{"ticker": "IJR", "overview": {"name": "Ishares S&p Small-cap 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": "IJR", "has_prices": true, "as_of": "2026-09-07", "last": 201.23, "prev_close": 201.05, "change": 0.1799999999999784, "change_pct": 0.0008952996766972315, "session_volume": 2935.0, "vwap_5": 201.17327524534528, "vwap_20": 205.49254866430846, "vwap_60": 208.5843363593744, "vwap_250": 189.00860582300868, "high_52w": 215.62, "low_52w": 171.63, "avg_volume_20": 4608.1, "sessions": 400, "market_cap": {"value": 832360455.0, "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": "2026-10-01", "form": "Distribution Announcement", "title": "COMPONENTS OF DISTRIBUTIONS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143419-2A1701244"}, {"date": "2026-09-29", "form": "Distribution Announcement", "title": "DISTRIBUTION REINVESTMENT PLAN PRICES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141519-2A1700329"}, {"date": "2026-09-29", "form": "Distribution Announcement", "title": "FINAL DISTRIBUTION ANNOUNCEMENT", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141514-2A1700328"}, {"date": "2026-09-28", "form": "Distribution Announcement", "title": "REVISED ESTIMATE CPU ANNOUNCEMENT", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141180-2A1700149"}], "performance": {"ticker": "IJR", "has_prices": true, "summary": {"n": 4, "avg": 0.3120761717646382, "win_rate": 0.75, "best": 0.6333143831722572, "worst": -0.037152295686312016, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-08-19", "score": 0.0, "ref_price": 208.87, "return": -0.037152295686312016}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-12-26", "score": 0.0, "ref_price": 123.13, "return": 0.6333143831722572}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-02-15", "score": 0.0, "ref_price": 150.35, "return": 0.3376122381110743}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 1001.0, "date": "2022-11-01", "score": 0.0, "ref_price": 152.99, "return": 0.31453036146153346}]}, "price_series": [{"date": "2007-10-10", "close": 40.44, "volume": 400.0}, {"date": "2007-10-11", "close": 40.4, "volume": 4400.0}, {"date": "2007-10-12", "close": 39.795, "volume": 324.0}, {"date": "2007-10-15", "close": 39.945, "volume": 600.0}, {"date": "2007-10-16", "close": 39.715, "volume": 2200.0}, {"date": "2007-10-17", "close": 40.055, "volume": 200.0}, {"date": "2007-10-18", "close": 39.645, "volume": 1800.0}, {"date": "2007-10-19", "close": 39.23, "volume": 1800.0}, {"date": "2007-10-22", "close": 38.14, "volume": 2800.0}, {"date": "2007-10-23", "close": 39.22, "volume": 100.0}, {"date": "2007-10-24", "close": 38.58, "volume": 50.0}, {"date": "2007-10-25", "close": 38.58, "volume": 200.0}, {"date": "2007-10-26", "close": 38.12, "volume": 3402.0}, {"date": "2007-10-29", "close": 38.31, "volume": 50.0}, {"date": "2007-10-30", "close": 38.295, "volume": 400.0}, {"date": "2007-10-31", "close": 38.0, "volume": 44.0}, {"date": "2007-11-01", "close": 38.11, "volume": 26.0}, {"date": "2007-11-02", "close": 37.22, "volume": 100.0}, {"date": "2007-11-05", "close": 36.89, "volume": 26.0}, {"date": "2007-11-06", "close": 36.6, "volume": 56.0}, {"date": "2007-11-07", "close": 36.625, "volume": 40.0}, {"date": "2007-11-08", "close": 35.73, "volume": 20.0}, {"date": "2007-11-09", "close": 35.74, "volume": 20.0}, {"date": "2007-11-12", "close": 36.52, "volume": 410.0}, {"date": "2007-11-13", "close": 36.73, "volume": 20.0}, {"date": "2007-11-14", "close": 37.16, "volume": 20.0}, {"date": "2007-11-15", "close": 37.28, "volume": 200.0}, {"date": "2007-11-16", "close": 37.28, "volume": 600.0}, {"date": "2007-11-19", "close": 36.74, "volume": 220.0}, {"date": "2007-11-20", "close": 36.755, "volume": 452.0}, {"date": "2007-11-21", "close": 36.15, "volume": 82.0}, {"date": "2007-11-22", "close": 36.5, "volume": 118.0}, {"date": "2007-11-23", "close": 36.435, "volume": 822.0}, {"date": "2007-11-26", "close": 36.995, "volume": 22.0}, {"date": "2007-11-27", "close": 36.165, "volume": 220.0}, {"date": "2007-11-28", "close": 36.505, "volume": 216.0}, {"date": "2007-11-29", "close": 37.305, "volume": 260.0}, {"date": "2007-11-30", "close": 37.23, "volume": 