": 5366.0}, {"date": "2019-05-06", "close": 88.35, "volume": 9793.0}, {"date": "2019-05-07", "close": 88.47, "volume": 8441.0}, {"date": "2019-05-08", "close": 88.0, "volume": 12151.0}, {"date": "2019-05-09", "close": 86.99, "volume": 7211.0}, {"date": "2019-05-10", "close": 87.29, "volume": 12843.0}, {"date": "2019-05-13", "close": 85.92, "volume": 20165.0}, {"date": "2019-05-14", "close": 85.19, "volume": 16253.0}, {"date": "2019-05-15", "close": 86.63, "volume": 6957.0}, {"date": "2019-05-16", "close": 85.66, "volume": 8652.0}, {"date": "2019-05-17", "close": 85.0, "volume": 12474.0}, {"date": "2019-05-20", "close": 84.4, "volume": 7399.0}, {"date": "2019-05-21", "close": 84.81, "volume": 10985.0}, {"date": "2019-05-22", "close": 84.7, "volume": 5806.0}, {"date": "2019-05-23", "close": 83.64, "volume": 10542.0}, {"date": "2019-05-24", "close": 83.57, "volume": 8595.0}, {"date": "2019-05-27", "close": 82.99, "volume": 8525.0}, {"date": "2019-05-28", "close": 83.3, "volume": 11877.0}, {"date": "2019-05-29", "close": 82.21, "volume": 10382.0}, {"date": "2019-05-30", "close": 82.3, "volume": 5236.0}, {"date": "2019-05-31", "close": 82.43, "volume": 11369.0}, {"date": "2019-06-03", "close": 82.78, "volume": 7421.0}, {"date": "2019-06-04", "close": 82.0, "volume": 12583.0}, {"date": "2019-06-05", "close": 82.21, "volume": 14393.0}, {"date": "2019-06-06", "close": 82.25, "volume": 4967.0}, {"date": "2019-06-07", "close": 82.75, "volume": 6134.0}, {"date": "2019-06-11", "close": 85.25, "volume": 10164.0}, {"date": "2019-06-12", "close": 84.79, "volume": 14418.0}, {"date": "2019-06-13", "close": 83.95, "volume": 11590.0}, {"date": "2019-06-14", "close": 83.91, "volume": 14845.0}, {"date": "2019-06-17", "close": 84.79, "volume": 10563.0}, {"date": "2019-06-18", "close": 85.4, "volume": 13030.0}, {"date": "2019-06-19", "close": 87.67, "volume": 11632.0}, {"date": "2019-06-20", "close": 88.0, "volume": 12631.0}, {"date": "2019-06-21", "close": 87.96, "volume": 27867.0}, {"date": "2019-06-24", "close": 88.39, "volume": 4641.0}, {"date": "2019-06-25", "close": 87.41, "volume": 19546.0}, {"date": "2019-06-26", "close": 87.2, "volume": 34208.0}, {"date": "2019-06-27", "close": 87.99, "volume": 5781.0}, {"date": "2019-06-28", "close": 87.56, "volume": 17035.0}, {"date": "2019-07-01", "close": 88.91, "volume": 8573.0}, {"date": "2019-07-02", "close": 88.58, "volume": 6775.0}, {"date": "2019-07-03", "close": 87.67, "volume": 4744.0}, {"date": "2019-07-04", "close": 87.27, "volume": 6853.0}, {"date": "2019-07-05", "close": 87.39, "volume": 6464.0}, {"date": "2019-07-08", "close": 86.1, "volume": 3919.0}, {"date": "2019-07-09", "close": 86.1, "volume": 7820.0}, {"date": "2019-07-10", "close": 86.94, "volume": 4882.0}, {"date": "2019-07-11", "close": 87.5, "volume": 6914.0}, {"date": "2019-07-12", "close": 87.5, "volume": 11785.0}, {"date": "2019-07-15", "close": 87.26, "volume": 16406.0}, {"date": "2019-07-16", "close": 87.31, "volume": 8938.0}, {"date": "2019-07-17", "close": 87.06, "volume": 4822.0}, {"date": "2019-07-18", "close": 86.7, "volume": 13100.0}, {"date": "2019-07-19", "close": 87.63, "volume": 9287.0}, {"date": "2019-07-22", "close": 87.99, "volume": 7659.0}, {"date": "2019-07-23", "close": 87.31, "volume": 8625.0}, {"date": "2019-07-24", "close": 89.0, "volume": 3083.0}, {"date": "2019-07-25", "close": 88.45, "volume": 3688.0}, {"date": "2019-07-26", "close": 88.26, "volume": 10239.0}, {"date": "2019-07-29", "close": 87.55, "volume": 5126.0}, {"date": "2019-07-30", "close": 88.7, "volume": 8553.0}, {"date": "2019-07-31", "close": 87.5, "volume": 11366.0}, {"date": "2019-08-01", "close": 87.7, "volume": 10947.0}, {"date": "2019-08-02", "close": 86.23, "volume": 20077.0}, {"date": "2019-08-05", "close": 83.5, "volume": 21208.0}, {"date": "2019-08-06", "close": 82.84, "volume": 17673.0}, {"date": "2019-08-07", "close": 83.83, "volume": 8141.0}, {"date": "2019-08-08", "close": 84.0, "volume": 22751.0}, {"date": "2019-08-09", "close": 83.06, "volume": 11820.0}, {"date": "2019-08-12", "close": 83.65, "volume": 16018.0}, {"date": "2019-08-13", "close": 82.49, "volume": 10651.0}, {"date": "2019-08-14", "close": 82.45, "volume": 22001.0}, {"date": "2019-08-15", "close": 82.05, "volume": 16312.0}, {"date": "2019-08-16", "close": 82.5, "volume": 24569.0}, {"date": "2019-08-19", "close": 83.53, "volume": 12567.0}, {"date": "2019-08-20", "close": 84.24, "volume": 12685.0}, {"date": "2019-08-21", "close": 84.04, "volume": 8924.0}, {"date": "2019-08-22", "close": 83.59, "volume": 7448.0}, {"date": "2019-08-23", "close": 83.85, "volume": 4608.0}, {"date": "2019-08-26", "close": 82.79, "volume": 7588.0}, {"date": "2019-08-27", "close": 83.34, "volume": 4543.0}, {"date": "2019-08-28", "close": 83.63, "volume": 3806.0}, {"date": "2019-08-29", "close": 82.66, "volume": 4024.0}, {"date": "2019-08-30", "close": 84.56, "volume": 5485.0}, {"date": "2019-09-02", "close": 83.88, "volume": 5820.0}, {"date": "2019-09-03", "close": 84.17, "volume": 10374.0}, {"date": "2019-09-04", "close": 84.3, "volume": 2451.0}, {"date": "2019-09-05", "close": 85.02, "volume": 10180.0}, {"date": "2019-09-06", "close": 85.39, "volume": 7514.0}, {"date": "2019-09-09", "close": 86.53, "volume": 10456.0}, {"date": "2019-09-10", "close": 86.33, "volume": 3246.0}, {"date": "2019-09-11", "close": 86.78, "volume": 2898.0}, {"date": "2019-09-12", "close": 87.15, "volume": 5267.0}, {"date": "2019-09-13", "close": 87.63, "volume": 5719.0}, {"date": "2019-09-16", "close": 86.95, "volume": 2947.0}, {"date": "2019-09-17", "close": 86.95, "volume": 6579.0}, {"date": "2019-09-18", "close": 87.47, "volume": 4082.0}, {"date": "2019-09-19", "close": 87.83, "volume": 5605.0}, {"date": "2019-09-20", "close": 87.52, "volume": 4821.0}, {"date": "2019-09-23", "close": 86.95, "volume": 3318.0}, {"date": "2019-09-24", "close": 87.75, "volume": 7248.0}, {"date": "2019-09-25", "close": 86.22, "volume": 3297.0}, {"date": "2019-09-26", "close": 87.34, "volume": 5974.0}, {"date": "2019-09-27", "close": 86.52, "volume": 3229.0}, {"date": "2019-09-30", "close": 87.73, "volume": 4700.0}, {"date": "2019-10-01", "close": 87.42, "volume": 6233.0}, {"date": "2019-10-02", "close": 87.46, "volume": 5127.0}, {"date": "2019-10-03", "close": 86.57, "volume": 13366.0}, {"date": "2019-10-04", "close": 86.58, "volume": 2624.0}, {"date": "2019-10-07", "close": 86.86, "volume": 3563.0}, {"date": "2019-10-08", "close": 87.39, "volume": 18149.0}, {"date": "2019-10-09", "close": 86.85, "volume": 1661.0}, {"date": "2019-10-10", "close": 86.91, "volume": 2447.0}, {"date": "2019-10-11", "close": 88.18, "volume": 4913.0}, {"date": "2019-10-14", "close": 88.99, "volume": 4975.0}, {"date": "2019-10-15", "close": 89.04, "volume": 4728.0}, {"date": "2019-10-16", "close": 89.98, "volume": 5899.0}, {"date": "2019-10-17", "close": 89.53, "volume": 11508.0}, {"date": "2019-10-18", "close": 88.7, "volume": 4657.0}, {"date": "2019-10-21", "close": 88.7, "volume": 4793.0}, {"date": "2019-10-22", "close": 88.81, "volume": 4823.0}, {"date": "2019-10-23", "close": 88.55, "volume": 2866.0}, {"date": "2019-10-24", "close": 88.53, "volume": 4141.0}, {"date": "2019-10-25", "close": 89.9, "volume": 5676.0}, {"date": "2019-10-28", "close": 90.33, "volume": 16653.0}, {"date": "2019-10-29", "close": 89.41, "volume": 8961.0}, {"date": "2019-10-30", "close": 89.11, "volume": 4721.0}, {"date": "2019-10-31", "close": 89.27, "volume": 5076.0}, {"date": "2019-11-01", "close": 89.23, "volume": 19183.0}, {"date": "2019-11-04", "close": 91.13, "volume": 7330.0}, {"date": "2019-11-05", "close": 92.07, "volume": 5813.0}, {"date": "2019-11-06", "close": 92.48, "volume": 15289.0}, {"date": "2019-11-07", "close": 92.66, "volume": 7435.0}, {"date": "2019-11-08", "close": 92.31, "volume": 6612.0}, {"date": "2019-11-11", "close": 91.1, "volume": 9138.0}, {"date": "2019-11-12", "close": 91.48, "volume": 5148.0}, {"date": "2019-11-13", "close": 90.11, "volume": 8597.0}, {"date": "2019-11-14", "close": 90.88, "volume": 5764.0}, {"date": "2019-11-15", "close": 91.55, "volume": 8046.0}, {"date": "2019-11-18", "close": 91.81, "volume": 6595.0}, {"date": "2019-11-19", "close": 92.59, "volume": 8302.0}, {"date": "2019-11-20", "close": 92.1, "volume": 5550.0}, {"date": "2019-11-21", "close": 90.43, "volume": 10699.0}, {"date": "2019-11-22", "close": 91.49, "volume": 6620.0}, {"date": "2019-11-25", "close": 92.11, "volume": 5196.0}, {"date": "2019-11-26", "close": 92.71, "volume": 5069.0}, {"date": "2019-11-27", "close": 92.4, "volume": 5768.0}, {"date": "2019-11-28", "close": 92.78, "volume": 12582.0}, {"date": "2019-11-29", "close": 90.67, "volume": 11358.0}, {"date": "2019-12-02", "close": 91.54, "volume": 5920.0}, {"date": "2019-12-03", "close": 90.23, "volume": 7709.0}, {"date": "2019-12-04", "close": 89.19, "volume": 7285.0}, {"date": "2019-12-05", "close": 89.53, "volume": 19542.0}, {"date": "2019-12-06", "close": 90.42, "volume": 29498.0}, {"date": "2019-12-09", "close": 91.15, "volume": 8850.0}, {"date": "2019-12-10", "close": 90.85, "volume": 6920.0}, {"date": "2019-12-11", "close": 91.24, "volume": 15304.0}, {"date": "2019-12-12", "close": 92.68, "volume": 5261.0}, {"date": "2019-12-13", "close": 94.28, "volume": 12323.0}, {"date": "2019-12-16", "close": 95.4, "volume": 7415.0}, {"date": "2019-12-17", "close": 96.57, "volume": 8375.0}, {"date": "2019-12-18", "close": 97.3, "volume": 8252.0}, {"date": "2019-12-19", "close": 96.45, "volume": 10702.0}, {"date": "2019-12-20", "close": 96.25, "volume": 5012.0}, {"date": "2019-12-23", "close": 95.85, "volume": 2630.0}, {"date": "2019-12-24", "close": 94.01, "volume": 7503.0}, {"date": "2019-12-27", "close": 95.36, "volume": 4953.0}, {"date": "2019-12-30", "close": 95.98, "volume": 3544.0}, {"date": "2019-12-31", "close": 94.25, "volume": 4097.0}, {"date": "2020-01-02", "close": 94.92, "volume": 3030.0}, {"date": "2020-01-03", "close": 96.45, "volume": 13158.0}, {"date": "2020-01-06", "close": 95.0, "volume": 3886.0}, {"date": "2020-01-07", "close": 96.44, "volume": 7839.0}, {"date": "2020-01-08", "close": 96.23, "volume": 9919.0}, {"date": "2020-01-09", "close": 97.65, "volume": 4577.0}, {"date": "2020-01-10", "close": 98.56, "volume": 5817.0}, {"date": "2020-01-13", "close": 99.05, "volume": 6794.0}, {"date": "2020-01-14", "close": 100.16, "volume": 27463.0}, {"date": "2020-01-15", "close": 98.75, "volume": 13334.0}, {"date": "2020-01-16", "close": 98.81, "volume": 10064.0}, {"date": "2020-01-17", "close": 99.24, "volume": 7446.0}, {"date": "2020-01-20", "close": 100.43, "volume": 6667.0}, {"date": "2020-01-21", "close": 97.99, "volume": 13636.0}, {"date": "2020-01-22", "close": 99.15, "volume": 3894.0}, {"date": "2020-01-23", "close": 97.2, "volume": 14282.0}, {"date": "2020-01-24", "close": 97.9, "volume": 13337.0}, {"date": "2020-01-28", "close": 94.45, "volume": 19299.0}, {"date": "2020-01-29", "close": 97.06, "volume": 16111.0}, {"date": "2020-01-30", "close": 94.75, "volume": 12879.0}, {"date": "2020-01-31", "close": 94.84, "volume": 10205.0}, {"date": "2020-02-03", "close": 94.43, "volume": 13179.0}, {"date": "2020-02-04", "close": 95.72, "volume": 28383.0}, {"date": "2020-02-05", "close": 96.2, "volume": 10377.0}, {"date": "2020-02-06", "close": 98.0, "volume": 18883.0}, {"date": "2020-02-07", "close": 97.21, "volume": 6988.0}, {"date": "2020-02-10", "close": 97.06, "volume": 8219.0}, {"date": "2020-02-11", "close": 98.45, "volume": 16229.0}, {"date": "2020-02-12", "close": 99.22, "volume": 13623.0}, {"date": "2020-02-13", "close": 99.33, "volume": 12669.0}, {"date": "2020-02-14", "close": 99.73, "volume": 9053.0}, {"date": "2020-02-17", "close": 99.52, "volume": 10866.0}, {"date": "2020-02-18", "close": 98.44, "volume": 17861.0}, {"date": "2020-02-19", "close": 98.15, "volume": 5411.0}, {"date": "2020-02-20", "close": 98.73, "volume": 10075.0}, {"date": "2020-02-21", "close": 98.6, "volume": 12758.0}, {"date": "2020-02-24", "close": 95.78, "volume": 30219.0}, {"date": "2020-02-25", "close": 96.13, "volume": 30648.0}, {"date": "2020-02-26", "close": 95.88, "volume": 25527.0}, {"date": "2020-02-27", "close": 95.19, "volume": 10990.0}, {"date": "2020-02-28", "close": 93.37, "volume": 30340.0}, {"date": "2020-03-02", "close": 95.33, "volume": 52651.0}, {"date": "2020-03-03", "close": 95.98, "volume": 8913.0}, {"date": "2020-03-04", "close": 95.39, "volume": 52902.0}, {"date": "2020-03-05", "close": 96.13, "volume": 10712.0}, {"date": "2020-03-06", "close": 94.7, "volume": 4660.0}, {"date": "2020-03-09", "close": 90.72, "volume": 18859.0}, {"date": "2020-03-10", "close": 92.47, "volume": 29151.0}, {"date": "2020-03-11", "close": 91.9, "volume": 11981.0}, {"date": "2020-03-12", "close": 89.21, "volume": 27145.0}, {"date": "2020-03-13", "close": 88.57, "volume": 70305.0}, {"date": "2020-03-16", "close": 88.22, "volume": 32091.0}, {"date": "2020-03-17", "close": 87.75, "volume": 33762.0}, {"date": "2020-03-18", "close": 87.45, "volume": 23630.0}, {"date": "2020-03-19", "close": 86.6, "volume": 34152.0}, {"date": "2020-03-20", "close": 88.1, "volume": 11098.0}, {"date": "2020-03-23", "close": 87.3, "volume": 35302.0}, {"date": "2020-03-24", "close": 88.88, "volume": 25616.0}, {"date": "2020-03-25", "close": 90.5, "volume": 25847.0}, {"date": "2020-03-26", "close": 93.93, "volume": 10792.0}, {"date": "2020-03-27", "close": 91.61, "volume": 19474.0}, {"date": "2020-03-30", "close": 89.97, "volume": 16200.0}, {"date": "2020-03-31", "close": 89.8, "volume": 7399.0}, {"date": "2020-04-01", "close": 91.3, "volume": 5039.0}, {"date": "2020-04-02", "close": 90.12, "volume": 5624.0}, {"date": "2020-04-03", "close": 90.56, "volume": 