2000.0}, {"date": "2007-12-03", "close": 37.535, "volume": 400.0}, {"date": "2007-12-04", "close": 37.415, "volume": 1650.0}, {"date": "2007-12-05", "close": 37.09, "volume": 1000.0}, {"date": "2007-12-06", "close": 37.9, "volume": 800.0}, {"date": "2007-12-07", "close": 38.325, "volume": 10230.0}, {"date": "2007-12-10", "close": 38.315, "volume": 20.0}, {"date": "2007-12-12", "close": 37.42, "volume": 200.0}, {"date": "2007-12-13", "close": 37.3, "volume": 20.0}, {"date": "2007-12-14", "close": 37.51, "volume": 204.0}, {"date": "2007-12-17", "close": 37.835, "volume": 204.0}, {"date": "2007-12-18", "close": 36.91, "volume": 60.0}, {"date": "2007-12-19", "close": 37.45, "volume": 100.0}, {"date": "2007-12-20", "close": 38.325, "volume": 24.0}, {"date": "2007-12-21", "close": 38.24, "volume": 20.0}, {"date": "2007-12-24", "close": 38.715, "volume": 78.0}, {"date": "2007-12-27", "close": 38.755, "volume": 24.0}, {"date": "2007-12-28", "close": 37.93, "volume": 32.0}, {"date": "2007-12-31", "close": 37.2, "volume": 20.0}, {"date": "2008-01-02", "close": 37.345, "volume": 20.0}, {"date": "2008-01-07", "close": 35.21, "volume": 2.0}, {"date": "2008-01-08", "close": 35.18, "volume": 100.0}, {"date": "2008-01-09", "close": 34.3, "volume": 126.0}, {"date": "2008-01-10", "close": 34.47, "volume": 40.0}, {"date": "2008-01-11", "close": 34.24, "volume": 400.0}, {"date": "2008-01-14", "close": 33.835, "volume": 8.0}, {"date": "2008-01-15", "close": 33.72, "volume": 24.0}, {"date": "2008-01-16", "close": 33.45, "volume": 400.0}, {"date": "2008-01-17", "close": 33.97, "volume": 26.0}, {"date": "2008-01-18", "close": 33.45, "volume": 200.0}, {"date": "2008-01-21", "close": 32.95, "volume": 240.0}, {"date": "2008-01-22", "close": 32.105, "volume": 6.0}, {"date": "2008-01-23", "close": 32.79, "volume": 204.0}, {"date": "2008-01-24", "close": 34.29, "volume": 10.0}, {"date": "2008-01-25", "close": 33.985, "volume": 200.0}, {"date": "2008-01-29", "close": 34.235, "volume": 16.0}, {"date": "2008-01-30", "close": 34.13, "volume": 16.0}, {"date": "2008-01-31", "close": 33.675, "volume": 16.0}, {"date": "2008-02-01", "close": 34.37, "volume": 26.0}, {"date": "2008-02-04", "close": 35.045, "volume": 68.0}, {"date": "2008-02-05", "close": 34.495, "volume": 24.0}, {"date": "2008-02-06", "close": 34.145, "volume": 20.0}, {"date": "2008-02-07", "close": 33.58, "volume": 204.0}, {"date": "2008-02-08", "close": 34.305, "volume": 182.0}, {"date": "2008-02-11", "close": 33.735, "volume": 54.0}, {"date": "2008-02-12", "close": 33.85, "volume": 26.0}, {"date": "2008-02-13", "close": 34.1, "volume": 6.0}, {"date": "2008-02-14", "close": 34.97, "volume": 200.0}, {"date": "2008-02-15", "close": 34.03, "volume": 26.0}, {"date": "2008-02-18", "close": 33.465, "volume": 14.0}, {"date": "2008-02-19", "close": 33.46, "volume": 20.0}, {"date": "2008-02-20", "close": 33.52, "volume": 18.0}, {"date": "2008-02-21", "close": 33.75, "volume": 176.0}, {"date": "2008-02-22", "close": 33.315, "volume": 10.0}, {"date": "2008-02-25", "close": 33.0, "volume": 6.0}, {"date": "2008-02-26", "close": 33.29, "volume": 8.0}, {"date": "2008-02-27", "close": 33.545, "volume": 400.0}, {"date": "2008-02-28", "close": 33.195, "volume": 12.0}, {"date": "2008-02-29", "close": 32.4, "volume": 204.0}, {"date": "2008-03-03", "close": 32.275, "volume": 10.0}, {"date": "2008-03-04", "close": 31.815, "volume": 200.0}, {"date": "2008-03-05", "close": 32.33, "volume": 8.0}, {"date": "2008-03-06", "close": 32.28, "volume": 206.0}, {"date": "2008-03-07", "close": 31.44, "volume": 200.0}, {"date": "2008-03-10", "close": 31.03, "volume": 20.0}, {"date": "2008-03-11", "close": 30.785, "volume": 800.0}, {"date": "2008-03-12", "close": 31.61, "volume": 6.0}, {"date": "2008-03-13", "close": 30.97, "volume": 10.0}, {"date": "2008-03-14", "close": 31.225, "volume": 8.0}, {"date": "2008-03-17", "close": 30.8, "volume": 1212.0}, {"date": "2008-03-18", "close": 31.225, "volume": 2.0}, {"date": "2008-03-19", "close": 32.02, "volume": 6.0}, {"date": "2008-03-20", "close": 31.91, "volume": 20.0}, {"date": "2008-03-25", "close": 33.91, "volume": 82.0}, {"date": "2008-03-26", "close": 