8404.0}, {"date": "2020-04-06", "close": 93.66, "volume": 16218.0}, {"date": "2020-04-07", "close": 93.65, "volume": 15702.0}, {"date": "2020-04-08", "close": 93.76, "volume": 5281.0}, {"date": "2020-04-09", "close": 92.85, "volume": 22362.0}, {"date": "2020-04-14", "close": 91.13, "volume": 9729.0}, {"date": "2020-04-15", "close": 91.98, "volume": 25407.0}, {"date": "2020-04-16", "close": 92.53, "volume": 6422.0}, {"date": "2020-04-17", "close": 94.97, "volume": 9710.0}, {"date": "2020-04-20", "close": 93.2, "volume": 8416.0}, {"date": "2020-04-21", "close": 91.45, "volume": 9551.0}, {"date": "2020-04-22", "close": 91.32, "volume": 11200.0}, {"date": "2020-04-23", "close": 92.9, "volume": 3767.0}, {"date": "2020-04-24", "close": 91.95, "volume": 9601.0}, {"date": "2020-04-27", "close": 91.5, "volume": 4350.0}, {"date": "2020-04-28", "close": 91.1, "volume": 97249.0}, {"date": "2020-04-29", "close": 91.03, "volume": 47006.0}, {"date": "2020-04-30", "close": 93.58, "volume": 17819.0}, {"date": "2020-05-01", "close": 90.13, "volume": 26806.0}, {"date": "2020-05-04", "close": 90.85, "volume": 16738.0}, {"date": "2020-05-05", "close": 90.91, "volume": 6056.0}, {"date": "2020-05-06", "close": 92.19, "volume": 9095.0}, {"date": "2020-05-07", "close": 91.73, "volume": 11894.0}, {"date": "2020-05-08", "close": 91.24, "volume": 14249.0}, {"date": "2020-05-11", "close": 90.88, "volume": 17150.0}, {"date": "2020-05-12", "close": 91.68, "volume": 10915.0}, {"date": "2020-05-13", "close": 90.21, "volume": 15144.0}, {"date": "2020-05-14", "close": 91.3, "volume": 13324.0}, {"date": "2020-05-15", "close": 91.09, "volume": 9657.0}, {"date": "2020-05-18", "close": 91.5, "volume": 6672.0}, {"date": "2020-05-19", "close": 92.4, "volume": 16003.0}, {"date": "2020-05-20", "close": 92.29, "volume": 6752.0}, {"date": "2020-05-21", "close": 92.7, "volume": 13292.0}, {"date": "2020-05-22", "close": 88.93, "volume": 17017.0}, {"date": "2020-05-25", "close": 88.71, "volume": 8858.0}, {"date": "2020-05-26", "close": 90.39, "volume": 11154.0}, {"date": "2020-05-27", "close": 89.0, "volume": 24235.0}, {"date": "2020-05-28", "close": 88.71, "volume": 16664.0}, {"date": "2020-05-29", "close": 88.39, "volume": 9752.0}, {"date": "2020-06-01", "close": 89.67, "volume": 8835.0}, {"date": "2020-06-02", "close": 89.9, "volume": 17090.0}, {"date": "2020-06-03", "close": 90.57, "volume": 21516.0}, {"date": "2020-06-04", "close": 91.64, "volume": 16505.0}, {"date": "2020-06-05", "close": 91.42, "volume": 7799.0}, {"date": "2020-06-09", "close": 92.6, "volume": 7185.0}, {"date": "2020-06-10", "close": 93.66, "volume": 10959.0}, {"date": "2020-06-11", "close": 93.09, "volume": 6686.0}, {"date": "2020-06-12", "close": 92.43, "volume": 20229.0}, {"date": "2020-06-15", "close": 91.2, "volume": 4763.0}, {"date": "2020-06-16", "close": 92.23, "volume": 8430.0}, {"date": "2020-06-17", "close": 92.68, "volume": 10985.0}, {"date": "2020-06-18", "close": 93.2, "volume": 3929.0}, {"date": "2020-06-19", "close": 93.84, "volume": 6016.0}, {"date": "2020-06-22", "close": 93.98, "volume": 6795.0}, {"date": "2020-06-23", "close": 94.45, "volume": 6373.0}, {"date": "2020-06-24", "close": 95.83, "volume": 3553.0}, {"date": "2020-06-25", "close": 94.46, "volume": 6480.0}, {"date": "2020-06-26", "close": 95.15, "volume": 14564.0}, {"date": "2020-06-29", "close": 94.31, "volume": 19298.0}, {"date": "2020-06-30", "close": 95.6, "volume": 9005.0}, {"date": "2020-07-01", "close": 94.6, "volume": 10630.0}, {"date": "2020-07-02", "close": 96.15, "volume": 5480.0}, {"date": "2020-07-03", "close": 97.59, "volume": 5827.0}, {"date": "2020-07-06", "close": 99.25, "volume": 17471.0}, {"date": "2020-07-07", "close": 98.87, "volume": 15768.0}, {"date": "2020-07-08", "close": 99.89, "volume": 10239.0}, {"date": "2020-07-09", "close": 100.3, "volume": 7788.0}, {"date": "2020-07-10", "close": 99.66, "volume": 4722.0}, {"date": "2020-07-13", "close": 100.3, "volume": 7637.0}, {"date": "2020-07-14", "close": 98.38, "volume": 14459.0}, {"date": "2020-07-15", "close": 99.6, "volume": 8403.0}, {"date": "2020-07-16", "close": 97.26, "volume": 28327.0}, {"date": "2020-07-17", "close": 97.4, "volume": 9981.0}, {"date": "2020-07-20", "close": 97.92, "volume": 17612.0}, {"date": "2020-07-21", "close": 99.52, "volume": 22140.0}, {"date": "2020-07-22", "close": 98.35, "volume": 3115.0}, {"date": "2020-07-23", "close": 97.22, "volume": 10752.0}, {"date": "2020-07-24", "close": 96.7, "volume": 14150.0}, {"date": "2020-07-27", "close": 97.41, "volume": 14599.0}, {"date": "2020-07-28", "close": 98.65, "volume": 10838.0}, {"date": "2020-07-29", "close": 98.06, "volume": 21494.0}, {"date": "2020-07-30", "close": 98.97, "volume": 26131.0}, {"date": "2020-07-31", "close": 97.5, "volume": 7436.0}, {"date": "2020-08-03", "close": 97.51, "volume": 20537.0}, {"date": "2020-08-04", "close": 99.99, "volume": 6150.0}, {"date": "2020-08-05", "close": 99.81, "volume": 10650.0}, {"date": "2020-08-06", "close": 100.36, "volume": 7971.0}, {"date": "2020-08-07", "close": 98.5, "volume": 10797.0}, {"date": "2020-08-10", "close": 99.41, "volume": 7940.0}, {"date": "2020-08-11", "close": 100.25, "volume": 6934.0}, {"date": "2020-08-12", "close": 100.08, "volume": 10172.0}, {"date": "2020-08-13", "close": 100.22, "volume": 9219.0}, {"date": "2020-08-14", "close": 100.1, "volume": 10159.0}, {"date": "2020-08-17", "close": 101.01, "volume": 10362.0}, {"date": "2020-08-18", "close": 100.0, "volume": 30201.0}, {"date": "2020-08-19", "close": 99.1, "volume": 13467.0}, {"date": "2020-08-20", "close": 98.39, "volume": 38100.0}, {"date": "2020-08-21", "close": 99.55, "volume": 27212.0}, {"date": "2020-08-24", "close": 101.4, "volume": 11506.0}, {"date": "2020-08-25", "close": 101.59, "volume": 10678.0}, {"date": "2020-08-26", "close": 102.14, "volume": 8690.0}, {"date": "2020-08-27", "close": 101.67, "volume": 7722.0}, {"date": "2020-08-28", "close": 101.12, "volume": 6542.0}, {"date": "2020-08-31", "close": 99.85, "volume": 11529.0}, {"date": "2020-09-01", "close": 98.89, "volume": 13541.0}, {"date": "2020-09-02", "close": 100.23, "volume": 10788.0}, {"date": "2020-09-03", "close": 100.51, "volume": 8375.0}, {"date": "2020-09-04", "close": 99.68, "volume": 7881.0}, {"date": "2020-09-07", "close": 98.3, "volume": 15176.0}, {"date": "2020-09-08", "close": 99.0, "volume": 9506.0}, {"date": "2020-09-09", "close": 98.72, "volume": 8161.0}, {"date": "2020-09-10", "close": 99.32, "volume": 6508.0}, {"date": "2020-09-11", "close": 99.01, "volume": 8543.0}, {"date": "2020-09-14", "close": 100.45, "volume": 5005.0}, {"date": "2020-09-15", "close": 100.24, "volume": 6570.0}, {"date": "2020-09-16", "close": 101.24, "volume": 8597.0}, {"date": "2020-09-17", "close": 100.0, "volume": 11998.0}, {"date": "2020-09-18", "close": 99.71, "volume": 6640.0}, {"date": "2020-09-21", "close": 99.16, "volume": 12421.0}, {"date": "2020-09-22", "close": 99.54, "volume": 6962.0}, {"date": "2020-09-23", "close": 100.48, "volume": 14844.0}, {"date": "2020-09-24", "close": 99.4, "volume": 4900.0}, {"date": "2020-09-25", "close": 99.08, "volume": 6935.0}, {"date": "2020-09-28", "close": 100.01, "volume": 4744.0}, {"date": "2020-09-29", "close": 100.02, "volume": 9203.0}, {"date": "2020-09-30", "close": 99.36, "volume": 6232.0}, {"date": "2020-10-01", "close": 100.77, "volume": 6145.0}, {"date": "2020-10-02", "close": 100.61, "volume": 4523.0}, {"date": "2020-10-05", "close": 100.24, "volume": 4567.0}, {"date": "2020-10-06", "close": 101.0, "volume": 7487.0}, {"date": "2020-10-07", "close": 102.82, "volume": 8408.0}, {"date": "2020-10-08", "close": 103.16, "volume": 8716.0}, {"date": "2020-10-09", "close": 104.59, "volume": 10799.0}, {"date": "2020-10-12", "close": 104.15, "volume": 11863.0}, {"date": "2020-10-13", "close": 104.97, "volume": 17009.0}, {"date": "2020-10-14", "close": 105.53, "volume": 12513.0}, {"date": "2020-10-15", "close": 104.63, "volume": 13071.0}, {"date": "2020-10-16", "close": 105.04, "volume": 6749.0}, {"date": "2020-10-19", "close": 105.96, "volume": 10169.0}, {"date": "2020-10-20", "close": 106.24, "volume": 7191.0}, {"date": "2020-10-21", "close": 106.95, "volume": 11746.0}, {"date": "2020-10-22", "close": 105.9, "volume": 10212.0}, {"date": "2020-10-23", "close": 107.29, "volume": 3362.0}, {"date": "2020-10-26", "close": 106.08, "volume": 10936.0}, {"date": "2020-10-27", "close": 105.59, "volume": 9750.0}, {"date": "2020-10-28", "close": 106.07, "volume": 11158.0}, {"date": "2020-10-29", "close": 106.17, "volume": 5403.0}, {"date": "2020-10-30", "close": 107.25, "volume": 6336.0}, {"date": "2020-11-02", "close": 105.98, "volume": 15529.0}, {"date": "2020-11-03", "close": 108.22, "volume": 8188.0}, {"date": "2020-11-04", "close": 107.41, "volume": 9580.0}, {"date": "2020-11-05", "close": 109.56, "volume": 7463.0}, {"date": "2020-11-06", "close": 108.73, "volume": 10148.0}, {"date": "2020-11-09", "close": 110.96, "volume": 17860.0}, {"date": "2020-11-10", "close": 109.32, "volume": 18961.0}, {"date": "2020-11-11", "close": 108.1, "volume": 27402.0}, {"date": "2020-11-12", "close": 109.14, "volume": 14553.0}, {"date": "2020-11-13", "close": 110.67, "volume": 13153.0}, {"date": "2020-11-16", "close": 111.3, "volume": 49.0}, {"date": "2020-11-17", "close": 112.83, "volume": 49900.0}, {"date": "2020-11-18", "close": 112.54, "volume": 11972.0}, {"date": "2020-11-19", "close": 111.03, "volume": 12192.0}, {"date": "2020-11-20", "close": 112.1, "volume": 11432.0}, {"date": "2020-11-23", "close": 112.89, "volume": 17759.0}, {"date": "2020-11-24", "close": 114.2, "volume": 18776.0}, {"date": "2020-11-25", "close": 112.5, "volume": 25814.0}, {"date": "2020-11-26", "close": 112.46, "volume": 15623.0}, {"date": "2020-11-27", "close": 113.09, "volume": 11815.0}, {"date": "2020-11-30", "close": 112.1, "volume": 17213.0}, {"date": "2020-12-01", "close": 111.95, "volume": 20176.0}, {"date": "2020-12-02", "close": 113.06, "volume": 17242.0}, {"date": "2020-12-03", "close": 112.6, "volume": 10788.0}, {"date": "2020-12-04", "close": 114.73, "volume": 8432.0}, {"date": "2020-12-07", "close": 114.49, "volume": 9331.0}, {"date": "2020-12-08", "close": 115.57, "volume": 14819.0}, {"date": "2020-12-09", "close": 115.4, "volume": 15650.0}, {"date": "2020-12-10", "close": 113.85, "volume": 18253.0}, {"date": "2020-12-11", "close": 112.42, "volume": 24774.0}, {"date": "2020-12-14", "close": 112.68, "volume": 10858.0}, {"date": "2020-12-15", "close": 111.15, "volume": 21402.0}, {"date": "2020-12-16", "close": 112.84, "volume": 13099.0}, {"date": "2020-12-17", "close": 111.95, "volume": 21693.0}, {"date": "2020-12-18", "close": 111.92, "volume": 14944.0}, {"date": "2020-12-21", "close": 111.77, "volume": 8415.0}, {"date": "2020-12-22", "close": 110.92, "volume": 15333.0}, {"date": "2020-12-23", "close": 110.25, "volume": 23650.0}, {"date": "2020-12-24", "close": 110.68, "volume": 14446.0}, {"date": "2020-12-29", "close": 112.5, "volume": 7585.0}, {"date": "2020-12-30", "close": 113.86, "volume": 10307.0}, {"date": "2020-12-31", "close": 114.25, "volume": 7458.0}, {"date": "2021-01-04", "close": 115.87, "volume": 16037.0}, {"date": "2021-01-05", "close": 116.02, "volume": 12612.0}, {"date": "2021-01-06", "close": 115.95, "volume": 24573.0}, {"date": "2021-01-07", "close": 116.51, "volume": 7322.0}, {"date": "2021-01-08", "close": 119.0, "volume": 5795.0}, {"date": "2021-01-11", "close": 121.67, "volume": 12844.0}, {"date": "2021-01-12", "close": 120.09, "volume": 7409.0}, {"date": "2021-01-13", "close": 121.69, "volume": 20033.0}, {"date": "2021-01-14", "close": 122.66, "volume": 3452.0}, {"date": "2021-01-15", "close": 121.81, "volume": 12005.0}, {"date": "2021-01-18", "close": 122.8, "volume": 6021.0}, {"date": "2021-01-19", "close": 125.92, "volume": 33607.0}, {"date": "2021-01-20", "close": 126.6, "volume": 9166.0}, {"date": "2021-01-21", "close": 128.3, "volume": 15364.0}, {"date": "2021-01-22", "close": 127.9, "volume": 17690.0}, {"date": "2021-01-25", "close": 130.07, "volume": 26145.0}, {"date": "2021-01-27", "close": 126.41, "volume": 16909.0}, {"date": "2021-01-28", "close": 124.9, "volume": 14928.0}, {"date": "2021-01-29", "close": 124.26, "volume": 18138.0}, {"date": "2021-02-01", "close": 124.87, "volume": 29846.0}, {"date": "2021-02-02", "close": 129.3, "volume": 11958.0}, {"date": "2021-02-03", "close": 129.28, "volume": 15864.0}, {"date": "2021-02-04", "close": 126.53, "volume": 9588.0}, {"date": "2021-02-05", "close": 128.95, "volume": 10569.0}, {"date": "2021-02-08", "close": 128.4, "volume": 10175.0}, {"date": "2021-02-09", "close": 128.21, "volume": 11798.0}, {"date": "2021-02-10", "close": 129.35, "volume": 18705.0}, {"date": "2021-02-11", "close": 130.4, "volume": 11663.0}, {"date": "2021-02-12", "close": 131.43, "volume": 9815.0}, {"date": "2021-02-15", "close": 131.78, "volume": 10065.0}, {"date": "2021-02-16", "close": 131.97, "volume": 16835.0}, {"date": "2021-02-17", "close": 131.43, "volume": 20984.0}, {"date": "2021-02-18", "close": 131.75, "volume": 18754.0}, {"date": "2021-02-19", "close": 128.61, "volume": 13023.0}, {"date": "2021-02-22", "close": 127.63, "volume": 8759.0}, {"date": "2021-02-23", "close": 125.99, "volume": 34057.0}, {"date": "2021-02-24", "close": 122.55, "volume": 25249.0}, {"date": "2021-02-25", "close": 124.11, "volume": 23893.0}, {"date": "2021-02-26", "close": 121.13, "volume": 28494.0}, {"date": "2021-03-01", "close": 123.6, "volume": 14558.0}, {"date": "2021-03-02", "close": 124.52, "volume": 29724.0}, {"date": "2021-03-03", "close": 124.12, "volume": 14007.0}, {"date": "2021-03-04", "close": 122.32, "volume": 34893.0}, {"date": "2021-03-05", "close": 