33.325, "volume": 8.0}, {"date": "2008-03-27", "close": 33.41, "volume": 4.0}, {"date": "2008-03-28", "close": 33.28, "volume": 4.0}, {"date": "2008-03-31", "close": 32.87, "volume": 100.0}, {"date": "2008-04-01", "close": 32.825, "volume": 200.0}, {"date": "2008-04-02", "close": 34.405, "volume": 50.0}, {"date": "2008-04-03", "close": 34.26, "volume": 1810.0}, {"date": "2008-04-04", "close": 34.45, "volume": 1450.0}, {"date": "2008-04-07", "close": 33.97, "volume": 4.0}, {"date": "2008-04-08", "close": 33.47, "volume": 200.0}, {"date": "2008-04-09", "close": 33.725, "volume": 6.0}, {"date": "2008-04-10", "close": 32.945, "volume": 4.0}, {"date": "2008-04-11", "close": 33.19, "volume": 6.0}, {"date": "2008-04-14", "close": 32.485, "volume": 400.0}, {"date": "2008-04-15", "close": 32.335, "volume": 1328.0}, {"date": "2008-04-16", "close": 32.95, "volume": 3182.0}, {"date": "2008-04-17", "close": 33.145, "volume": 4.0}, {"date": "2008-04-18", "close": 33.26, "volume": 180.0}, {"date": "2008-04-21", "close": 33.275, "volume": 4.0}, {"date": "2008-04-22", "close": 33.14, "volume": 4.0}, {"date": "2008-04-24", "close": 32.515, "volume": 6.0}, {"date": "2008-04-28", "close": 33.78, "volume": 8.0}, {"date": "2008-04-29", "close": 33.795, "volume": 8.0}, {"date": "2008-04-30", "close": 33.795, "volume": 82.0}, {"date": "2008-05-01", "close": 33.54, "volume": 10.0}, {"date": "2008-05-02", "close": 34.3, "volume": 200.0}, {"date": "2008-05-05", "close": 33.635, "volume": 1560.0}, {"date": "2008-05-06", "close": 33.55, "volume": 1980.0}, {"date": "2008-05-07", "close": 33.745, "volume": 200.0}, {"date": "2008-05-08", "close": 33.45, "volume": 74.0}, {"date": "2008-05-09", "close": 33.26, "volume": 510.0}, {"date": "2008-05-12", "close": 33.41, "volume": 900.0}, {"date": "2008-05-13", "close": 33.9, "volume": 600.0}, {"date": "2008-05-14", "close": 34.315, "volume": 6.0}, {"date": "2008-05-15", "close": 34.44, "volume": 6554.0}, {"date": "2008-05-16", "close": 34.275, "volume": 298.0}, {"date": "2008-05-19", "close": 33.845, "volume": 10.0}, {"date": "2008-05-20", "close": 33.86, "volume": 350.0}, {"date": "2008-05-21", "close": 33.675, "volume": 76.0}, {"date": "2008-05-22", "close": 33.25, "volume": 14.0}, {"date": "2008-05-23", "close": 33.55, "volume": 1230.0}, {"date": "2008-05-26", "close": 32.965, "volume": 100.0}, {"date": "2008-05-28", "close": 33.465, "volume": 120.0}, {"date": "2008-05-29", "close": 33.545, "volume": 2678.0}, {"date": "2008-05-30", "close": 33.81, "volume": 8.0}, {"date": "2008-06-02", "close": 34.105, "volume": 10.0}, {"date": "2008-06-03", "close": 33.875, "volume": 10.0}, {"date": "2008-06-04", "close": 33.86, "volume": 8.0}, {"date": "2008-06-05", "close": 34.18, "volume": 8.0}, {"date": "2008-06-06", "close": 34.46, "volume": 10.0}, {"date": "2008-06-10", "close": 33.755, "volume": 8.0}, {"date": "2008-06-11", "close": 33.73, "volume": 8.0}, {"date": "2008-06-12", "close": 33.535, "volume": 12.0}, {"date": "2008-06-16", "close": 33.89, "volume": 14.0}, {"date": "2008-06-17", "close": 34.2, "volume": 2900.0}, {"date": "2008-06-18", "close": 34.2, "volume": 1240.0}, {"date": "2008-06-19", "close": 33.825, "volume": 174.0}, {"date": "2008-06-20", "close": 33.795, "volume": 710.0}, {"date": "2008-06-23", "close": 33.365, "volume": 1264.0}, {"date": "2008-06-24", "close": 33.1, "volume": 2.0}, {"date": "2008-06-25", "close": 32.375, "volume": 10.0}, {"date": "2008-06-26", "close": 32.59, "volume": 16.0}, {"date": "2008-06-27", "close": 32.005, "volume": 8.0}, {"date": "2008-06-30", "close": 31.73, "volume": 4.0}, {"date": "2008-07-02", "close": 31.445, "volume": 10.0}, {"date": "2008-07-03", "close": 30.655, "volume": 600.0}, {"date": "2008-07-04", "close": 30.445, "volume": 14.0}, {"date": "2008-07-07", "close": 30.375, "volume": 10.0}, {"date": "2008-07-08", "close": 29.935, "volume": 10.0}, {"date": "2008-07-09", "close": 31.21, "volume": 160.0}, {"date": "2008-07-10", "close": 30.175, "volume": 802.0}, {"date": "2008-07-11", "close": 30.2, "volume": 16.0}, {"date": "2008-07-14", "close": 30.45, "volume": 2300.0}, {"date": "2008-07-15", "close": 29.685, "volume": 340.0}, {"date": "2008-07-16", "close": 29.245, "volume": 10650.0}, {"date": "2008-07-17", "close": 30.235, "volume": 15342.0}, {"date": "2008-07-18", "close": 30.675, "volume": 6.0}, {"date": "2008-07-21", "close": 30.64, "volume": 4.0}, {"date": "2008-07-22", "close": 30.845, "volume": 8.0}, {"date": "2008-07-23", "close": 31.865, "volume": 4794.0}, {"date": "2008-07-24", "close": 32.3, "volume": 4.0}, {"date": "2008-07-28", "close": 32.135, "volume": 88.0}, {"date": "2008-07-29", "close": 31.445, "volume": 10.0}, {"date": "2008-07-30", "close": 32.34, "volume": 5672.0}, {"date": "2008-07-31", "close": 32.495, "volume": 8.0}, {"date": "2008-08-01", "close": 32.85, "volume": 10.0}, {"date": "2008-08-04", "close": 33.21, "volume": 10.0}, {"date": "2008-08-05", "close": 32.695, "volume": 384.0}, {"date": "2008-08-06", "close": 33.855, "volume": 9182.0}, {"date": "2008-08-07", "close": 34.18, "volume": 3750.0}, {"date": "2008-08-08", "close": 34.85, "volume": 2650.0}, {"date": "2008-08-11", "close": 35.705, "volume": 2.0}, {"date": "2008-08-12", "close": 36.93, "volume": 4.0}, {"date": "2008-08-13", "close": 37.475, "volume": 1580.0}, {"date": "2008-08-14", "close": 37.17, "volume": 6.0}, {"date": "2008-08-18", "close": 37.335, "volume": 400.0}, {"date": "2008-08-19", "close": 37.235, "volume": 130.0}, {"date": "2008-08-20", "close": 36.335, "volume": 150.0}, {"date": "2008-08-21", "close": 36.37, "volume": 1620.0}, {"date": "2008-08-22", "close": 35.68, "volume": 1400.0}, {"date": "2008-08-25", "close": 36.87, "volume": 10.0}, {"date": "2008-08-26", "close": 36.4, "volume": 5308.0}, {"date": "2008-08-27", "close": 36.52, "volume": 8.0}, {"date": "2008-08-28", "close": 36.55, "volume": 4000.0}, {"date": "2008-08-29", "close": 37.125, "volume": 10.0}, {"date": "2008-09-01", "close": 37.495, "volume": 800.0}, {"date": "2008-09-02", "close": 37.57, "volume": 160.0}, {"date": "2008-09-03", "close": 38.52, "volume": 400.0}, {"date": "2008-09-04", "close": 38.635, "volume": 960.0}, {"date": "2008-09-05", "close": 38.025, "volume": 5260.0}, {"date": "2008-09-08", "close": 38.36, "volume": 12.0}, {"date": "2008-09-09", "close": 39.65, "volume": 12.0}, {"date": "2008-09-10", "close": 38.75, "volume": 12.0}, {"date": "2008-09-11", "close": 39.015, "volume": 150.0}, {"date": "2008-09-15", "close": 36.9, "volume": 12.0}, {"date": "2008-09-16", "close": 38.3, "volume": 6.0}, {"date": "2008-09-18", "close": 38.075, "volume": 1340.0}, {"date": "2008-09-19", "close": 40.0, "volume": 1200.0}, {"date": "2008-09-22", "close": 38.855, "volume": 8.0}, {"date": "2008-09-23", "close": 37.875, "volume": 4000.0}, {"date": "2008-09-24", "close": 37.8, "volume": 3522.0}, {"date": "2008-09-25", "close": 36.775, "volume": 136.0}, {"date": "2008-09-29", "close": 37.32, "volume": 1200.0}, {"date": "2008-10-01", "close": 37.275, "volume": 4.0}, {"date": "2008-10-02", "close": 37.515, "volume": 408.0}, {"date": "2008-10-03", "close": 36.635, "volume": 6.0}, {"date": "2008-10-07", "close": 36.62, "volume": 408.0}, {"date": "2008-10-08", "close": 35.375, "volume": 1152.0}, {"date": "2008-10-09", "close": 35.425, "volume": 28180.0}, {"date": "2008-10-10", "close": 32.5, "volume": 2646.0}, {"date": "2008-10-13", "close": 35.35, "volume": 7356.0}, {"date": "2008-10-14", "close": 36.775, "volume": 1814.0}, {"date": "2008-10-16", "close": 33.6, "volume": 10.0}, {"date": "2008-10-17", "close": 34.67, "volume": 6.0}, {"date": "2008-10-20", "close": 33.455, "volume": 2.0}, {"date": "2008-10-21", "close": 34.53, "volume": 1070.0}, {"date": "2008-10-27", "close": 33.21, "volume": 400.0}, {"date": "2008-10-29", "close": 32.49, "volume": 2.0}, {"date": "2008-10-30", "close": 32.34, "volume": 920.0}, {"date": "2008-10-31", "close": 33.795, "volume": 1840.0}, {"date": "2008-11-06", "close": 33.4, "volume": 130.0}, {"date": "2008-11-13", "close": 30.985, "volume": 880.0}, {"date": "2008-11-17", "close": 31.145, "volume": 130.0}, {"date": "2008-11-21", "close": 28.445, "volume": 8540.0}, {"date": "2008-11-24", "close": 28.91, "volume": 2190.0}, {"date": "2008-11-25", "close": 29.965, "volume": 170.0}, {"date": "2008-11-27", "close": 31.5, "volume": 1740.0}, {"date": "2008-12-03", "close": 