122.7, "volume": 18183.0}, {"date": "2021-03-08", "close": 120.27, "volume": 26368.0}, {"date": "2021-03-09", "close": 120.88, "volume": 33517.0}, {"date": "2021-03-10", "close": 120.54, "volume": 20719.0}, {"date": "2021-03-11", "close": 122.78, "volume": 10933.0}, {"date": "2021-03-12", "close": 123.09, "volume": 43256.0}, {"date": "2021-03-15", "close": 120.97, "volume": 11576.0}, {"date": "2021-03-16", "close": 121.25, "volume": 20858.0}, {"date": "2021-03-17", "close": 120.53, "volume": 8496.0}, {"date": "2021-03-18", "close": 121.11, "volume": 7471.0}, {"date": "2021-03-19", "close": 119.86, "volume": 7737.0}, {"date": "2021-03-22", "close": 121.48, "volume": 7378.0}, {"date": "2021-03-23", "close": 120.1, "volume": 11502.0}, {"date": "2021-03-24", "close": 119.35, "volume": 14284.0}, {"date": "2021-03-25", "close": 118.15, "volume": 32750.0}, {"date": "2021-03-26", "close": 119.15, "volume": 12081.0}, {"date": "2021-03-29", "close": 119.13, "volume": 29101.0}, {"date": "2021-03-30", "close": 120.0, "volume": 12164.0}, {"date": "2021-03-31", "close": 120.15, "volume": 15271.0}, {"date": "2021-04-01", "close": 122.58, "volume": 10064.0}, {"date": "2021-04-06", "close": 123.28, "volume": 32523.0}, {"date": "2021-04-07", "close": 122.82, "volume": 15079.0}, {"date": "2021-04-08", "close": 123.52, "volume": 13123.0}, {"date": "2021-04-09", "close": 122.0, "volume": 13678.0}, {"date": "2021-04-12", "close": 121.81, "volume": 10666.0}, {"date": "2021-04-13", "close": 122.88, "volume": 24199.0}, {"date": "2021-04-14", "close": 122.52, "volume": 9775.0}, {"date": "2021-04-15", "close": 120.9, "volume": 45586.0}, {"date": "2021-04-16", "close": 121.76, "volume": 25885.0}, {"date": "2021-04-19", "close": 121.25, "volume": 51415.0}, {"date": "2021-04-20", "close": 120.58, "volume": 30460.0}, {"date": "2021-04-21", "close": 119.3, "volume": 25517.0}, {"date": "2021-04-22", "close": 120.3, "volume": 21643.0}, {"date": "2021-04-23", "close": 120.8, "volume": 10067.0}, {"date": "2021-04-26", "close": 121.24, "volume": 9406.0}, {"date": "2021-04-27", "close": 121.26, "volume": 16883.0}, {"date": "2021-04-28", "close": 120.97, "volume": 10840.0}, {"date": "2021-04-29", "close": 121.59, "volume": 11179.0}, {"date": "2021-04-30", "close": 119.94, "volume": 16387.0}, {"date": "2021-05-03", "close": 119.24, "volume": 7459.0}, {"date": "2021-05-04", "close": 119.6, "volume": 16411.0}, {"date": "2021-05-05", "close": 118.36, "volume": 17322.0}, {"date": "2021-05-06", "close": 117.59, "volume": 16986.0}, {"date": "2021-05-07", "close": 119.15, "volume": 13132.0}, {"date": "2021-05-10", "close": 116.62, "volume": 22587.0}, {"date": "2021-05-11", "close": 114.16, "volume": 26527.0}, {"date": "2021-05-12", "close": 113.9, "volume": 11642.0}, {"date": "2021-05-13", "close": 112.5, "volume": 19559.0}, {"date": "2021-05-14", "close": 112.9, "volume": 34205.0}, {"date": "2021-05-17", "close": 113.06, "volume": 9618.0}, {"date": "2021-05-18", "close": 114.72, "volume": 15801.0}, {"date": "2021-05-19", "close": 114.3, "volume": 10938.0}, {"date": "2021-05-20", "close": 114.77, "volume": 9825.0}, {"date": "2021-05-21", "close": 115.48, "volume": 13619.0}, {"date": "2021-05-24", "close": 115.0, "volume": 14388.0}, {"date": "2021-05-25", "close": 116.28, "volume": 27275.0}, {"date": "2021-05-26", "close": 117.15, "volume": 6025.0}, {"date": "2021-05-27", "close": 116.78, "volume": 23555.0}, {"date": "2021-05-28", "close": 117.97, "volume": 8188.0}, {"date": "2021-05-31", "close": 118.81, "volume": 8953.0}, {"date": "2021-06-01", "close": 120.29, "volume": 14155.0}, {"date": "2021-06-02", "close": 119.66, "volume": 20291.0}, {"date": "2021-06-03", "close": 120.52, "volume": 7595.0}, {"date": "2021-06-04", "close": 120.41, "volume": 13136.0}, {"date": "2021-06-07", "close": 118.49, "volume": 9031.0}, {"date": "2021-06-08", "close": 118.55, "volume": 11369.0}, {"date": "2021-06-09", "close": 117.92, "volume": 8287.0}, {"date": "2021-06-10", "close": 118.73, "volume": 8488.0}, {"date": "2021-06-11", "close": 118.54, "volume": 5889.0}, {"date": "2021-06-15", "close": 118.25, "volume": 20565.0}, {"date": "2021-06-16", "close": 118.48, "volume": 15206.0}, {"date": "2021-06-17", "close": 118.45, "volume": 11070.0}, {"date": "2021-06-18", "close": 120.72, "volume": 13586.0}, {"date": "2021-06-21", "close": 119.16, "volume": 15280.0}, {"date": "2021-06-22", "close": 118.82, "volume": 11837.0}, {"date": "2021-06-23", "close": 119.94, "volume": 10066.0}, {"date": "2021-06-24", "close": 119.71, "volume": 16504.0}, {"date": "2021-06-25", "close": 121.6, "volume": 11508.0}, {"date": "2021-06-28", "close": 121.93, "volume": 24491.0}, {"date": "2021-06-29", "close": 121.96, "volume": 8559.0}, {"date": "2021-06-30", "close": 122.6, "volume": 11131.0}, {"date": "2021-07-01", "close": 122.1, "volume": 10862.0}, {"date": "2021-07-02", "close": 120.46, "volume": 11262.0}, {"date": "2021-07-05", "close": 118.54, "volume": 30764.0}, {"date": "2021-07-06", "close": 117.66, "volume": 28951.0}, {"date": "2021-07-07", "close": 118.36, "volume": 13558.0}, {"date": "2021-07-08", "close": 116.9, "volume": 11675.0}, {"date": "2021-07-09", "close": 117.59, "volume": 22644.0}, {"date": "2021-07-12", "close": 117.08, "volume": 31054.0}, {"date": "2021-07-13", "close": 119.49, "volume": 18553.0}, {"date": "2021-07-14", "close": 119.75, "volume": 10526.0}, {"date": "2021-07-15", "close": 121.3, "volume": 9211.0}, {"date": "2021-07-16", "close": 120.79, "volume": 20031.0}, {"date": "2021-07-19", "close": 118.94, "volume": 10723.0}, {"date": "2021-07-20", "close": 119.03, "volume": 11519.0}, {"date": "2021-07-21", "close": 118.72, "volume": 13722.0}, {"date": "2021-07-22", "close": 120.1, "volume": 13169.0}, {"date": "2021-07-23", "close": 118.98, "volume": 12923.0}, {"date": "2021-07-26", "close": 115.14, "volume": 35558.0}, {"date": "2021-07-27", "close": 111.59, "volume": 62719.0}, {"date": "2021-07-28", "close": 109.83, "volume": 35674.0}, {"date": "2021-07-29", "close": 114.7, "volume": 37866.0}, {"date": "2021-07-30", "close": 112.79, "volume": 28823.0}, {"date": "2021-08-02", "close": 114.6, "volume": 15820.0}, {"date": "2021-08-03", "close": 113.52, "volume": 31115.0}, {"date": "2021-08-04", "close": 114.99, "volume": 39606.0}, {"date": "2021-08-05", "close": 115.0, "volume": 17282.0}, {"date": "2021-08-06", "close": 114.47, "volume": 12265.0}, {"date": "2021-08-09", "close": 115.0, "volume": 31132.0}, {"date": "2021-08-10", "close": 116.34, "volume": 14817.0}, {"date": "2021-08-11", "close": 115.2, "volume": 15605.0}, {"date": "2021-08-12", "close": 114.1, "volume": 12812.0}, {"date": "2021-08-13", "close": 112.21, "volume": 19557.0}, {"date": "2021-08-16", "close": 111.6, "volume": 24359.0}, {"date": "2021-08-17", "close": 109.9, "volume": 48524.0}, {"date": "2021-08-18", "close": 111.63, "volume": 157179.0}, {"date": "2021-08-19", "close": 110.18, "volume": 30547.0}, {"date": "2021-08-20", "close": 108.35, "volume": 41307.0}, {"date": "2021-08-23", "close": 109.97, "volume": 14581.0}, {"date": "2021-08-24", "close": 112.15, "volume": 19197.0}, {"date": "2021-08-25", "close": 113.03, "volume": 21246.0}, {"date": "2021-08-26", "close": 112.08, "volume": 9335.0}, {"date": "2021-08-27", "close": 112.16, "volume": 24900.0}, {"date": "2021-08-30", "close": 111.71, "volume": 13444.0}, {"date": "2021-08-31", "close": 112.13, "volume": 15968.0}, {"date": "2021-09-01", "close": 114.41, "volume": 13891.0}, {"date": "2021-09-02", "close": 113.39, "volume": 11989.0}, {"date": "2021-09-03", "close": 112.74, "volume": 15606.0}, {"date": "2021-09-06", "close": 113.98, "volume": 17784.0}, {"date": "2021-09-07", "close": 115.42, "volume": 18144.0}, {"date": "2021-09-08", "close": 114.62, "volume": 10603.0}, {"date": "2021-09-09", "close": 112.73, "volume": 27623.0}, {"date": "2021-09-10", "close": 113.57, "volume": 15366.0}, {"date": "2021-09-13", "close": 111.7, "volume": 15546.0}, {"date": "2021-09-14", "close": 112.5, "volume": 26424.0}, {"date": "2021-09-15", "close": 110.94, "volume": 40414.0}, {"date": "2021-09-16", "close": 109.1, "volume": 43811.0}, {"date": "2021-09-17", "close": 109.93, "volume": 17777.0}, {"date": "2021-09-20", "close": 108.94, "volume": 22830.0}, {"date": "2021-09-21", "close": 107.14, "volume": 24120.0}, {"date": "2021-09-22", "close": 109.05, "volume": 12747.0}, {"date": "2021-09-23", "close": 109.15, "volume": 8712.0}, {"date": "2021-09-24", "close": 109.41, "volume": 10866.0}, {"date": "2021-09-27", "close": 109.34, "volume": 9755.0}, {"date": "2021-09-28", "close": 108.99, "volume": 9086.0}, {"date": "2021-09-29", "close": 108.08, "volume": 11889.0}, {"date": "2021-09-30", "close": 108.94, "volume": 14222.0}, {"date": "2021-10-01", "close": 107.21, "volume": 15244.0}, {"date": "2021-10-04", "close": 105.85, "volume": 18024.0}, {"date": "2021-10-05", "close": 104.69, "volume": 14520.0}, {"date": "2021-10-06", "close": 104.54, "volume": 16541.0}, {"date": "2021-10-07", "close": 106.52, "volume": 28074.0}, {"date": "2021-10-08", "close": 107.13, "volume": 38878.0}, {"date": "2021-10-11", "close": 109.89, "volume": 26744.0}, {"date": "2021-10-12", "close": 106.8, "volume": 32656.0}, {"date": "2021-10-13", "close": 106.76, "volume": 54774.0}, {"date": "2021-10-14", "close": 107.34, "volume": 31018.0}, {"date": "2021-10-15", "close": 108.19, "volume": 27401.0}, {"date": "2021-10-18", "close": 108.17, "volume": 14492.0}, {"date": "2021-10-19", "close": 109.31, "volume": 15160.0}, {"date": "2021-10-20", "close": 110.83, "volume": 27402.0}, {"date": "2021-10-21", "close": 109.6, "volume": 10128.0}, {"date": "2021-10-22", "close": 110.37, "volume": 12934.0}, {"date": "2021-10-25", "close": 110.49, "volume": 11963.0}, {"date": "2021-10-26", "close": 110.19, "volume": 18014.0}, {"date": "2021-10-27", "close": 108.29, "volume": 16125.0}, {"date": "2021-10-28", "close": 108.52, "volume": 9253.0}, {"date": "2021-10-29", "close": 106.85, "volume": 11356.0}, {"date": "2021-11-01", "close": 106.17, "volume": 18292.0}, {"date": "2021-11-02", "close": 107.62, "volume": 26107.0}, {"date": "2021-11-03", "close": 106.87, "volume": 11636.0}, {"date": "2021-11-04", "close": 108.46, "volume": 16456.0}, {"date": "2021-11-05", "close": 108.3, "volume": 14357.0}, {"date": "2021-11-08", "close": 107.43, "volume": 11044.0}, {"date": "2021-11-09", "close": 108.04, "volume": 10772.0}, {"date": "2021-11-10", "close": 107.96, "volume": 11145.0}, {"date": "2021-11-11", "close": 109.16, "volume": 11565.0}, {"date": "2021-11-12", "close": 111.21, "volume": 11673.0}, {"date": "2021-11-15", "close": 111.08, "volume": 10418.0}, {"date": "2021-11-16", "close": 111.8, "volume": 10882.0}, {"date": "2021-11-17", "close": 112.67, "volume": 8851.0}, {"date": "2021-11-18", "close": 112.14, "volume": 13683.0}, {"date": "2021-11-19", "close": 110.6, "volume": 14294.0}, {"date": "2021-11-22", "close": 112.07, "volume": 16214.0}, {"date": "2021-11-23", "close": 111.06, "volume": 13703.0}, {"date": "2021-11-24", "close": 110.63, "volume": 10633.0}, {"date": "2021-11-25", "close": 110.72, "volume": 9059.0}, {"date": "2021-11-26", "close": 109.22, "volume": 15913.0}, {"date": "2021-11-29", "close": 108.95, "volume": 55263.0}, {"date": "2021-11-30", "close": 107.72, "volume": 12387.0}, {"date": "2021-12-01", "close": 109.16, "volume": 27797.0}, {"date": "2021-12-02", "close": 110.68, "volume": 4584.0}, {"date": "2021-12-03", "close": 109.94, "volume": 10007.0}, {"date": "2021-12-06", "close": 110.16, "volume": 38095.0}, {"date": "2021-12-07", "close": 110.19, "volume": 6642.0}, {"date": "2021-12-08", "close": 110.37, "volume": 10998.0}, {"date": "2021-12-09", "close": 110.46, "volume": 8611.0}, {"date": "2021-12-10", "close": 110.1, "volume": 10632.0}, {"date": "2021-12-13", "close": 110.62, "volume": 8458.0}, {"date": "2021-12-14", "close": 108.7, "volume": 11334.0}, {"date": "2021-12-15", "close": 108.97, "volume": 4883.0}, {"date": "2021-12-16", "close": 107.01, "volume": 11892.0}, {"date": "2021-12-17", "close": 106.3, "volume": 12523.0}, {"date": "2021-12-20", "close": 106.21, "volume": 4014.0}, {"date": "2021-12-21", "close": 105.02, "volume": 13068.0}, {"date": "2021-12-22", "close": 105.77, "volume": 7405.0}, {"date": "2021-12-23", "close": 105.15, "volume": 16410.0}, {"date": "2021-12-24", "close": 105.53, "volume": 11220.0}, {"date": "2021-12-29", "close": 105.8, "volume": 3863.0}, {"date": "2021-12-30", "close": 105.53, "volume": 12760.0}, {"date": "2021-12-31", "close": 106.54, "volume": 4716.0}, {"date": "2022-01-04", "close": 106.86, "volume": 8718.0}, {"date": "2022-01-05", "close": 104.99, "volume": 13128.0}, {"date": "2022-01-06", "close": 104.71, "volume": 17604.0}, {"date": "2022-01-07", "close": 106.59, "volume": 8807.0}, {"date": "2022-01-10", "close": 107.02, "volume": 7763.0}, {"date": "2022-01-11", "close": 108.06, "volume": 9193.0}, {"date": "2022-01-12", "close": 109.63, "volume": 4497.0}, {"date": "2022-01-13", "close": 109.13, "volume": 4775.0}, {"date": "2022-01-14", "close": 108.84, "volume": 8548.0}, {"date": "2022-01-17", "close": 109.49, "volume": 7513.0}, {"date": "2022-01-18", "close": 108.98, "volume": 5320.0}, {"date": "2022-01-19", "close": 108.0, "volume": 6246.0}, {"date": "2022-01-20", "close": 109.22, "volume": 6010.0}, {"date": "2022-01-21", "close": 109.09, "volume": 6486.0}, {"date": "2022-01-24", "close": 108.77, "volume": 15381.0}, {"date": "2022-01-25", "close": 107.77, "volume": 12430.0}, {"date": "2022-01-27", "close": 104.6, "volume": 16583.0}, {"date": "2022-01-28", "close": 105.16, "volume": 13838.0}, {"date": "2022-01-31", "close": 107.37, "volume": 7313.0}, {"date": "2022-02-01", "close": 109.08, "volume": 9659.0}, {"date": "2022-02-02", "close": 108.9, "volume": 2936.0}, {"date": "2022-02-03", "close": 108.05, "volume": 4245.0}, {"date": "2022-02-04", "close": 107.89, "volume": 4087.0}, {"date": "2022-02-07", "close": 108.31, "volume": 4253.0}, {"date": "2022-02-08", "close": 106.8, "volume": 14737.0}, {"date": "2022-02-09", "close": 108.09, "volume": 6607.0}, {"date": "2022-02-10", "close": 108.81, "volume": 8534.0}, {"date": "2022-02-11", "close": 109.47, "volume": 5602.0}, {"date": "2022-02-14", "close": 107.99, "volume": 7683.0}, {"date": "2022-02-15", "close": 106.98, "volume": 6271.0}, {"date": "2022-02-16", "close": 108.31, "volume": 8123.0}, {"date": "2022-02-17", "close": 108.33, "volume": 10310.0}, {"date": "2022-02-18", "close": 107.9, "volume": 8180.0}, {"date": "2022-02-21", "close": 105.75, "volume": 4924.0}, {"date": "2022-02-22", "close": 102.91, "volume": 11846.0}, {"date": "2022-02-23", "close": 103.22, "volume": 4121.0}, {"date": "2022-02-24", "close": 99.7, "volume": 46419.0}, {"date": "2022-02-25", "close": 100.13, "volume": 13257.0}, {"date": "2022-02-28", "close": 99.23, "volume": 18018.0}, {"date": "2022-03-01", "close": 99.87, "volume": 18930.0}, {"date": "2022-03-02", "close": 98.78, "volume": 6709.0}, {"date": "2022-03-03", "close": 97.96, "volume": 11888.0}, {"date": "2022-03-04", "close": 94.98, "volume": 24055.0}, {"date": "2022-03-07", "close": 90.48, "volume": 16254.0}, {"date": "2022-03-08", "close": 90.52, "volume": 21486.0}, {"date": "2022-03-09", "close": 89.85, "volume": 19876.0}, {"date": "2022-03-10", "close": 91.98, "volume": 13005.0}, {"date": "2022-03-11", "close": 88.82, "volume": 34331.0}, {"date": "2022-03-14", "close": 88.48, "volume": 32077.0}, {"date": "2022-03-15", "close": 85.77, "volume": 45216.0}, {"date": "2022-03-16", "close": 86.42, "volume": 20205.0}, {"date": "2022-03-17", "close": 94.11, "volume": 16300.0}, {"date": "2022-03-18", "close": 91.84, "volume": 11379.0}, {"date": "2022-03-21", "close": 92.91, "volume": 14466.0}, {"date": "2022-03-22", "close": 92.41, "volume": 11967.0}, {"date": "2022-03-23", "close": 94.6, "volume": 13131.0}, {"date": "2022-03-24", "close": 93.99, "volume": 11743.0}, {"date": "2022-03-25", "close": 91.81, "volume": 12701.0}, {"date": "2022-03-28", "close": 91.69, "volume": 11395.0}, {"date": "2022-03-29", "close": 92.37, "volume": 11644.0}, {"date": "2022-03-30", "close": 93.94, "volume": 6340.0}, {"date": "2022-03-31", "close": 93.66, "volume": 15286.0}, {"date": "2022-04-01", "close": 91.83, "volume": 15655.0}, {"date": "2022-04-04", "close": 93.74, "volume": 8780.0}, {"date": "2022-04-05", "close": 93.64, "volume": 7581.0}, {"date": "2022-04-06", "close": 91.5, "volume": 10690.0}, {"date": "2022-04-07", "close": 91.25, "volume": 8458.0}, {"date": "2022-04-08", "close": 90.19, "volume": 28048.0}, {"date": "2022-04-11", "close": 89.0, "volume": 10281.0}, {"date": "2022-04-12", "close": 89.11, "volume": 16391.0}, {"date": "2022-04-13", "close": 90.36, "volume": 19391.0}, {"date": "2022-04-14", "close": 90.1, "volume": 6418.0}, {"date": "2022-04-19", "close": 88.65, "volume": 6369.0}, {"date": "2022-04-20", "close": 88.64, "volume": 21514.0}, {"date": "2022-04-21", "close": 86.59, "volume": 18650.0}, {"date": "2022-04-22", "close": 87.37, "volume": 12407.0}, {"date": "2022-04-26", "close": 87.48, "volume": 8012.0}, {"date": "2022-04-27", "close": 86.26, "volume": 19052.0}, {"date": "2022-04-28", "close": 87.56, "volume": 7328.0}, {"date": "2022-04-29", "close": 91.27, "volume": 19852.0}, {"date": "2022-05-02", "close": 91.4, "volume": 19806.0}, {"date": "2022-05-03", "close": 92.22, "volume": 11652.0}, {"date": "2022-05-04", "close": 90.74, "volume": 7794.0}, {"date": "2022-05-05", "close": 90.03, "volume": 6161.0}, {"date": "2022-05-06", "close": 88.02, "volume": 8820.0}, {"date": "2022-05-09", "close": 86.72, "volume": 17936.0}, {"date": "2022-05-10", "close": 87.3, "volume": 10017.0}, {"date": "2022-05-11", "close": 88.88, "volume": 10431.0}, {"date": "2022-05-12", "close": 86.8, "volume": 7356.0}, {"date": "2022-05-13", "close": 88.51, "volume": 15732.0}, {"date": "2022-05-16", "close": 89.07, "volume": 11501.0}, {"date": "2022-05-17", "close": 89.82, "volume": 5787.0}, {"date": "2022-05-18", "close": 90.63, "volume": 8292.0}, {"date": "2022-05-19", "close": 88.13, "volume": 7750.0}, {"date": "2022-05-20", "close": 89.44, "volume": 6315.0}, {"date": "2022-05-23", "close": 88.39, "volume": 13635.0}, {"date": "2022-05-24", "close": 87.2, "volume": 7478.0}, {"date": "2022-05-25", "close": 86.76, "volume": 6280.0}, {"date": "2022-05-26", "close": 86.54, "volume": 9743.0}, {"date": "2022-05-27", "close": 88.4, "volume": 10635.0}, {"date": "2022-05-30", "close": 90.8, "volume": 14148.0}, {"date": "2022-05-31", "close": 92.02, "volume": 19702.0}, {"date": "2022-06-01", "close": 91.57, "volume": 21326.0}, {"date": "2022-06-02", "close": 90.41, "volume": 6761.0}, {"date": "2022-06-03", "close": 91.51, "volume": 9422.0}, {"date": "2022-06-06", "close": 90.98, "volume": 4655.0}, {"date": "2022-06-07", "close": 91.29, "volume": 5276.0}, {"date": "2022-06-08", "close": 92.81, "volume": 8066.0}, {"date": "2022-06-09", "close": 92.51, "volume": 10655.0}, {"date": "2022-06-10", "close": 93.22, "volume": 5821.0}, {"date": "2022-06-14", "close": 91.85, "volume": 16582.0}, {"date": "2022-06-15", "close": 92.56, "volume": 19845.0}, {"date": "2022-06-16", "close": 90.15, "volume": 9924.0}, {"date": "2022-06-17", "close": 89.97, "volume": 9219.0}, {"date": "2022-06-20", "close": 89.92, "volume": 12146.0}, {"date": "2022-06-21", "close": 90.81, "volume": 3379.0}, {"date": "2022-06-22", "close": 90.35, "volume": 6456.0}, {"date": "2022-06-23", "close": 90.33, "volume": 14657.0}, {"date": "2022-06-24", "close": 91.95, "volume": 20609.0}, {"date": "2022-06-27", "close": 94.0, "volume": 25746.0}, {"date": "2022-06-28", "close": 93.26, "volume": 10591.0}, {"date": "2022-06-29", "close": 92.56, "volume": 12054.0}, {"date": "2022-06-30", "close": 91.08, "volume": 10607.0}, {"date": "2022-07-01", "close": 89.68, "volume": 2928.0}, {"date": "2022-07-04", "close": 90.12, "volume": 4461.0}, {"date": "2022-07-05", "close": 90.12, "volume": 5528.0}, {"date": "2022-07-06", "close": 89.88, "volume": 5829.0}, {"date": "2022-07-07", "close": 90.55, "volume": 4927.0}, {"date": "2022-07-08", "close": 90.87, "volume": 4840.0}, {"date": "2022-07-11", "close": 89.28, "volume": 8068.0}, {"date": "2022-07-12", "close": 89.38, "volume": 12829.0}, {"date": "2022-07-13", "close": 89.34, "volume": 14056.0}, {"date": "2022-07-14", "close": 89.24, "volume": 7826.0}, {"date": "2022-07-15", "close": 89.1, "volume": 4519.0}, {"date": "2022-07-18", "close": 90.0, "volume": 6575.0}, {"date": "2022-07-19", "close": 89.03, "volume": 11944.0}, {"date": "2022-07-20", "close": 89.31, "volume": 3858.0}, {"date": "2022-07-21", "close": 89.1, "volume": 7224.0}, {"date": "2022-07-22", "close": 88.98, "volume": 6040.0}, {"date": "2022-07-25", "close": 88.03, "volume": 6128.0}, {"date": "2022-07-26", "close": 88.67, "volume": 12199.0}, {"date": "2022-07-27", "close": 88.3, "volume": 3828.0}, {"date": "2022-07-28", "close": 88.1, "volume": 18219.0}, {"date": "2022-07-29", "close": 86.04, "volume": 25873.0}, {"date": "2022-08-01", "close": 85.88, "volume": 7701.0}, {"date": "2022-08-02", "close": 84.07, "volume": 12952.0}, {"date": "2022-08-03", "close": 85.9, "volume": 7447.0}, {"date": "2022-08-04", "close": 86.55, "volume": 11281.0}, {"date": "2022-08-05", "close": 87.11, "volume": 7571.0}, {"date": "2022-08-08", "close": 86.8, "volume": 4446.0}, {"date": "2022-08-09", "close": 85.97, "volume": 9129.0}, {"date": "2022-08-10", "close": 84.29, "volume": 8221.0}, {"date": "2022-08-11", "close": 85.11, "volume": 14084.0}, {"date": "2022-08-12", "close": 85.0, "volume": 12606.0}, {"date": "2022-08-15", "close": 85.75, "volume": 9576.0}, {"date": "2022-08-16", "close": 85.92, "volume": 14455.0}, {"date": "2022-08-17", "close": 86.0, "volume": 7454.0}, {"date": "2022-08-18", "close": 86.51, "volume": 6577.0}, {"date": "2022-08-19", "close": 86.99, "volume": 10172.0}, {"date": "2022-08-22", "close": 85.6, "volume": 4639.0}, {"date": "2022-08-23", "close": 84.9, "volume": 8319.0}, {"date": "2022-08-24", "close": 84.34, "volume": 6434.0}, {"date": "2022-08-25", "close": 84.77, "volume": 9563.0}, {"date": "2022-08-26", "close": 86.33, "volume": 10399.0}, {"date": "2022-08-29", "close": 86.3, "volume": 10708.0}, {"date": "2022-08-30", "close": 85.25, "volume": 11889.0}, {"date": "2022-08-31", "close": 86.83, "volume": 4615.0}, {"date": "2022-09-01", "close": 85.8, "volume": 4256.0}, {"date": "2022-09-02", "close": 85.0, "volume": 4290.0}, {"date": "2022-09-05", "close": 83.77, "volume": 5983.0}, {"date": "2022-09-06", "close": 83.58, "volume": 7758.0}, {"date": "2022-09-07", "close": 83.0, "volume": 15784.0}, {"date": "2022-09-08", "close": 83.0, "volume": 8687.0}, {"date": "2022-09-09", "close": 83.22, "volume": 8254.0}, {"date": "2022-09-12", "close": 83.66, "volume": 4801.0}, {"date": "2022-09-13", "close": 83.92, "volume": 13071.0}, {"date": "2022-09-14", "close": 83.31, "volume": 5391.0}, {"date": "2022-09-15", "close": 82.75, "volume": 7442.0}, {"date": "2022-09-16", "close": 82.41, "volume": 8496.0}, {"date": "2022-09-19", "close": 81.2, "volume": 3172.0}, {"date": "2022-09-20", "close": 82.22, "volume": 13015.0}, {"date": "2022-09-21", "close": 81.41, "volume": 5297.0}, {"date": "2022-09-23", "close": 79.37, "volume": 24836.0}, {"date": "2022-09-26", "close": 80.07, "volume": 6037.0}, {"date": "2022-09-27", "close": 79.61, "volume": 4049.0}, {"date": "2022-09-28", "close": 79.69, "volume": 9003.0}, {"date": "2022-09-29", "close": 78.4, "volume": 6169.0}, {"date": "2022-09-30", "close": 77.38, "volume": 8428.0}, {"date": "2022-10-03", "close": 76.93, "volume": 4418.0}, {"date": "2022-10-04", "close": 78.61, "volume": 11172.0}, {"date": "2022-10-05", "close": 81.29, "volume": 7219.0}, {"date": "2022-10-06", "close": 81.42, "volume": 17385.0}, {"date": "2022-10-07", "close": 81.78, "volume": 5057.0}, {"date": "2022-10-10", "close": 80.08, "volume": 8699.0}, {"date": "2022-10-11", "close": 79.26, "volume": 5021.0}, {"date": "2022-10-12", "close": 78.4, "volume": 3075.0}, {"date": "2022-10-13", "close": 77.82, "volume": 6491.0}, {"date": "2022-10-14", "close": 78.82, "volume": 17009.0}, {"date": "2022-10-17", "close": 77.85, "volume": 31856.0}, {"date": "2022-10-18", "close": 78.45, "volume": 6630.0}, {"date": "2022-10-19", "close": 77.89, "volume": 4713.0}, {"date": "2022-10-20", "close": 76.18, "volume": 11446.0}, {"date": "2022-10-21", "close": 76.18, "volume": 8735.0}, {"date": "2022-10-24", "close": 72.78, "volume": 15285.0}, {"date": "2022-10-25", "close": 72.01, "volume": 23906.0}, {"date": "2022-10-26", "close": 72.46, "volume": 9387.0}, {"date": "2022-10-27", "close": 72.42, "volume": 12598.0}, {"date": "2022-10-28", "close": 70.72, "volume": 13800.0}, {"date": "2022-10-31", "close": 72.04, "volume": 11666.0}, {"date": "2022-11-01", "close": 72.56, "volume": 13277.0}, {"date": "2022-11-02", "close": 74.45, "volume": 9125.0}, {"date": "2022-11-03", "close": 73.66, "volume": 6877.0}, {"date": "2022-11-04", "close": 76.73, "volume": 7832.0}, {"date": "2022-11-07", "close": 77.57, "volume": 16638.0}, {"date": "2022-11-08", "close": 77.58, "volume": 4943.0}, {"date": "2022-11-09", "close": 77.48, "volume": 5136.0}, {"date": "2022-11-10", "close": 76.98, "volume": 5039.0}, {"date": "2022-11-11", "close": 79.87, "volume": 3251.0}, {"date": "2022-11-14", "close": 81.74, "volume": 12107.0}, {"date": "2022-11-15", "close": 84.2, "volume": 12827.0}, {"date": "2022-11-16", "close": 82.89, "volume": 12075.0}, {"date": "2022-11-17", "close": 82.05, "volume": 12574.0}, {"date": "2022-11-18", "close": 83.35, "volume": 6286.0}, {"date": "2022-11-21", "close": 82.12, "volume": 6183.0}, {"date": "2022-11-22", "close": 82.31, "volume": 5891.0}, {"date": "2022-11-23", "close": 81.98, "volume": 5365.0}, {"date": "2022-11-24", "close": 81.54, "volume": 4062.0}, {"date": "2022-11-25", "close": 80.96, "volume": 4147.0}, {"date": "2022-11-28", "close": 80.12, "volume": 19061.0}, {"date": "2022-11-29", "close": 82.77, "volume": 15929.0}, {"date": "2022-11-30", "close": 83.9, "volume": 3174.0}, {"date": "2022-12-01", "close": 85.81, "volume": 13391.0}, {"date": "2022-12-02", "close": 84.66, "volume": 5468.0}, {"date": "2022-12-05", "close": 86.56, "volume": 13445.0}, {"date": "2022-12-06", "close": 86.87, "volume": 7933.0}, {"date": "2022-12-07", "close": 87.14, "volume": 7183.0}, {"date": "2022-12-08", "close": 86.42, "volume": 8125.0}, {"date": "2022-12-09", "close": 87.7, "volume": 9591.0}, {"date": "2022-12-12", "close": 86.29, "volume": 13969.0}, {"date": "2022-12-13", "close": 86.5, "volume": 3788.0}, {"date": "2022-12-14", "close": 87.65, "volume": 30548.0}, {"date": "2022-12-15", "close": 86.06, "volume": 10691.0}, {"date": "2022-12-16", "close": 86.66, "volume": 11372.0}, {"date": "2022-12-19", "close": 86.98, "volume": 14628.0}, {"date": "2022-12-20", "close": 85.64, "volume": 5710.0}, {"date": "2022-12-21", "close": 85.7, "volume": 9253.0}, {"date": "2022-12-22", "close": 86.0, "volume": 2464.0}, {"date": "2022-12-23", "close": 86.13, "volume": 5543.0}, {"date": "2022-12-28", "close": 86.02, "volume": 7397.0}, {"date": "2022-12-29", "close": 84.74, "volume": 4805.0}, {"date": "2022-12-30", "close": 84.93, "volume": 14823.0}, {"date": "2023-01-03", "close": 84.09, "volume": 5807.0}, {"date": "2023-01-04", "close": 87.24, "volume": 9829.0}, {"date": "2023-01-05", "close": 88.45, "volume": 