30.3, "volume": 6562.0}, {"date": "2008-12-04", "close": 30.75, "volume": 1318.0}, {"date": "2008-12-05", "close": 30.735, "volume": 408.0}, {"date": "2008-12-08", "close": 31.525, "volume": 1480.0}, {"date": "2008-12-12", "close": 29.6, "volume": 148.0}, {"date": "2009-01-07", "close": 31.57, "volume": 100.0}, {"date": "2009-01-12", "close": 30.03, "volume": 1200.0}, {"date": "2009-01-20", "close": 30.5, "volume": 1200.0}, {"date": "2009-01-21", "close": 29.25, "volume": 2412.0}, {"date": "2009-01-23", "close": 29.53, "volume": 2.0}, {"date": "2009-01-30", "close": 30.67, "volume": 1200.0}, {"date": "2009-02-02", "close": 30.68, "volume": 4176.0}, {"date": "2009-02-05", "close": 30.59, "volume": 500.0}, {"date": "2009-02-10", "close": 29.94, "volume": 3778.0}, {"date": "2009-02-17", "close": 29.375, "volume": 148.0}, {"date": "2009-02-20", "close": 28.36, "volume": 200.0}, {"date": "2009-02-24", "close": 27.305, "volume": 88.0}, {"date": "2009-02-26", "close": 27.285, "volume": 90.0}, {"date": "2009-03-02", "close": 26.505, "volume": 88.0}, {"date": "2009-03-04", "close": 24.93, "volume": 288.0}, {"date": "2009-03-13", "close": 25.925, "volume": 2400.0}, {"date": "2009-03-18", "close": 26.7, "volume": 1200.0}, {"date": "2009-03-26", "close": 26.535, "volume": 1210.0}, {"date": "2009-03-27", "close": 27.425, "volume": 4800.0}, {"date": "2009-03-30", "close": 26.825, "volume": 10.0}, {"date": "2009-03-31", "close": 26.555, "volume": 800.0}, {"date": "2009-04-01", "close": 26.205, "volume": 804.0}, {"date": "2009-04-02", "close": 26.54, "volume": 240.0}, {"date": "2009-04-03", "close": 27.175, "volume": 374.0}, {"date": "2009-04-07", "close": 27.33, "volume": 10.0}, {"date": "2009-04-08", "close": 26.5, "volume": 1050.0}, {"date": "2009-04-14", "close": 27.815, "volume": 20.0}, {"date": "2009-04-16", "close": 27.73, "volume": 2998.0}, {"date": "2009-04-23", "close": 29.24, "volume": 20.0}, {"date": "2009-04-27", "close": 29.535, "volume": 1212.0}, {"date": "2009-04-28", "close": 29.55, "volume": 400.0}, {"date": "2009-04-30", "close": 30.185, "volume": 490.0}, {"date": "2009-05-05", "close": 30.35, "volume": 800.0}, {"date": "2009-05-06", "close": 29.815, "volume": 998.0}, {"date": "2009-05-07", "close": 29.725, "volume": 400.0}, {"date": "2009-05-11", "close": 29.51, "volume": 2090.0}, {"date": "2009-05-12", "close": 29.29, "volume": 400.0}, {"date": "2009-05-19", "close": 28.555, "volume": 168.0}, {"date": "2009-05-27", "close": 28.075, "volume": 360.0}, {"date": "2009-06-02", "close": 28.34, "volume": 730.0}, {"date": "2009-06-05", "close": 29.15, "volume": 686.0}, {"date": "2009-06-12", "close": 28.295, "volume": 124.0}, {"date": "2009-06-15", "close": 28.5, "volume": 1400.0}, {"date": "2009-06-16", "close": 28.28, "volume": 880.0}, {"date": "2009-06-19", "close": 27.45, "volume": 32.0}, {"date": "2009-06-24", "close": 26.68, "volume": 100.0}, {"date": "2009-06-25", "close": 27.04, "volume": 736.0}, {"date": "2009-06-26", "close": 27.125, "volume": 1350.0}, {"date": "2009-07-09", "close": 27.11, "volume": 120.0}, {"date": "2009-07-13", "close": 27.26, "volume": 110.0}, {"date": "2009-07-14", "close": 27.935, "volume": 200.0}, {"date": "2009-07-21", "close": 28.59, "volume": 270.0}, {"date": "2009-07-31", "close": 29.74, "volume": 650.0}, {"date": "2009-08-03", "close": 29.42, "volume": 510.0}, {"date": "2009-08-04", "close": 29.68, "volume": 1016.0}, {"date": "2009-08-05", "close": 29.92, "volume": 1200.0}, {"date": "2009-08-06", "close": 29.65, "volume": 170.0}, {"date": "2009-08-07", "close": 29.345, "volume": 500.0}, {"date": "2009-08-11", "close": 30.285, "volume": 120.0}, {"date": "2009-08-13", "close": 30.275, "volume": 2000.0}, {"date": "2009-08-14", "close": 29.95, "volume": 280.0}, {"date": "2009-08-18", "close": 29.24, "volume": 400.0}, {"date": "2009-08-19", "close": 29.755, "volume": 270.0}, {"date": "2009-08-26", "close": 30.725, "volume": 236.0}, {"date": "2009-09-01", "close": 30.075, "volume": 400.0}, {"date": "2009-09-07", "close": 29.1, "volume": 860.0}, {"date": "2009-09-10", "close": 30.01, "volume": 1520.0}, {"date": "2009-09-11", "close": 30.28, "volume": 