5192.0}, {"date": "2023-01-06", "close": 89.8, "volume": 6509.0}, {"date": "2023-01-09", "close": 90.03, "volume": 9253.0}, {"date": "2023-01-10", "close": 90.31, "volume": 6246.0}, {"date": "2023-01-11", "close": 91.34, "volume": 12153.0}, {"date": "2023-01-12", "close": 90.45, "volume": 10834.0}, {"date": "2023-01-13", "close": 90.95, "volume": 7164.0}, {"date": "2023-01-16", "close": 91.89, "volume": 8292.0}, {"date": "2023-01-17", "close": 90.76, "volume": 4655.0}, {"date": "2023-01-18", "close": 90.64, "volume": 20411.0}, {"date": "2023-01-19", "close": 92.81, "volume": 6027.0}, {"date": "2023-01-20", "close": 92.62, "volume": 8778.0}, {"date": "2023-01-23", "close": 93.7, "volume": 14149.0}, {"date": "2023-01-24", "close": 94.82, "volume": 8049.0}, {"date": "2023-01-25", "close": 93.48, "volume": 9581.0}, {"date": "2023-01-27", "close": 94.22, "volume": 9538.0}, {"date": "2023-01-30", "close": 93.2, "volume": 20260.0}, {"date": "2023-01-31", "close": 91.67, "volume": 11827.0}, {"date": "2023-02-01", "close": 92.55, "volume": 20884.0}, {"date": "2023-02-02", "close": 94.05, "volume": 13754.0}, {"date": "2023-02-03", "close": 92.26, "volume": 8254.0}, {"date": "2023-02-06", "close": 91.97, "volume": 26065.0}, {"date": "2023-02-07", "close": 92.25, "volume": 7817.0}, {"date": "2023-02-08", "close": 92.42, "volume": 5107.0}, {"date": "2023-02-09", "close": 92.4, "volume": 13099.0}, {"date": "2023-02-10", "close": 92.3, "volume": 13147.0}, {"date": "2023-02-13", "close": 91.38, "volume": 19359.0}, {"date": "2023-02-14", "close": 91.49, "volume": 14653.0}, {"date": "2023-02-15", "close": 89.78, "volume": 22571.0}, {"date": "2023-02-16", "close": 91.91, "volume": 10024.0}, {"date": "2023-02-17", "close": 90.75, "volume": 9622.0}, {"date": "2023-02-20", "close": 90.23, "volume": 11802.0}, {"date": "2023-02-21", "close": 88.82, "volume": 8124.0}, {"date": "2023-02-22", "close": 88.16, "volume": 8740.0}, {"date": "2023-02-23", "close": 90.0, "volume": 10725.0}, {"date": "2023-02-24", "close": 87.31, "volume": 10948.0}, {"date": "2023-02-27", "close": 87.69, "volume": 6834.0}, {"date": "2023-02-28", "close": 87.72, "volume": 19867.0}, {"date": "2023-03-01", "close": 88.96, "volume": 26712.0}, {"date": "2023-03-02", "close": 89.22, "volume": 9634.0}, {"date": "2023-03-03", "close": 89.64, "volume": 7628.0}, {"date": "2023-03-06", "close": 89.85, "volume": 13729.0}, {"date": "2023-03-07", "close": 90.97, "volume": 9173.0}, {"date": "2023-03-08", "close": 89.6, "volume": 8144.0}, {"date": "2023-03-09", "close": 89.36, "volume": 5551.0}, {"date": "2023-03-10", "close": 86.85, "volume": 9831.0}, {"date": "2023-03-13", "close": 87.95, "volume": 31815.0}, {"date": "2023-03-14", "close": 86.59, "volume": 9446.0}, {"date": "2023-03-15", "close": 86.57, "volume": 7611.0}, {"date": "2023-03-16", "close": 86.36, "volume": 5639.0}, {"date": "2023-03-17", "close": 86.94, "volume": 12833.0}, {"date": "2023-03-20", "close": 85.47, "volume": 17576.0}, {"date": "2023-03-21", "close": 85.64, "volume": 3859.0}, {"date": "2023-03-22", "close": 88.17, "volume": 6488.0}, {"date": "2023-03-23", "close": 89.26, "volume": 8406.0}, {"date": "2023-03-24", "close": 90.88, "volume": 9531.0}, {"date": "2023-03-27", "close": 90.1, "volume": 12377.0}, {"date": "2023-03-28", "close": 89.54, "volume": 4306.0}, {"date": "2023-03-29", "close": 91.14, "volume": 11891.0}, {"date": "2023-03-30", "close": 91.18, "volume": 5671.0}, {"date": "2023-03-31", "close": 92.27, "volume": 10227.0}, {"date": "2023-04-03", "close": 91.55, "volume": 7738.0}, {"date": "2023-04-04", "close": 90.4, "volume": 6367.0}, {"date": "2023-04-05", "close": 91.62, "volume": 13165.0}, {"date": "2023-04-06", "close": 90.53, "volume": 22697.0}, {"date": "2023-04-11", "close": 91.78, "volume": 19808.0}, {"date": "2023-04-12", "close": 91.32, "volume": 16524.0}, {"date": "2023-04-13", "close": 90.19, "volume": 15402.0}, {"date": "2023-04-14", "close": 90.07, "volume": 11694.0}, {"date": "2023-04-17", "close": 91.09, "volume": 20903.0}, {"date": "2023-04-18", "close": 90.5, "volume": 11326.0}, {"date": "2023-04-19", "close": 89.66, "volume": 8567.0}, {"date": "2023-04-20", "close": 88.85, "volume": 20854.0}, {"date": "2023-04-21", "close": 88.34, "volume": 16392.0}, {"date": "2023-04-24", "close": 87.6, "volume": 7513.0}, {"date": "2023-04-26", "close": 88.0, "volume": 13537.0}, {"date": "2023-04-27", "close": 87.45, "volume": 9641.0}, {"date": "2023-04-28", "close": 88.42, "volume": 13961.0}, {"date": "2023-05-01", "close": 88.3, "volume": 4723.0}, {"date": "2023-05-02", "close": 86.9, "volume": 10604.0}, {"date": "2023-05-03", "close": 86.36, "volume": 9737.0}, {"date": "2023-05-04", "close": 86.7, "volume": 8316.0}, {"date": "2023-05-05", "close": 87.08, "volume": 8360.0}, {"date": "2023-05-08", "close": 87.01, "volume": 7241.0}, {"date": "2023-05-09", "close": 86.67, "volume": 7582.0}, {"date": "2023-05-10", "close": 85.49, "volume": 7400.0}, {"date": "2023-05-11", "close": 85.05, "volume": 13463.0}, {"date": "2023-05-12", "close": 85.98, "volume": 15064.0}, {"date": "2023-05-15", "close": 87.45, "volume": 90819.0}, {"date": "2023-05-16", "close": 87.77, "volume": 6398.0}, {"date": "2023-05-17", "close": 88.5, "volume": 11917.0}, {"date": "2023-05-18", "close": 88.6, "volume": 10344.0}, {"date": "2023-05-19", "close": 88.88, "volume": 6956.0}, {"date": "2023-05-22", "close": 89.55, "volume": 13055.0}, {"date": "2023-05-23", "close": 89.47, "volume": 9864.0}, {"date": "2023-05-24", "close": 88.88, "volume": 9726.0}, {"date": "2023-05-25", "close": 88.77, "volume": 14455.0}, {"date": "2023-05-26", "close": 89.87, "volume": 7907.0}, {"date": "2023-05-29", "close": 89.67, "volume": 35571.0}, {"date": "2023-05-30", "close": 90.26, "volume": 8531.0}, {"date": "2023-05-31", "close": 89.02, "volume": 4739.0}, {"date": "2023-06-01", "close": 89.3, "volume": 6175.0}, {"date": "2023-06-02", "close": 90.5, "volume": 20614.0}, {"date": "2023-06-05", "close": 90.66, "volume": 7984.0}, {"date": "2023-06-06", "close": 90.24, "volume": 4797.0}, {"date": "2023-06-07", "close": 90.11, "volume": 8598.0}, {"date": "2023-06-08", "close": 90.1, "volume": 6526.0}, {"date": "2023-06-09", "close": 91.28, "volume": 16492.0}, {"date": "2023-06-13", "close": 92.0, "volume": 17156.0}, {"date": "2023-06-14", "close": 91.8, "volume": 7913.0}, {"date": "2023-06-15", "close": 91.83, "volume": 8153.0}, {"date": "2023-06-16", "close": 92.35, "volume": 7507.0}, {"date": "2023-06-19", "close": 91.49, "volume": 11579.0}, {"date": "2023-06-20", "close": 90.9, "volume": 9485.0}, {"date": "2023-06-21", "close": 89.88, "volume": 9314.0}, {"date": "2023-06-22", "close": 89.9, "volume": 5948.0}, {"date": "2023-06-23", "close": 89.84, "volume": 3801.0}, {"date": "2023-06-26", "close": 90.21, "volume": 10557.0}, {"date": "2023-06-27", "close": 90.36, "volume": 6241.0}, {"date": "2023-06-28", "close": 90.96, "volume": 7189.0}, {"date": "2023-06-29", "close": 90.7, "volume": 10870.0}, {"date": "2023-06-30", "close": 90.3, "volume": 13165.0}, {"date": "2023-07-03", "close": 90.62, "volume": 8093.0}, {"date": "2023-07-04", "close": 91.07, "volume": 6359.0}, {"date": "2023-07-05", "close": 89.81, "volume": 8495.0}, {"date": "2023-07-06", "close": 88.14, "volume": 12568.0}, {"date": "2023-07-07", "close": 88.09, "volume": 7355.0}, {"date": "2023-07-10", "close": 87.53, "volume": 19291.0}, {"date": "2023-07-11", "close": 89.11, "volume": 8353.0}, {"date": "2023-07-12", "close": 89.42, "volume": 4623.0}, {"date": "2023-07-13", "close": 90.47, "volume": 12689.0}, {"date": "2023-07-14", "close": 90.35, "volume": 12033.0}, {"date": "2023-07-17", "close": 90.49, "volume": 5472.0}, {"date": "2023-07-18", "close": 89.94, "volume": 10620.0}, {"date": "2023-07-19", "close": 89.64, "volume": 6043.0}, {"date": "2023-07-20", "close": 89.17, "volume": 5662.0}, {"date": "2023-07-21", "close": 88.78, "volume": 7806.0}, {"date": "2023-07-24", "close": 88.7, "volume": 6164.0}, {"date": "2023-07-25", "close": 90.5, "volume": 8844.0}, {"date": "2023-07-26", "close": 90.28, "volume": 9622.0}, {"date": "2023-07-27", "close": 91.11, "volume": 6862.0}, {"date": "2023-07-28", "close": 93.53, "volume": 8482.0}, {"date": "2023-07-31", "close": 94.11, "volume": 19162.0}, {"date": "2023-08-01", "close": 94.03, "volume": 11852.0}, {"date": "2023-08-02", "close": 93.2, "volume": 10284.0}, {"date": "2023-08-03", "close": 93.18, "volume": 4739.0}, {"date": "2023-08-04", "close": 92.79, "volume": 14544.0}, {"date": "2023-08-07", "close": 92.64, "volume": 20296.0}, {"date": "2023-08-08", "close": 91.4, "volume": 7544.0}, {"date": "2023-08-09", "close": 91.4, "volume": 5219.0}, {"date": "2023-08-10", "close": 91.33, "volume": 6966.0}, {"date": "2023-08-11", "close": 91.42, "volume": 7826.0}, {"date": "2023-08-14", "close": 89.9, "volume": 16888.0}, {"date": "2023-08-15", "close": 89.65, "volume": 13078.0}, {"date": "2023-08-16", "close": 88.84, "volume": 11051.0}, {"date": "2023-08-17", "close": 89.49, "volume": 53375.0}, {"date": "2023-08-18", "close": 88.72, "volume": 7797.0}, {"date": "2023-08-21", "close": 87.35, "volume": 30967.0}, {"date": "2023-08-22", "close": 87.25, "volume": 15064.0}, {"date": "2023-08-23", "close": 88.26, "volume": 14391.0}, {"date": "2023-08-24", "close": 89.8, "volume": 19475.0}, {"date": "2023-08-25", "close": 89.9, "volume": 11527.0}, {"date": "2023-08-28", "close": 89.53, "volume": 11937.0}, {"date": "2023-08-29", "close": 90.56, "volume": 11189.0}, {"date": "2023-08-30", "close": 90.35, "volume": 16757.0}, {"date": "2023-08-31", "close": 89.34, "volume": 7217.0}, {"date": "2023-09-01", "close": 91.2, "volume": 24952.0}, {"date": "2023-09-04", "close": 91.45, "volume": 12410.0}, {"date": "2023-09-05", "close": 91.75, "volume": 22641.0}, {"date": "2023-09-06", "close": 91.12, "volume": 8014.0}, {"date": "2023-09-07", "close": 90.32, "volume": 6620.0}, {"date": "2023-09-08", "close": 89.18, "volume": 16640.0}, {"date": "2023-09-11", "close": 89.05, "volume": 13544.0}, {"date": "2023-09-12", "close": 89.63, "volume": 14910.0}, {"date": "2023-09-13", "close": 89.51, "volume": 4634.0}, {"date": "2023-09-14", "close": 89.67, "volume": 5906.0}, {"date": "2023-09-15", "close": 90.34, "volume": 14998.0}, {"date": "2023-09-18", "close": 89.26, "volume": 6538.0}, {"date": "2023-09-19", "close": 88.73, "volume": 10240.0}, {"date": "2023-09-20", "close": 87.9, "volume": 10593.0}, {"date": "2023-09-21", "close": 86.73, "volume": 12051.0}, {"date": "2023-09-22", "close": 87.13, "volume": 15758.0}, {"date": "2023-09-25", "close": 87.04, "volume": 7236.0}, {"date": "2023-09-26", "close": 85.84, "volume": 9522.0}, {"date": "2023-09-27", "close": 86.35, "volume": 4000.0}, {"date": "2023-09-28", "close": 85.83, "volume": 5327.0}, {"date": "2023-09-29", "close": 86.33, "volume": 7947.0}, {"date": "2023-10-02", "close": 86.99, "volume": 14165.0}, {"date": "2023-10-03", "close": 86.1, "volume": 5764.0}, {"date": "2023-10-04", "close": 85.77, "volume": 10303.0}, {"date": "2023-10-05", "close": 85.91, "volume": 6323.0}, {"date": "2023-10-06", "close": 86.59, "volume": 9368.0}, {"date": "2023-10-09", "close": 86.88, "volume": 4908.0}, {"date": "2023-10-10", "close": 87.16, "volume": 13181.0}, {"date": "2023-10-11", "close": 88.22, "volume": 13918.0}, {"date": "2023-10-12", "close": 89.17, "volume": 5050.0}, {"date": "2023-10-13", "close": 89.05, "volume": 2946.0}, {"date": "2023-10-16", "close": 88.05, "volume": 11533.0}, {"date": "2023-10-17", "close": 88.36, "volume": 11377.0}, {"date": "2023-10-18", "close": 87.81, "volume": 5425.0}, {"date": "2023-10-19", "close": 87.18, "volume": 2450.0}, {"date": "2023-10-20", "close": 86.96, "volume": 9261.0}, {"date": "2023-10-23", "close": 85.97, "volume": 6856.0}, {"date": "2023-10-24", "close": 85.61, "volume": 13744.0}, {"date": "2023-10-25", "close": 85.79, "volume": 9043.0}, {"date": "2023-10-26", "close": 85.18, "volume": 13182.0}, {"date": "2023-10-27", "close": 85.18, "volume": 5551.0}, {"date": "2023-10-30", "close": 85.28, "volume": 6130.0}, {"date": "2023-10-31", "close": 84.7, "volume": 8241.0}, {"date": "2023-11-01", "close": 84.84, "volume": 7725.0}, {"date": "2023-11-02", "close": 85.46, "volume": 7203.0}, {"date": "2023-11-03", "close": 86.9, "volume": 13651.0}, {"date": "2023-11-06", "close": 88.54, "volume": 13247.0}, {"date": "2023-11-07", "close": 87.92, "volume": 5925.0}, {"date": "2023-11-08", "close": 88.14, "volume": 11497.0}, {"date": "2023-11-09", "close": 88.3, "volume": 10933.0}, {"date": "2023-11-10", "close": 88.13, "volume": 5323.0}, {"date": "2023-11-13", "close": 88.38, "volume": 7719.0}, {"date": "2023-11-14", "close": 88.99, "volume": 14014.0}, {"date": "2023-11-15", "close": 89.36, "volume": 7599.0}, {"date": "2023-11-16", "close": 90.0, "volume": 10512.0}, {"date": "2023-11-17", "close": 89.24, "volume": 4191.0}, {"date": "2023-11-20", "close": 89.33, "volume": 7030.0}, {"date": "2023-11-21", "close": 90.04, "volume": 4933.0}, {"date": "2023-11-22", "close": 89.45, "volume": 10386.0}, {"date": "2023-11-23", "close": 88.99, "volume": 14381.0}, {"date": "2023-11-24", "close": 88.78, "volume": 8488.0}, {"date": "2023-11-27", "close": 87.33, "volume": 11980.0}, {"date": "2023-11-28", "close": 87.49, "volume": 15910.0}, {"date": "2023-11-29", "close": 85.99, "volume": 18344.0}, {"date": "2023-11-30", "close": 86.37, "volume": 10213.0}, {"date": "2023-12-01", "close": 86.17, "volume": 14287.0}, {"date": "2023-12-04", "close": 85.0, "volume": 12095.0}, {"date": "2023-12-05", "close": 84.16, "volume": 21851.0}, {"date": "2023-12-06", "close": 84.6, "volume": 14576.0}, {"date": "2023-12-07", "close": 84.33, "volume": 16214.0}, {"date": "2023-12-08", "close": 84.87, "volume": 19420.0}, {"date": "2023-12-11", "close": 84.01, "volume": 31591.0}, {"date": "2023-12-12", "close": 84.68, "volume": 21819.0}, {"date": "2023-12-13", "close": 84.72, "volume": 14097.0}, {"date": "2023-12-14", "close": 84.2, "volume": 15044.0}, {"date": "2023-12-15", "close": 85.65, "volume": 12162.0}, {"date": "2023-12-18", "close": 85.0, "volume": 18559.0}, {"date": "2023-12-19", "close": 84.54, "volume": 12563.0}, {"date": "2023-12-20", "close": 84.88, "volume": 12536.0}, {"date": "2023-12-21", "close": 84.55, "volume": 14191.0}, {"date": "2023-12-22", "close": 83.99, "volume": 14913.0}, {"date": "2023-12-27", "close": 84.46, "volume": 12380.0}, {"date": "2023-12-28", "close": 85.65, "volume": 16711.0}, {"date": "2023-12-29", "close": 85.45, "volume": 7765.0}, {"date": "2024-01-02", "close": 84.42, "volume": 8090.0}, {"date": "2024-01-03", "close": 83.28, "volume": 20653.0}, {"date": "2024-01-04", "close": 83.27, "volume": 4129.0}, {"date": "2024-01-05", "close": 83.54, "volume": 6403.0}, {"date": "2024-01-08", "close": 82.51, "volume": 12458.0}, {"date": "2024-01-09", "close": 82.07, "volume": 9340.0}, {"date": "2024-01-10", "close": 81.49, "volume": 11287.0}, {"date": "2024-01-11", "close": 82.05, "volume": 9366.0}, {"date": "2024-01-12", "close": 82.12, "volume": 48134.0}, {"date": "2024-01-15", "close": 82.18, "volume": 30311.0}, {"date": "2024-01-16", "close": 81.3, "volume": 10060.0}, {"date": "2024-01-17", "close": 79.67, "volume": 18727.0}, {"date": "2024-01-18", "close": 80.25, "volume": 15547.0}, {"date": "2024-01-19", "close": 81.72, "volume": 15430.0}, {"date": "2024-01-22", "close": 80.89, "volume": 84372.0}, {"date": "2024-01-23", "close": 82.28, "volume": 42413.0}, {"date": "2024-01-24", "close": 82.77, "volume": 15046.0}, {"date": "2024-01-25", "close": 84.8, "volume": 6580.0}, {"date": "2024-01-29", "close": 84.63, "volume": 7732.0}, {"date": "2024-01-30", "close": 83.09, "volume": 55269.0}, {"date": "2024-01-31", "close": 82.59, "volume": 39564.0}, {"date": "2024-02-01", "close": 82.9, "volume": 12166.0}, {"date": "2024-02-02", "close": 83.58, "volume": 97350.0}, {"date": "2024-02-05", "close": 84.24, "volume": 48640.0}, {"date": "2024-02-06", "close": 86.05, "volume": 10839.0}, {"date": "2024-02-07", "close": 86.3, "volume": 18009.0}, {"date": "2024-02-08", "close": 86.51, "volume": 8841.0}, {"date": "2024-02-09", "close": 87.17, "volume": 6838.0}, {"date": "2024-02-12", "close": 87.1, "volume": 19602.0}, {"date": "2024-02-13", "close": 87.82, "volume": 12364.0}, {"date": "2024-02-14", "close": 87.12, "volume": 17949.0}, {"date": "2024-02-15", "close": 87.61, "volume": 8381.0}, {"date": "2024-02-16", "close": 87.65, "volume": 15102.0}, {"date": "2024-02-19", "close": 87.21, "volume": 9382.0}, {"date": "2024-02-20", "close": 86.81, "volume": 10514.0}, {"date": "2024-02-21", "close": 87.77, "volume": 14618.0}, {"date": "2024-02-22", "close": 86.77, "volume": 13444.0}, {"date": "2024-02-23", "close": 88.89, "volume": 14581.0}, {"date": "2024-02-26", "close": 88.37, "volume": 6002.0}, {"date": "2024-02-27", "close": 88.02, "volume": 7360.0}, {"date": "2024-02-28", "close": 88.98, "volume": 18054.0}, {"date": "2024-02-29", "close": 88.2, "volume": 15286.0}, {"date": "2024-03-01", "close": 88.1, "volume": 9493.0}, {"date": "2024-03-04", "close": 89.71, "volume": 16019.0}, {"date": "2024-03-05", "close": 88.97, "volume": 17401.0}, {"date": "2024-03-06", "close": 89.23, "volume": 6210.0}, {"date": "2024-03-07", "close": 89.19, "volume": 8520.0}, {"date": "2024-03-08", "close": 89.74, "volume": 13200.0}, {"date": "2024-03-11", "close": 89.97, "volume": 5710.0}, {"date": "2024-03-12", "close": 91.06, "volume": 27763.0}, {"date": "2024-03-13", "close": 92.37, "volume": 27221.0}, {"date": "2024-03-14", "close": 91.99, "volume": 6608.0}, {"date": "2024-03-15", "close": 90.5, "volume": 12860.0}, {"date": "2024-03-18", "close": 90.95, "volume": 8289.0}, {"date": "2024-03-19", "close": 90.77, "volume": 8487.0}, {"date": "2024-03-20", "close": 91.06, "volume": 10975.0}, {"date": "2024-03-21", "close": 92.38, "volume": 9131.0}, {"date": "2024-03-22", "close": 92.23, "volume": 3483.0}, {"date": "2024-03-25", "close": 92.67, "volume": 3922.0}, {"date": "2024-03-26", "close": 91.96, "volume": 7451.0}, {"date": "2024-03-27", "close": 92.99, "volume": 3916.0}, {"date": "2024-03-28", "close": 93.4, "volume": 12200.0}, {"date": "2024-04-02", "close": 95.19, "volume": 12514.0}, {"date": "2024-04-03", "close": 94.34, "volume": 8773.0}, {"date": "2024-04-04", "close": 93.92, "volume": 7086.0}, {"date": "2024-04-05", "close": 92.44, "volume": 9439.0}, {"date": "2024-04-08", "close": 93.04, "volume": 5044.0}, {"date": "2024-04-09", "close": 93.82, "volume": 7977.0}, {"date": "2024-04-10", "close": 94.09, "volume": 3680.0}, {"date": "2024-04-11", "close": 94.87, "volume": 5178.0}, {"date": "2024-04-12", "close": 94.16, "volume": 3132.0}, {"date": "2024-04-15", "close": 93.11, "volume": 8492.0}, {"date": "2024-04-16", "close": 91.31, "volume": 9470.0}, {"date": "2024-04-17", "close": 91.84, "volume": 12434.0}, {"date": "2024-04-18", "close": 92.74, "volume": 17921.0}, {"date": "2024-04-19", "close": 90.19, "volume": 15326.0}, {"date": "2024-04-22", "close": 90.79, "volume": 8383.0}, {"date": "2024-04-23", "close": 91.47, "volume": 13441.0}, {"date": "2024-04-24", "close": 93.8, "volume": 4861.0}, {"date": "2024-04-26", "close": 94.32, "volume": 7367.0}, {"date": "2024-04-29", "close": 94.62, "volume": 12201.0}, {"date": "2024-04-30", "close": 94.79, "volume": 13449.0}, {"date": "2024-05-01", "close": 94.3, "volume": 7906.0}, {"date": "2024-05-02", "close": 95.4, "volume": 7583.0}, {"date": "2024-05-03", "close": 96.3, "volume": 10514.0}, {"date": "2024-05-06", "close": 97.06, "volume": 15923.0}, {"date": "2024-05-07", "close": 97.8, "volume": 5482.0}, {"date": "2024-05-08", "close": 97.67, "volume": 4464.0}, {"date": "2024-05-09", "close": 97.72, "volume": 3753.0}, {"date": "2024-05-10", "close": 98.5, "volume": 5994.0}, {"date": "2024-05-13", "close": 99.52, "volume": 6574.0}, {"date": "2024-05-14", "close": 100.11, "volume": 4569.0}, {"date": "2024-05-15", "close": 100.41, "volume": 6246.0}, {"date": "2024-05-16", "close": 101.29, "volume": 7596.0}, {"date": "2024-05-17", "close": 101.1, "volume": 15462.0}, {"date": "2024-05-20", "close": 101.09, "volume": 5280.0}, {"date": "2024-05-21", "close": 100.43, "volume": 5686.0}, {"date": "2024-05-22", "close": 100.98, "volume": 7675.0}, {"date": "2024-05-23", "close": 101.11, "volume": 6239.0}, {"date": "2024-05-24", "close": 100.03, "volume": 8309.0}, {"date": "2024-05-27", "close": 100.58, "volume": 6946.0}, {"date": "2024-05-28", "close": 100.63, "volume": 5752.0}, {"date": "2024-05-29", "close": 98.6, "volume": 5349.0}, {"date": "2024-05-30", "close": 97.57, "volume": 10417.0}, {"date": "2024-05-31", "close": 96.43, "volume": 10602.0}, {"date": "2024-06-03", "close": 97.98, "volume": 6067.0}, {"date": "2024-06-04", "close": 96.81, "volume": 7567.0}, {"date": "2024-06-05", "close": 98.32, "volume": 8564.0}, {"date": "2024-06-06", "close": 99.72, "volume": 9256.0}, {"date": "2024-06-07", "close": 98.76, "volume": 3525.0}, {"date": "2024-06-11", "close": 99.0, "volume": 13406.0}, {"date": "2024-06-12", "close": 99.01, "volume": 8004.0}, {"date": "2024-06-13", "close": 99.95, "volume": 26760.0}, {"date": "2024-06-14", "close": 100.89, "volume": 24613.0}, {"date": "2024-06-17", "close": 100.89, "volume": 14887.0}, {"date": "2024-06-18", "close": 101.07, "volume": 9057.0}, {"date": "2024-06-19", "close": 103.22, "volume": 9551.0}, {"date": "2024-06-20", "close": 103.71, "volume": 6371.0}, {"date": "2024-06-21", "close": 102.32, "volume": 11005.0}, {"date": "2024-06-24", "close": 101.04, "volume": 15745.0}, {"date": "2024-06-25", "close": 101.28, "volume": 10990.0}, {"date": "2024-06-26", "close": 101.76, "volume": 6933.0}, {"date": "2024-06-27", "close": 100.88, "volume": 14277.0}, {"date": "2024-06-28", "close": 101.95, "volume": 8774.0}, {"date": "2024-07-01", "close": 100.77, "volume": 6295.0}, {"date": "2024-07-02", "close": 100.59, "volume": 8649.0}, {"date": "2024-07-03", "close": 101.59, "volume": 7876.0}, {"date": "2024-07-04", "close": 102.59, "volume": 9633.0}, {"date": "2024-07-05", "close": 102.85, "volume": 8897.0}, {"date": "2024-07-08", "close": 103.4, "volume": 4796.0}, {"date": "2024-07-09", "close": 103.58, "volume": 10849.0}, {"date": "2024-07-10", "close": 103.68, "volume": 7803.0}, {"date": "2024-07-11", "close": 105.35, "volume": 8193.0}, {"date": "2024-07-12", "close": 104.37, "volume": 7418.0}, {"date": "2024-07-15", "close": 104.02, "volume": 10716.0}, {"date": "2024-07-16", "close": 103.98, "volume": 8020.0}, {"date": "2024-07-17", "close": 103.11, "volume": 9459.0}, {"date": "2024-07-18", "close": 99.91, "volume": 12711.0}, {"date": "2024-07-19", "close": 99.79, "volume": 16679.0}, {"date": "2024-07-22", "close": 99.4, "volume": 15632.0}, {"date": "2024-07-23", "close": 101.48, "volume": 43477.0}, {"date": "2024-07-24", "close": 100.63, "volume": 16333.0}, {"date": "2024-07-25", "close": 98.28, "volume": 11294.0}, {"date": "2024-07-26", "close": 98.76, "volume": 8366.0}, {"date": "2024-07-29", "close": 100.64, "volume": 12024.0}, {"date": "2024-07-30", "close": 99.0, "volume": 12158.0}, {"date": "2024-07-31", "close": 101.79, "volume": 7990.0}, {"date": "2024-08-01", "close": 102.2, "volume": 14258.0}, {"date": "2024-08-02", "close": 97.84, "volume": 9691.0}, {"date": "2024-08-05", "close": 92.55, "volume": 19584.0}, {"date": "2024-08-06", "close": 94.63, "volume": 21805.0}, {"date": "2024-08-07", "close": 96.58, "volume": 17924.0}, {"date": "2024-08-08", "close": 95.75, "volume": 14547.0}, {"date": "2024-08-09", "close": 98.17, "volume": 14465.0}, {"date": "2024-08-12", "close": 98.35, "volume": 10627.0}, {"date": "2024-08-13", "close": 98.77, "volume": 17353.0}, {"date": "2024-08-14", "close": 99.08, "volume": 17041.0}, {"date": "2024-08-15", "close": 98.92, "volume": 7458.0}, {"date": "2024-08-16", "close": 101.55, "volume": 10044.0}, {"date": "2024-08-19", "close": 101.51, "volume": 3552.0}, {"date": "2024-08-20", "close": 100.9, "volume": 9225.0}, {"date": "2024-08-21", "close": 99.01, "volume": 6689.0}, {"date": "2024-08-22", "close": 99.67, "volume": 8769.0}, {"date": "2024-08-23", "close": 100.48, "volume": 13569.0}, {"date": "2024-08-26", "close": 99.86, "volume": 8057.0}, {"date": "2024-08-27", "close": 99.28, "volume": 11391.0}, {"date": "2024-08-28", "close": 99.14, "volume": 6388.0}, {"date": "2024-08-29", "close": 98.31, "volume": 12544.0}, {"date": "2024-08-30", "close": 99.58, "volume": 8721.0}, {"date": "2024-09-02", "close": 99.05, "volume": 6443.0}, {"date": "2024-09-03", "close": 98.57, "volume": 17144.0}, {"date": "2024-09-04", "close": 95.94, "volume": 12711.0}, {"date": "2024-09-05", "close": 96.17, "volume": 20357.0}, {"date": "2024-09-06", "close": 96.69, "volume": 15683.0}, {"date": "2024-09-09", "close": 95.92, "volume": 8088.0}, {"date": "2024-09-10", "close": 96.15, "volume": 5326.0}, {"date": "2024-09-11", "close": 95.53, "volume": 10047.0}, {"date": "2024-09-12", "close": 97.8, "volume": 7080.0}, {"date": "2024-09-13", "close": 97.81, "volume": 8430.0}, {"date": "2024-09-16", "close": 97.76, "volume": 8565.0}, {"date": "2024-09-17", "close": 97.98, "volume": 11458.0}, {"date": "2024-09-18", "close": 97.45, "volume": 6580.0}, {"date": "2024-09-19", "close": 98.32, "volume": 5229.0}, {"date": "2024-09-20", "close": 99.15, "volume": 5260.0}, {"date": "2024-09-23", "close": 98.77, "volume": 4404.0}, {"date": "2024-09-24", "close": 101.18, "volume": 11795.0}, {"date": "2024-09-25", "close": 102.46, "volume": 9718.0}, {"date": "2024-09-26", "close": 105.33, "volume": 12843.0}, {"date": "2024-09-27", "close": 106.96, "volume": 10854.0}, {"date": "2024-09-30", "close": 107.12, "volume": 16358.0}, {"date": "2024-10-01", "close": 105.25, "volume": 12249.0}, {"date": "2024-10-02", "close": 108.28, "volume": 11997.0}, {"date": "2024-10-03", "close": 109.16, "volume": 9937.0}, {"date": "2024-10-04", "close": 110.45, "volume": 7970.0}, {"date": "2024-10-07", "close": 112.8, "volume": 15507.0}, {"date": "2024-10-08", "close": 110.79, "volume": 15649.0}, {"date": "2024-10-09", "close": 108.94, "volume": 16810.0}, {"date": "2024-10-10", "close": 110.6, "volume": 17189.0}, {"date": "2024-10-11", "close": 109.4, "volume": 9895.0}, {"date": "2024-10-14", "close": 110.16, "volume": 23987.0}, {"date": "2024-10-15", "close": 110.49, "volume": 19124.0}, {"date": "2024-10-16", "close": 108.75, "volume": 7362.0}, {"date": "2024-10-17", "close": 108.46, "volume": 7320.0}, {"date": "2024-10-18", "close": 108.82, "volume": 29180.0}, {"date": "2024-10-21", "close": 110.11, "volume": 13840.0}, {"date": "2024-10-22", "close": 109.17, "volume": 12289.0}, {"date": "2024-10-23", "close": 110.5, "volume": 13917.0}, {"date": "2024-10-24", "close": 109.47, "volume": 6275.0}, {"date": "2024-10-25", "close": 110.3, "volume": 9399.0}, {"date": "2024-10-28", "close": 110.36, "volume": 14818.0}, {"date": "2024-10-29", "close": 110.01, "volume": 2227.0}, {"date": "2024-10-30", "close": 110.02, "volume": 6560.0}, {"date": "2024-10-31", "close": 108.67, "volume": 7547.0}, {"date": "2024-11-01", "close": 109.79, "volume": 24411.0}, {"date": "2024-11-04", "close": 109.83, "volume": 7696.0}, {"date": "2024-11-05", "close": 110.01, "volume": 9516.0}, {"date": "2024-11-06", "close": 109.55, "volume": 6914.0}, {"date": "2024-11-07", "close": 110.19, "volume": 8165.0}, {"date": "2024-11-08", "close": 109.18, "volume": 45614.0}, {"date": "2024-11-11", "close": 