1090.0}, {"date": "2009-09-14", "close": 30.28, "volume": 600.0}, {"date": "2009-09-18", "close": 31.25, "volume": 640.0}, {"date": "2009-09-21", "close": 30.87, "volume": 800.0}, {"date": "2009-09-23", "close": 30.565, "volume": 90.0}, {"date": "2009-09-30", "close": 30.42, "volume": 100.0}, {"date": "2009-10-02", "close": 29.59, "volume": 600.0}, {"date": "2009-10-06", "close": 29.39, "volume": 800.0}, {"date": "2009-10-07", "close": 29.325, "volume": 1450.0}, {"date": "2009-10-09", "close": 29.435, "volume": 588.0}, {"date": "2009-10-12", "close": 29.625, "volume": 340.0}, {"date": "2009-10-13", "close": 29.375, "volume": 1102.0}, {"date": "2009-10-14", "close": 29.775, "volume": 2270.0}, {"date": "2009-10-15", "close": 29.665, "volume": 1074.0}, {"date": "2009-10-21", "close": 29.5, "volume": 82.0}, {"date": "2009-10-22", "close": 29.235, "volume": 170.0}, {"date": "2009-10-26", "close": 28.8, "volume": 360.0}, {"date": "2009-10-27", "close": 28.425, "volume": 400.0}, {"date": "2009-10-29", "close": 27.86, "volume": 328.0}, {"date": "2009-10-30", "close": 28.0, "volume": 360.0}, {"date": "2009-11-02", "close": 27.6, "volume": 400.0}, {"date": "2009-11-03", "close": 27.445, "volume": 220.0}, {"date": "2009-11-09", "close": 27.605, "volume": 160.0}, {"date": "2009-11-10", "close": 28.175, "volume": 440.0}, {"date": "2009-11-11", "close": 28.065, "volume": 70.0}, {"date": "2009-11-12", "close": 28.17, "volume": 100.0}, {"date": "2009-11-13", "close": 27.775, "volume": 100.0}, {"date": "2009-11-18", "close": 28.5, "volume": 350.0}, {"date": "2009-11-26", "close": 28.17, "volume": 356.0}, {"date": "2009-12-02", "close": 28.15, "volume": 534.0}, {"date": "2009-12-03", "close": 28.355, "volume": 280.0}, {"date": "2009-12-04", "close": 28.035, "volume": 2.0}, {"date": "2009-12-09", "close": 28.985, "volume": 300.0}, {"date": "2009-12-16", "close": 29.43, "volume": 400.0}, {"date": "2009-12-18", "close": 30.395, "volume": 256.0}, {"date": "2009-12-21", "close": 30.395, "volume": 204.0}, {"date": "2009-12-23", "close": 31.61, "volume": 320.0}, {"date": "2009-12-24", "close": 31.825, "volume": 158.0}, {"date": "2009-12-31", "close": 31.28, "volume": 200.0}, {"date": "2010-01-06", "close": 30.765, "volume": 1862.0}, {"date": "2010-01-13", "close": 30.225, "volume": 258.0}, {"date": "2010-01-14", "close": 30.44, "volume": 100.0}, {"date": "2010-01-15", "close": 30.25, "volume": 28.0}, {"date": "2010-01-21", "close": 30.895, "volume": 240.0}, {"date": "2010-01-22", "close": 30.575, "volume": 800.0}, {"date": "2010-01-25", "close": 30.385, "volume": 28.0}, {"date": "2010-01-28", "close": 30.14, "volume": 390.0}, {"date": "2010-02-10", "close": 29.915, "volume": 660.0}, {"date": "2010-02-11", "close": 29.515, "volume": 340.0}, {"date": "2010-02-15", "close": 30.49, "volume": 66.0}, {"date": "2010-02-18", "close": 30.445, "volume": 360.0}, {"date": "2010-03-01", "close": 30.91, "volume": 1582.0}, {"date": "2010-03-11", "close": 32.34, "volume": 100.0}, {"date": "2010-03-12", "close": 32.655, "volume": 1324.0}, {"date": "2010-03-24", "close": 33.385, "volume": 600.0}, {"date": "2010-03-30", "close": 32.825, "volume": 4600.0}, {"date": "2010-04-06", "close": 33.105, "volume": 2000.0}, {"date": "2010-04-07", "close": 33.085, "volume": 1200.0}, {"date": "2010-04-09", "close": 33.31, "volume": 600.0}, {"date": "2010-04-13", "close": 33.23, "volume": 5228.0}, {"date": "2010-04-14", "close": 33.4, "volume": 2500.0}, {"date": "2010-04-19", "close": 34.135, "volume": 324.0}, {"date": "2010-04-20", "close": 34.0, "volume": 1500.0}, {"date": "2010-04-21", "close": 34.3, "volume": 1460.0}, {"date": "2010-04-22", "close": 34.55, "volume": 600.0}, {"date": "2010-04-23", "close": 34.73, "volume": 300.0}, {"date": "2010-04-27", "close": 35.28, "volume": 500.0}, {"date": "2010-04-30", "close": 35.28, "volume": 140.0}, {"date": "2010-05-03", "close": 34.095, "volume": 170.0}, {"date": "2010-05-06", "close": 34.325, "volume": 6400.0}, {"date": "2010-05-07", "close": 33.755, "volume": 3820.0}, {"date": "2010-05-10", "close": 33.17, "volume": 98.0}, {"date": "2010-05-11", "close": 34.0, "volume": 1824.0}, {"date": "2010-05-12", "close": 