108.66, "volume": 7341.0}, {"date": "2024-11-12", "close": 107.36, "volume": 3750.0}, {"date": "2024-11-13", "close": 105.48, "volume": 8518.0}, {"date": "2024-11-14", "close": 106.8, "volume": 11497.0}, {"date": "2024-11-15", "close": 106.73, "volume": 8300.0}, {"date": "2024-11-18", "close": 106.42, "volume": 7000.0}, {"date": "2024-11-19", "close": 106.96, "volume": 13079.0}, {"date": "2024-11-20", "close": 106.11, "volume": 9480.0}, {"date": "2024-11-21", "close": 105.42, "volume": 11654.0}, {"date": "2024-11-22", "close": 105.95, "volume": 6256.0}, {"date": "2024-11-25", "close": 105.24, "volume": 10201.0}, {"date": "2024-11-26", "close": 105.33, "volume": 6774.0}, {"date": "2024-11-27", "close": 104.55, "volume": 6003.0}, {"date": "2024-11-28", "close": 104.57, "volume": 7676.0}, {"date": "2024-11-29", "close": 104.91, "volume": 7970.0}, {"date": "2024-12-02", "close": 105.83, "volume": 14477.0}, {"date": "2024-12-03", "close": 106.98, "volume": 19960.0}, {"date": "2024-12-04", "close": 107.39, "volume": 10277.0}, {"date": "2024-12-05", "close": 107.95, "volume": 8423.0}, {"date": "2024-12-06", "close": 108.73, "volume": 17395.0}, {"date": "2024-12-09", "close": 108.86, "volume": 11554.0}, {"date": "2024-12-10", "close": 111.44, "volume": 14321.0}, {"date": "2024-12-11", "close": 109.87, "volume": 7911.0}, {"date": "2024-12-12", "close": 111.24, "volume": 5503.0}, {"date": "2024-12-13", "close": 111.14, "volume": 6191.0}, {"date": "2024-12-16", "close": 110.13, "volume": 13072.0}, {"date": "2024-12-17", "close": 109.91, "volume": 9099.0}, {"date": "2024-12-18", "close": 109.05, "volume": 6966.0}, {"date": "2024-12-19", "close": 111.09, "volume": 9686.0}, {"date": "2024-12-20", "close": 110.95, "volume": 7167.0}, {"date": "2024-12-23", "close": 111.5, "volume": 9065.0}, {"date": "2024-12-24", "close": 112.55, "volume": 7687.0}, {"date": "2024-12-27", "close": 110.64, "volume": 6041.0}, {"date": "2024-12-30", "close": 110.28, "volume": 7830.0}, {"date": "2024-12-31", "close": 110.28, "volume": 4481.0}, {"date": "2025-01-02", "close": 108.86, "volume": 7005.0}, {"date": "2025-01-03", "close": 109.7, "volume": 8165.0}, {"date": "2025-01-06", "close": 110.98, "volume": 13886.0}, {"date": "2025-01-07", "close": 109.0, "volume": 4036.0}, {"date": "2025-01-08", "close": 109.15, "volume": 11624.0}, {"date": "2025-01-09", "close": 109.21, "volume": 9881.0}, {"date": "2025-01-10", "close": 109.06, "volume": 20572.0}, {"date": "2025-01-13", "close": 107.0, "volume": 7892.0}, {"date": "2025-01-14", "close": 108.3, "volume": 38595.0}, {"date": "2025-01-15", "close": 107.7, "volume": 9165.0}, {"date": "2025-01-16", "close": 109.33, "volume": 11943.0}, {"date": "2025-01-17", "close": 110.78, "volume": 12928.0}, {"date": "2025-01-20", "close": 110.99, "volume": 15006.0}, {"date": "2025-01-21", "close": 111.6, "volume": 26295.0}, {"date": "2025-01-22", "close": 111.42, "volume": 6880.0}, {"date": "2025-01-23", "close": 111.67, "volume": 8395.0}, {"date": "2025-01-24", "close": 111.52, "volume": 8151.0}, {"date": "2025-01-28", "close": 108.84, "volume": 6157.0}, {"date": "2025-01-29", "close": 111.52, "volume": 10183.0}, {"date": "2025-01-30", "close": 111.61, "volume": 8995.0}, {"date": "2025-01-31", "close": 114.8, "volume": 9219.0}, {"date": "2025-02-03", "close": 110.53, "volume": 12922.0}, {"date": "2025-02-04", "close": 111.25, "volume": 11314.0}, {"date": "2025-02-05", "close": 112.48, "volume": 6911.0}, {"date": "2025-02-06", "close": 112.71, "volume": 9666.0}, {"date": "2025-02-07", "close": 113.88, "volume": 7805.0}, {"date": "2025-02-10", "close": 114.74, "volume": 6899.0}, {"date": "2025-02-11", "close": 115.41, "volume": 6908.0}, {"date": "2025-02-12", "close": 114.84, "volume": 11879.0}, {"date": "2025-02-13", "close": 116.49, "volume": 10403.0}, {"date": "2025-02-14", "close": 116.43, "volume": 5464.0}, {"date": "2025-02-17", "close": 116.7, "volume": 11131.0}, {"date": "2025-02-18", "close": 119.7, "volume": 6096.0}, {"date": "2025-02-19", "close": 118.96, "volume": 10612.0}, {"date": "2025-02-20", "close": 117.98, "volume": 8972.0}, {"date": "2025-02-21", "close": 119.73, "volume": 9635.0}, {"date": "2025-02-24", "close": 120.26, "volume": 15242.0}, {"date": "2025-02-25", "close": 118.52, "volume": 13775.0}, {"date": "2025-02-26", "close": 120.45, "volume": 10360.0}, {"date": "2025-02-27", "close": 119.93, "volume": 12281.0}, {"date": "2025-02-28", "close": 117.63, "volume": 13871.0}, {"date": "2025-03-03", "close": 118.26, "volume": 15985.0}, {"date": "2025-03-04", "close": 117.64, "volume": 10618.0}, {"date": "2025-03-05", "close": 118.23, "volume": 8963.0}, {"date": "2025-03-06", "close": 119.0, "volume": 15432.0}, {"date": "2025-03-07", "close": 121.28, "volume": 15523.0}, {"date": "2025-03-10", "close": 118.45, "volume": 51775.0}, {"date": "2025-03-11", "close": 117.4, "volume": 15055.0}, {"date": "2025-03-12", "close": 117.78, "volume": 11139.0}, {"date": "2025-03-13", "close": 116.37, "volume": 11430.0}, {"date": "2025-03-14", "close": 118.18, "volume": 19400.0}, {"date": "2025-03-17", "close": 119.86, "volume": 37020.0}, {"date": "2025-03-18", "close": 119.91, "volume": 90874.0}, {"date": "2025-03-19", "close": 119.94, "volume": 4845.0}, {"date": "2025-03-20", "close": 120.1, "volume": 9057.0}, {"date": "2025-03-21", "close": 118.86, "volume": 9310.0}, {"date": "2025-03-24", "close": 119.23, "volume": 40323.0}, {"date": "2025-03-25", "close": 118.34, "volume": 14872.0}, {"date": "2025-03-26", "close": 118.4, "volume": 4747.0}, {"date": "2025-03-27", "close": 117.25, "volume": 6627.0}, {"date": "2025-03-28", "close": 116.5, "volume": 13759.0}, {"date": "2025-03-31", "close": 112.1, "volume": 11778.0}, {"date": "2025-04-01", "close": 115.31, "volume": 19156.0}, {"date": "2025-04-02", "close": 114.83, "volume": 8566.0}, {"date": "2025-04-03", "close": 113.2, "volume": 14615.0}, {"date": "2025-04-04", "close": 112.45, "volume": 17456.0}, {"date": "2025-04-07", "close": 100.0, "volume": 75377.0}, {"date": "2025-04-08", "close": 101.5, "volume": 31877.0}, {"date": "2025-04-09", "close": 102.66, "volume": 5622.0}, {"date": "2025-04-10", "close": 103.59, "volume": 17741.0}, {"date": "2025-04-11", "close": 107.31, "volume": 43035.0}, {"date": "2025-04-14", "close": 106.91, "volume": 12629.0}, {"date": "2025-04-15", "close": 106.5, "volume": 19442.0}, {"date": "2025-04-16", "close": 104.08, "volume": 17295.0}, {"date": "2025-04-17", "close": 103.5, "volume": 17408.0}, {"date": "2025-04-22", "close": 103.39, "volume": 21727.0}, {"date": "2025-04-23", "close": 106.82, "volume": 28172.0}, {"date": "2025-04-24", "close": 106.53, "volume": 13753.0}, {"date": "2025-04-28", "close": 107.0, "volume": 25740.0}, {"date": "2025-04-29", "close": 107.98, "volume": 32020.0}, {"date": "2025-04-30", "close": 109.1, "volume": 11072.0}, {"date": "2025-05-01", "close": 110.13, "volume": 10801.0}, {"date": "2025-05-02", "close": 108.17, "volume": 13596.0}, {"date": "2025-05-05", "close": 113.85, "volume": 22028.0}, {"date": "2025-05-06", "close": 114.47, "volume": 17235.0}, {"date": "2025-05-07", "close": 112.9, "volume": 12450.0}, {"date": "2025-05-08", "close": 113.8, "volume": 5957.0}, {"date": "2025-05-09", "close": 115.96, "volume": 13162.0}, {"date": "2025-05-12", "close": 116.42, "volume": 15763.0}, {"date": "2025-05-13", "close": 117.24, "volume": 10170.0}, {"date": "2025-05-14", "close": 118.1, "volume": 11906.0}, {"date": "2025-05-15", "close": 118.96, "volume": 5191.0}, {"date": "2025-05-16", "close": 118.54, "volume": 6132.0}, {"date": "2025-05-19", "close": 117.67, "volume": 6392.0}, {"date": "2025-05-20", "close": 117.5, "volume": 6002.0}, {"date": "2025-05-21", "close": 118.76, "volume": 5622.0}, {"date": "2025-05-22", "close": 118.0, "volume": 7063.0}, {"date": "2025-05-23", "close": 118.15, "volume": 4547.0}, {"date": "2025-05-26", "close": 115.77, "volume": 8104.0}, {"date": "2025-05-27", "close": 116.38, "volume": 30322.0}, {"date": "2025-05-28", "close": 116.83, "volume": 8457.0}, {"date": "2025-05-29", "close": 118.36, "volume": 8354.0}, {"date": "2025-05-30", "close": 116.51, "volume": 12660.0}, {"date": "2025-06-02", "close": 114.53, "volume": 19897.0}, {"date": "2025-06-03", "close": 116.76, "volume": 14767.0}, {"date": "2025-06-04", "close": 118.75, "volume": 15721.0}, {"date": "2025-06-05", "close": 119.41, "volume": 8791.0}, {"date": "2025-06-06", "close": 120.15, "volume": 8673.0}, {"date": "2025-06-10", "close": 120.99, "volume": 19400.0}, {"date": "2025-06-11", "close": 124.18, "volume": 8780.0}, {"date": "2025-06-12", "close": 122.91, "volume": 12391.0}, {"date": "2025-06-13", "close": 120.99, "volume": 9043.0}, {"date": "2025-06-16", "close": 121.61, "volume": 20937.0}, {"date": "2025-06-17", "close": 121.28, "volume": 13989.0}, {"date": "2025-06-18", "close": 121.86, "volume": 16739.0}, {"date": "2025-06-19", "close": 120.6, "volume": 10267.0}, {"date": "2025-06-20", "close": 121.62, "volume": 13513.0}, {"date": "2025-06-23", "close": 121.73, "volume": 16070.0}, {"date": "2025-06-24", "close": 123.82, "volume": 7907.0}, {"date": "2025-06-25", "close": 124.87, "volume": 13886.0}, {"date": "2025-06-26", "close": 125.51, "volume": 8061.0}, {"date": "2025-06-27", "close": 124.67, "volume": 7088.0}, {"date": "2025-06-30", "close": 125.95, "volume": 12532.0}, {"date": "2025-07-01", "close": 121.57, "volume": 16503.0}, {"date": "2025-07-02", "close": 120.82, "volume": 10296.0}, {"date": "2025-07-03", "close": 121.37, "volume": 6582.0}, {"date": "2025-07-04", "close": 120.87, "volume": 9639.0}, {"date": "2025-07-07", "close": 121.27, "volume": 16279.0}, {"date": "2025-07-08", "close": 121.29, "volume": 8005.0}, {"date": "2025-07-09", "close": 120.85, "volume": 5409.0}, {"date": "2025-07-10", "close": 121.22, "volume": 6672.0}, {"date": "2025-07-11", "close": 122.43, "volume": 10334.0}, {"date": "2025-07-14", "close": 121.77, "volume": 10647.0}, {"date": "2025-07-15", "close": 122.76, "volume": 21206.0}, {"date": "2025-07-16", "close": 124.12, "volume": 11400.0}, {"date": "2025-07-17", "close": 125.46, "volume": 15920.0}, {"date": "2025-07-18", "close": 125.23, "volume": 13881.0}, {"date": "2025-07-21", "close": 125.91, "volume": 9951.0}, {"date": "2025-07-22", "close": 126.24, "volume": 13011.0}, {"date": "2025-07-23", "close": 126.8, "volume": 12389.0}, {"date": "2025-07-24", "close": 127.1, "volume": 7256.0}, {"date": "2025-07-25", "close": 126.2, "volume": 8634.0}, {"date": "2025-07-28", "close": 127.45, "volume": 24072.0}, {"date": "2025-07-29", "close": 126.3, "volume": 15531.0}, {"date": "2025-07-30", "close": 126.95, "volume": 9806.0}, {"date": "2025-07-31", "close": 127.74, "volume": 9590.0}, {"date": "2025-08-01", "close": 125.82, "volume": 18578.0}, {"date": "2025-08-04", "close": 125.39, "volume": 9839.0}, {"date": "2025-08-05", "close": 127.22, "volume": 9253.0}, {"date": "2025-08-06", "close": 126.47, "volume": 13259.0}, {"date": "2025-08-07", "close": 127.01, "volume": 11166.0}, {"date": "2025-08-08", "close": 127.11, "volume": 5481.0}, {"date": "2025-08-11", "close": 127.52, "volume": 8083.0}, {"date": "2025-08-12", "close": 126.99, "volume": 15103.0}, {"date": "2025-08-13", "close": 129.53, "volume": 7610.0}, {"date": "2025-08-14", "close": 129.32, "volume": 8000.0}, {"date": "2025-08-15", "close": 129.46, "volume": 8230.0}, {"date": "2025-08-18", "close": 128.81, "volume": 10966.0}, {"date": "2025-08-19", "close": 129.63, "volume": 10202.0}, {"date": "2025-08-20", "close": 127.74, "volume": 10940.0}, {"date": "2025-08-21", "close": 128.5, "volume": 9648.0}, {"date": "2025-08-22", "close": 128.89, "volume": 6278.0}, {"date": "2025-08-25", "close": 130.38, "volume": 13725.0}, {"date": "2025-08-26", "close": 130.33, "volume": 11804.0}, {"date": "2025-08-27", "close": 128.6, "volume": 24082.0}, {"date": "2025-08-28", "close": 127.0, "volume": 13893.0}, {"date": "2025-08-29", "close": 127.3, "volume": 13417.0}, {"date": "2025-09-01", "close": 127.43, "volume": 17413.0}, {"date": "2025-09-02", "close": 128.22, "volume": 12604.0}, {"date": "2025-09-03", "close": 127.7, "volume": 12233.0}, {"date": "2025-09-04", "close": 127.36, "volume": 9640.0}, {"date": "2025-09-05", "close": 128.55, "volume": 8908.0}, {"date": "2025-09-08", "close": 129.16, "volume": 10713.0}, {"date": "2025-09-09", "close": 131.0, "volume": 9637.0}, {"date": "2025-09-10", "close": 133.72, "volume": 11498.0}, {"date": "2025-09-11", "close": 133.17, "volume": 10862.0}, {"date": "2025-09-12", "close": 135.04, "volume": 11418.0}, {"date": "2025-09-15", "close": 135.48, "volume": 33702.0}, {"date": "2025-09-16", "close": 137.16, "volume": 15608.0}, {"date": "2025-09-17", "close": 137.85, "volume": 17360.0}, {"date": "2025-09-18", "close": 138.29, "volume": 40817.0}, {"date": "2025-09-19", "close": 138.06, "volume": 12966.0}, {"date": "2025-09-22", "close": 138.3, "volume": 8870.0}, {"date": "2025-09-23", "close": 139.53, "volume": 17750.0}, {"date": "2025-09-24", "close": 140.35, "volume": 14579.0}, {"date": "2025-09-25", "close": 140.82, "volume": 41689.0}, {"date": "2025-09-26", "close": 139.72, "volume": 9475.0}, {"date": "2025-09-29", "close": 141.44, "volume": 19181.0}, {"date": "2025-09-30", "close": 139.88, "volume": 8684.0}, {"date": "2025-10-01", "close": 140.58, "volume": 19123.0}, {"date": "2025-10-02", "close": 144.72, "volume": 8379.0}, {"date": "2025-10-03", "close": 145.79, "volume": 10949.0}, {"date": "2025-10-06", "close": 145.16, "volume": 15177.0}, {"date": "2025-10-07", "close": 147.34, "volume": 13253.0}, {"date": "2025-10-08", "close": 145.71, "volume": 18356.0}, {"date": "2025-10-09", "close": 146.46, "volume": 15612.0}, {"date": "2025-10-10", "close": 