34.25, "volume": 1320.0}, {"date": "2010-05-13", "close": 35.43, "volume": 1400.0}, {"date": "2010-05-17", "close": 34.73, "volume": 142.0}, {"date": "2010-05-19", "close": 35.145, "volume": 860.0}, {"date": "2010-05-21", "close": 34.75, "volume": 1960.0}, {"date": "2010-05-24", "close": 34.87, "volume": 900.0}, {"date": "2010-06-03", "close": 34.8, "volume": 1150.0}, {"date": "2010-06-11", "close": 33.515, "volume": 86.0}, {"date": "2010-06-15", "close": 33.715, "volume": 600.0}, {"date": "2010-06-17", "close": 33.945, "volume": 34.0}, {"date": "2010-06-18", "close": 33.945, "volume": 70.0}, {"date": "2010-06-22", "close": 33.25, "volume": 260.0}, {"date": "2010-06-23", "close": 32.785, "volume": 1284.0}, {"date": "2010-07-02", "close": 31.745, "volume": 700.0}, {"date": "2010-07-05", "close": 31.615, "volume": 300.0}, {"date": "2010-07-06", "close": 31.56, "volume": 34.0}, {"date": "2010-07-08", "close": 31.46, "volume": 18.0}, {"date": "2010-07-13", "close": 31.975, "volume": 170.0}, {"date": "2010-07-15", "close": 32.57, "volume": 380.0}, {"date": "2010-07-27", "close": 32.725, "volume": 180.0}, {"date": "2010-07-28", "close": 33.1, "volume": 480.0}, {"date": "2010-07-29", "close": 32.535, "volume": 376.0}, {"date": "2010-08-02", "close": 32.195, "volume": 600.0}, {"date": "2010-08-04", "close": 31.665, "volume": 908.0}, {"date": "2010-08-06", "close": 31.9, "volume": 1600.0}, {"date": "2010-08-09", "close": 31.23, "volume": 480.0}, {"date": "2010-08-16", "close": 30.56, "volume": 1720.0}, {"date": "2010-08-24", "close": 30.225, "volume": 1184.0}, {"date": "2010-08-26", "close": 30.25, "volume": 250.0}, {"date": "2010-08-31", "close": 29.7, "volume": 1980.0}, {"date": "2010-09-03", "close": 30.925, "volume": 1460.0}, {"date": "2010-09-06", "close": 31.32, "volume": 350.0}, {"date": "2010-09-07", "close": 31.225, "volume": 800.0}, {"date": "2010-09-08", "close": 30.755, "volume": 1920.0}, {"date": "2010-09-09", "close": 30.68, "volume": 60.0}, {"date": "2010-09-14", "close": 30.76, "volume": 400.0}, {"date": "2010-09-24", "close": 30.175, "volume": 2786.0}, {"date": "2010-09-27", "close": 31.065, "volume": 514.0}, {"date": "2010-09-30", "close": 30.635, "volume": 290.0}, {"date": "2010-10-12", "close": 31.115, "volume": 2320.0}, {"date": "2010-10-14", "close": 31.455, "volume": 1870.0}, {"date": "2010-10-15", "close": 31.6, "volume": 250.0}, {"date": "2010-10-18", "close": 31.505, "volume": 9436.0}, {"date": "2010-10-19", "close": 31.585, "volume": 6298.0}, {"date": "2010-10-20", "close": 31.73, "volume": 11810.0}, {"date": "2010-10-21", "close": 31.605, "volume": 3102.0}, {"date": "2010-10-22", "close": 31.57, "volume": 3730.0}, {"date": "2010-10-25", "close": 31.5, "volume": 7000.0}, {"date": "2010-10-26", "close": 31.575, "volume": 100.0}, {"date": "2010-10-27", "close": 31.995, "volume": 244.0}, {"date": "2010-10-28", "close": 31.965, "volume": 1134.0}, {"date": "2010-10-29", "close": 31.64, "volume": 1136.0}, {"date": "2010-11-01", "close": 31.78, "volume": 124.0}, {"date": "2010-11-02", "close": 31.33, "volume": 2704.0}, {"date": "2010-11-04", "close": 31.505, "volume": 2426.0}, {"date": "2010-11-05", "close": 31.9, "volume": 12056.0}, {"date": "2010-11-08", "close": 31.76, "volume": 506.0}, {"date": "2010-11-09", "close": 32.0, "volume": 4054.0}, {"date": "2010-11-10", "close": 32.115, "volume": 900.0}, {"date": "2010-11-11", "close": 32.05, "volume": 4994.0}, {"date": "2010-11-12", "close": 32.14, "volume": 160.0}, {"date": "2010-11-15", "close": 32.475, "volume": 3200.0}, {"date": "2010-11-16", "close": 32.005, "volume": 632.0}, {"date": "2010-11-17", "close": 32.005, "volume": 400.0}, {"date": "2010-11-18", "close": 32.0, "volume": 260.0}, {"date": "2010-11-24", "close": 32.74, "volume": 600.0}, {"date": "2010-11-25", "close": 33.065, "volume": 2690.0}, {"date": "2010-12-01", "close": 33.355, "volume": 632.0}, {"date": "2010-12-02", "close": 33.995, "volume": 148.0}, {"date": "2010-12-03", "close": 34.05, "volume": 2432.0}, {"date": "2010-12-06", "close": 33.82, "volume": 294.0}, {"date": "2010-12-07", "close": 34.015, "volume": 130.0}, {"date": "2010-12-08", "close": 34.1, "volume": 