145.48, "volume": 13691.0}, {"date": "2025-10-13", "close": 141.79, "volume": 19594.0}, {"date": "2025-10-14", "close": 143.76, "volume": 6918.0}, {"date": "2025-10-15", "close": 144.41, "volume": 9941.0}, {"date": "2025-10-16", "close": 147.02, "volume": 8915.0}, {"date": "2025-10-17", "close": 145.42, "volume": 8983.0}, {"date": "2025-10-20", "close": 147.46, "volume": 12704.0}, {"date": "2025-10-21", "close": 149.81, "volume": 7904.0}, {"date": "2025-10-22", "close": 146.95, "volume": 13717.0}, {"date": "2025-10-23", "close": 146.16, "volume": 9770.0}, {"date": "2025-10-24", "close": 149.09, "volume": 10095.0}, {"date": "2025-10-27", "close": 150.43, "volume": 18097.0}, {"date": "2025-10-28", "close": 149.25, "volume": 17865.0}, {"date": "2025-10-29", "close": 150.2, "volume": 16070.0}, {"date": "2025-10-30", "close": 150.23, "volume": 19874.0}, {"date": "2025-10-31", "close": 151.03, "volume": 10921.0}, {"date": "2025-11-03", "close": 151.36, "volume": 23759.0}, {"date": "2025-11-04", "close": 150.79, "volume": 8528.0}, {"date": "2025-11-05", "close": 148.06, "volume": 13673.0}, {"date": "2025-11-06", "close": 150.05, "volume": 23500.0}, {"date": "2025-11-07", "close": 147.94, "volume": 6165.0}, {"date": "2025-11-10", "close": 149.13, "volume": 8224.0}, {"date": "2025-11-11", "close": 150.03, "volume": 17948.0}, {"date": "2025-11-12", "close": 150.63, "volume": 9187.0}, {"date": "2025-11-13", "close": 149.53, "volume": 4727.0}, {"date": "2025-11-14", "close": 147.61, "volume": 9652.0}, {"date": "2025-11-17", "close": 147.01, "volume": 12079.0}, {"date": "2025-11-18", "close": 145.15, "volume": 20938.0}, {"date": "2025-11-19", "close": 143.45, "volume": 13167.0}, {"date": "2025-11-20", "close": 146.12, "volume": 8498.0}, {"date": "2025-11-21", "close": 141.61, "volume": 21205.0}, {"date": "2025-11-24", "close": 141.51, "volume": 8734.0}, {"date": "2025-11-25", "close": 144.4, "volume": 7559.0}, {"date": "2025-11-26", "close": 144.7, "volume": 22883.0}, {"date": "2025-11-27", "close": 144.73, "volume": 16363.0}, {"date": "2025-11-28", "close": 145.71, "volume": 12465.0}, {"date": "2025-12-01", "close": 144.1, "volume": 24509.0}, {"date": "2025-12-02", "close": 144.31, "volume": 19201.0}, {"date": "2025-12-03", "close": 143.93, "volume": 8539.0}, {"date": "2025-12-04", "close": 143.0, "volume": 4040.0}, {"date": "2025-12-05", "close": 144.52, "volume": 17790.0}, {"date": "2025-12-08", "close": 145.52, "volume": 13850.0}, {"date": "2025-12-09", "close": 144.61, "volume": 13381.0}, {"date": "2025-12-10", "close": 144.88, "volume": 15277.0}, {"date": "2025-12-11", "close": 143.8, "volume": 7637.0}, {"date": "2025-12-12", "close": 143.96, "volume": 9116.0}, {"date": "2025-12-15", "close": 142.51, "volume": 11491.0}, {"date": "2025-12-16", "close": 139.5, "volume": 36164.0}, {"date": "2025-12-17", "close": 140.0, "volume": 13169.0}, {"date": "2025-12-18", "close": 141.37, "volume": 21780.0}, {"date": "2025-12-19", "close": 140.81, "volume": 5962.0}, {"date": "2025-12-22", "close": 143.83, "volume": 17813.0}, {"date": "2025-12-23", "close": 144.25, "volume": 7998.0}, {"date": "2025-12-24", "close": 143.44, "volume": 6345.0}, {"date": "2025-12-29", "close": 145.8, "volume": 13971.0}, {"date": "2025-12-30", "close": 146.24, "volume": 5599.0}, {"date": "2025-12-31", "close": 146.61, "volume": 3521.0}, {"date": "2026-01-02", "close": 149.95, "volume": 7850.0}, {"date": "2026-01-05", "close": 155.17, "volume": 16789.0}, {"date": "2026-01-06", "close": 157.07, "volume": 12876.0}, {"date": "2026-01-07", "close": 154.0, "volume": 8976.0}, {"date": "2026-01-08", "close": 154.85, "volume": 6269.0}, {"date": "2026-01-09", "close": 154.63, "volume": 12350.0}, {"date": "2026-01-12", "close": 155.92, "volume": 28848.0}, {"date": "2026-01-13", "close": 156.8, "volume": 24227.0}, {"date": "2026-01-14", "close": 158.16, "volume": 10600.0}, {"date": "2026-01-15", "close": 158.42, "volume": 15140.0}, {"date": "2026-01-16", "close": 160.04, "volume": 9674.0}, {"date": "2026-01-19", "close": 160.39, "volume": 26625.0}, {"date": "2026-01-20", "close": 158.72, "volume": 10653.0}, {"date": "2026-01-21", "close": 157.79, "volume": 10029.0}, {"date": "2026-01-22", "close": 158.1, "volume": 18157.0}, {"date": "2026-01-23", "close": 158.5, "volume": 8086.0}, {"date": "2026-01-27", "close": 158.5, "volume": 12548.0}, {"date": "2026-01-28", "close": 162.51, "volume": 67410.0}, {"date": "2026-01-29", "close": 160.76, "volume": 19892.0}, {"date": "2026-01-30", "close": 161.4, "volume": 8895.0}, {"date": "2026-02-02", "close": 155.98, "volume": 24649.0}, {"date": "2026-02-03", "close": 158.74, "volume": 11062.0}, {"date": "2026-02-04", "close": 156.9, "volume": 11211.0}, {"date": "2026-02-05", "close": 154.29, "volume": 12463.0}, {"date": "2026-02-06", "close": 154.23, "volume": 15062.0}, {"date": "2026-02-09", "close": 156.58, "volume": 19648.0}, {"date": "2026-02-10", "close": 158.3, "volume": 14977.0}, {"date": "2026-02-11", "close": 159.3, "volume": 12426.0}, {"date": "2026-02-12", "close": 160.6, "volume": 21222.0}, {"date": "2026-02-13", "close": 160.2, "volume": 11945.0}, {"date": "2026-02-16", "close": 161.58, "volume": 18975.0}, {"date": "2026-02-17", "close": 160.28, "volume": 16593.0}, {"date": "2026-02-18", "close": 160.49, "volume": 12502.0}, {"date": "2026-02-19", "close": 161.88, "volume": 9216.0}, {"date": "2026-02-20", "close": 162.4, "volume": 9237.0}, {"date": "2026-02-23", "close": 163.02, "volume": 13922.0}, {"date": "2026-02-24", "close": 165.01, "volume": 16850.0}, {"date": "2026-02-25", "close": 167.38, "volume": 10174.0}, {"date": "2026-02-26", "close": 168.59, "volume": 20530.0}, {"date": "2026-02-27", "close": 167.38, "volume": 17065.0}, {"date": "2026-03-02", "close": 165.17, "volume": 26597.0}, {"date": "2026-03-03", "close": 161.5, "volume": 12740.0}, {"date": "2026-03-04", "close": 152.66, "volume": 24070.0}, {"date": "2026-03-05", "close": 156.29, "volume": 13635.0}, {"date": "2026-03-06", "close": 156.83, "volume": 12666.0}, {"date": "2026-03-09", "close": 148.8, "volume": 20143.0}, {"date": "2026-03-10", "close": 155.0, "volume": 17082.0}, {"date": "2026-03-11", "close": 157.64, "volume": 9597.0}, {"date": "2026-03-12", "close": 153.65, "volume": 12728.0}, {"date": "2026-03-13", "close": 154.18, "volume": 16206.0}, {"date": "2026-03-16", "close": 156.66, "volume": 102854.0}, {"date": "2026-03-17", "close": 158.72, "volume": 51442.0}, {"date": "2026-03-18", "close": 159.24, "volume": 12320.0}, {"date": "2026-03-19", "close": 158.34, "volume": 69291.0}, {"date": "2026-03-20", "close": 155.07, "volume": 10538.0}, {"date": "2026-03-23", "close": 151.46, "volume": 22449.0}, {"date": "2026-03-24", "close": 154.02, "volume": 17557.0}, {"date": "2026-03-25", "close": 155.5, "volume": 11938.0}, {"date": "2026-03-26", "close": 154.74, "volume": 7916.0}, {"date": "2026-03-27", "close": 153.96, "volume": 13330.0}, {"date": "2026-03-30", "close": 151.3, "volume": 32339.0}, {"date": "2026-03-31", "close": 148.29, "volume": 14666.0}, {"date": "2026-04-01", "close": 155.24, "volume": 29997.0}, {"date": "2026-04-02", "close": 152.0, "volume": 8194.0}, {"date": "2026-04-07", "close": 155.43, "volume": 16302.0}, {"date": "2026-04-08", "close": 161.29, "volume": 20277.0}, {"date": "2026-04-09", "close": 161.06, "volume": 7898.0}, {"date": "2026-04-10", "close": 162.8, "volume": 12939.0}, {"date": "2026-04-13", "close": 159.99, "volume": 12639.0}, {"date": "2026-04-14", "close": 163.17, "volume": 10598.0}, {"date": "2026-04-15", "close": 164.9, "volume": 12961.0}, {"date": "2026-04-16", "close": 167.66, "volume": 10281.0}, {"date": "2026-04-17", "close": 165.95, "volume": 6180.0}, {"date": "2026-04-20", "close": 167.24, "volume": 14940.0}, {"date": "2026-04-21", "close": 169.6, "volume": 14786.0}, {"date": "2026-04-22", "close": 168.28, "volume": 8494.0}, {"date": "2026-04-23", "close": 169.24, "volume": 11757.0}, {"date": "2026-04-24", "close": 173.25, "volume": 5486.0}, {"date": "2026-04-27", "close": 175.71, "volume": 42567.0}, {"date": "2026-04-28", "close": 173.06, "volume": 10748.0}, {"date": "2026-04-29", "close": 174.0, "volume": 8190.0}, {"date": "2026-04-30", "close": 170.54, "volume": 10983.0}, {"date": "2026-05-01", "close": 174.3, "volume": 19256.0}, {"date": "2026-05-04", "close": 178.6, "volume": 15992.0}, {"date": "2026-05-05", "close": 180.39, "volume": 13648.0}, {"date": "2026-05-06", "close": 186.35, "volume": 9296.0}, {"date": "2026-05-07", "close": 190.8, "volume": 22850.0}, {"date": "2026-05-08", "close": 188.9, "volume": 14942.0}, {"date": "2026-05-11", "close": 191.41, "volume": 83983.0}, {"date": "2026-05-12", "close": 188.4, "volume": 21865.0}, {"date": "2026-05-13", "close": 190.25, "volume": 14820.0}, {"date": "2026-05-14", "close": 191.5, "volume": 18510.0}, {"date": "2026-05-15", "close": 188.09, "volume": 20258.0}, {"date": "2026-05-18", "close": 187.0, "volume": 12511.0}, {"date": "2026-05-19", "close": 184.16, "volume": 12632.0}, {"date": "2026-05-20", "close": 185.73, "volume": 8440.0}, {"date": "2026-05-21", "close": 190.55, "volume": 22486.0}, {"date": "2026-05-22", "close": 191.78, "volume": 13135.0}, {"date": "2026-05-25", "close": 195.2, "volume": 23126.0}, {"date": "2026-05-26", "close": 196.3, "volume": 13304.0}, {"date": "2026-05-27", "close": 199.3, "volume": 13007.0}, {"date": "2026-05-28", "close": 198.5, "volume": 16592.0}, {"date": "2026-05-29", "close": 202.87, "volume": 11394.0}, {"date": "2026-06-01", "close": 208.11, "volume": 43616.0}, {"date": "2026-06-02", "close": 208.93, "volume": 21138.0}, {"date": "2026-06-03", "close": 214.7, "volume": 13100.0}, {"date": "2026-06-04", "close": 208.33, "volume": 17207.0}, {"date": "2026-06-05", "close": 199.0, "volume": 15127.0}, {"date": "2026-06-09", "close": 200.53, "volume": 90455.0}, {"date": "2026-06-10", "close": 193.92, "volume": 17446.0}, {"date": "2026-06-11", "close": 194.35, "volume": 17770.0}, {"date": "2026-06-12", "close": 200.58, "volume": 10645.0}, {"date": "2026-06-15", "close": 206.55, "volume": 21050.0}, {"date": "2026-06-16", "close": 208.01, "volume": 15156.0}, {"date": "2026-06-17", "close": 208.98, "volume": 12621.0}, {"date": "2026-06-18", "close": 215.19, "volume": 30445.0}, {"date": "2026-06-19", "close": 214.19, "volume": 16284.0}, {"date": "2026-06-22", "close": 217.21, "volume": 59679.0}, {"date": "2026-06-23", "close": 209.52, "volume": 161345.0}, {"date": "2026-06-24", "close": 210.13, "volume": 55831.0}, {"date": "2026-06-25", "close": 217.0, "volume": 18814.0}, {"date": "2026-06-26", "close": 201.38, "volume": 27284.0}, {"date": "2026-06-29", "close": 208.91, "volume": 17194.0}, {"date": "2026-06-30", "close": 213.0, "volume": 15908.0}, {"date": "2026-07-01", "close": 208.25, "volume": 15452.0}, {"date": "2026-07-02", "close": 200.94, "volume": 14364.0}, {"date": "2026-07-03", "close": 202.61, "volume": 17568.0}, {"date": "2026-07-06", "close": 204.91, "volume": 17640.0}, {"date": "2026-07-07", "close": 199.0, "volume": 13696.0}, {"date": "2026-07-08", "close": 197.0, "volume": 15182.0}, {"date": "2026-07-09", "close": 199.19, "volume": 12761.0}, {"date": "2026-07-10", "close": 203.06, "volume": 14036.0}, {"date": "2026-07-13", "close": 195.38, "volume": 21793.0}, {"date": "2026-07-14", "close": 191.92, "volume": 60656.0}, {"date": "2026-07-15", "close": 200.69, "volume": 11899.0}, {"date": "2026-07-16", "close": 196.31, "volume": 19446.0}, {"date": "2026-07-17", "close": 184.42, "volume": 20470.0}, {"date": "2026-07-20", "close": 186.26, "volume": 20210.0}, {"date": "2026-07-21", "close": 192.9, "volume": 25032.0}, {"date": "2026-07-22", "close": 192.48, "volume": 17309.0}, {"date": "2026-07-23", "close": 195.47, "volume": 14762.0}, {"date": "2026-07-24", "close": 189.81, "volume": 22895.0}, {"date": "2026-07-27", "close": 190.16, "volume": 15554.0}, {"date": "2026-07-28", "close": 180.6, "volume": 31959.0}, {"date": "2026-07-29", "close": 176.4, "volume": 34549.0}, {"date": "2026-07-30", "close": 176.93, "volume": 25895.0}, {"date": "2026-07-31", "close": 192.59, "volume": 28056.0}, {"date": "2026-08-03", "close": 188.7, "volume": 20398.0}, {"date": "2026-08-04", "close": 187.14, "volume": 22899.0}, {"date": "2026-08-05", "close": 191.71, "volume": 17587.0}, {"date": "2026-08-06", "close": 186.6, "volume": 22362.0}, {"date": "2026-08-07", "close": 186.18, "volume": 14004.0}, {"date": "2026-08-10", "close": 186.51, "volume": 45291.0}, {"date": "2026-08-11", "close": 188.59, "volume": 31873.0}, {"date": "2026-08-12", "close": 190.05, "volume": 11924.0}, {"date": "2026-08-13", "close": 194.33, "volume": 30465.0}, {"date": "2026-08-14", "close": 194.0, "volume": 13600.0}, {"date": "2026-08-17", "close": 195.73, "volume": 13843.0}, {"date": "2026-08-18", "close": 193.1, "volume": 8949.0}, {"date": "2026-08-19", "close": 188.05, "volume": 19980.0}, {"date": "2026-08-20", "close": 192.8, "volume": 11248.0}, {"date": "2026-08-21", "close": 195.65, "volume": 14816.0}, {"date": "2026-08-24", "close": 191.9, "volume": 17087.0}, {"date": "2026-08-25", "close": 191.04, "volume": 20238.0}, {"date": "2026-08-26", "close": 190.68, "volume": 16144.0}, {"date": "2026-08-27", "close": 192.59, "volume": 9848.0}, {"date": "2026-08-28", "close": 192.39, "volume": 15029.0}, {"date": "2026-08-31", "close": 192.51, "volume": 12553.0}, {"date": "2026-09-01", "close": 195.55, "volume": 12494.0}, {"date": "2026-09-02", "close": 190.88, "volume": 10521.0}, {"date": "2026-09-03", "close": 192.91, "volume": 9505.0}, {"date": "2026-09-04", "close": 193.54, "volume": 15808.0}, {"date": "2026-09-07", "close": 198.52, "volume": 13496.0}], "refreshing": true}