6000.0}, {"date": "2010-12-09", "close": 34.195, "volume": 1500.0}, {"date": "2010-12-10", "close": 34.505, "volume": 600.0}, {"date": "2010-12-13", "close": 34.845, "volume": 466.0}, {"date": "2010-12-14", "close": 34.35, "volume": 1994.0}, {"date": "2010-12-15", "close": 34.25, "volume": 9960.0}, {"date": "2010-12-16", "close": 34.53, "volume": 2402.0}, {"date": "2010-12-17", "close": 34.44, "volume": 2676.0}, {"date": "2010-12-20", "close": 34.895, "volume": 1764.0}, {"date": "2010-12-21", "close": 34.745, "volume": 3000.0}, {"date": "2010-12-22", "close": 35.11, "volume": 4784.0}, {"date": "2010-12-23", "close": 35.055, "volume": 1864.0}, {"date": "2010-12-24", "close": 34.455, "volume": 800.0}, {"date": "2010-12-29", "close": 34.56, "volume": 144.0}, {"date": "2010-12-30", "close": 34.33, "volume": 920.0}, {"date": "2010-12-31", "close": 34.295, "volume": 1288.0}, {"date": "2011-01-04", "close": 34.795, "volume": 290.0}, {"date": "2011-01-05", "close": 34.055, "volume": 4484.0}, {"date": "2011-01-06", "close": 34.915, "volume": 528.0}, {"date": "2011-01-07", "close": 34.75, "volume": 98.0}, {"date": "2011-01-10", "close": 34.635, "volume": 1500.0}, {"date": "2011-01-11", "close": 35.165, "volume": 600.0}, {"date": "2011-01-12", "close": 35.225, "volume": 2006.0}, {"date": "2011-01-13", "close": 35.0, "volume": 716.0}, {"date": "2011-01-14", "close": 34.89, "volume": 260.0}, {"date": "2011-01-17", "close": 34.755, "volume": 140.0}, {"date": "2011-01-18", "close": 35.56, "volume": 720.0}, {"date": "2011-01-19", "close": 35.25, "volume": 5778.0}, {"date": "2011-01-20", "close": 34.71, "volume": 2198.0}, {"date": "2011-01-21", "close": 34.69, "volume": 744.0}, {"date": "2011-01-24", "close": 35.085, "volume": 4354.0}, {"date": "2011-01-25", "close": 34.4, "volume": 2498.0}, {"date": "2011-01-27", "close": 34.795, "volume": 792.0}, {"date": "2011-01-28", "close": 35.43, "volume": 1120.0}, {"date": "2011-01-31", "close": 34.57, "volume": 3700.0}, {"date": "2011-02-01", "close": 34.5, "volume": 1370.0}, {"date": "2011-02-02", "close": 34.78, "volume": 748.0}, {"date": "2011-02-03", "close": 34.59, "volume": 646.0}, {"date": "2011-02-04", "close": 34.53, "volume": 1590.0}, {"date": "2011-02-07", "close": 34.575, "volume": 3300.0}, {"date": "2011-02-08", "close": 35.035, "volume": 550.0}, {"date": "2011-02-10", "close": 35.24, "volume": 1680.0}, {"date": "2011-02-11", "close": 35.605, "volume": 1120.0}, {"date": "2011-02-14", "close": 35.715, "volume": 1828.0}, {"date": "2011-02-15", "close": 35.91, "volume": 5402.0}, {"date": "2011-02-16", "close": 35.96, "volume": 3278.0}, {"date": "2011-02-17", "close": 36.0, "volume": 1564.0}, {"date": "2011-02-18", "close": 36.0, "volume": 1576.0}, {"date": "2011-02-21", "close": 35.8, "volume": 1432.0}, {"date": "2011-02-22", "close": 35.825, "volume": 1620.0}, {"date": "2011-02-23", "close": 35.655, "volume": 3022.0}, {"date": "2011-02-24", "close": 34.625, "volume": 2706.0}, {"date": "2011-02-28", "close": 35.125, "volume": 110.0}, {"date": "2011-03-01", "close": 35.49, "volume": 982.0}, {"date": "2011-03-02", "close": 34.855, "volume": 330.0}, {"date": "2011-03-03", "close": 35.0, "volume": 860.0}, {"date": "2011-03-04", "close": 35.915, "volume": 1698.0}, {"date": "2011-03-07", "close": 35.475, "volume": 3732.0}, {"date": "2011-03-09", "close": 35.785, "volume": 1932.0}, {"date": "2011-03-10", "close": 35.575, "volume": 1652.0}, {"date": "2011-03-11", "close": 35.15, "volume": 5960.0}, {"date": "2011-03-14", "close": 35.065, "volume": 3254.0}, {"date": "2011-03-15", "close": 34.45, "volume": 1260.0}, {"date": "2011-03-18", "close": 35.0, "volume": 2892.0}, {"date": "2011-03-21", "close": 35.16, "volume": 3280.0}, {"date": "2011-03-22", "close": 35.5, "volume": 860.0}, {"date": "2011-03-23", "close": 35.1, "volume": 724.0}, {"date": "2011-03-24", "close": 34.905, "volume": 2742.0}, {"date": "2011-03-25", "close": 35.315, "volume": 340.0}, {"date": "2011-03-29", "close": 35.025, "volume": 600.0}, {"date": "2011-03-30", "close": 35.21, "volume": 280.0}, {"date": "2011-03-31", "close": 35.41, "volume": 1760.0}, {"date": "2011-04-01", "close": 35.765, "volume": 2710.0}, {"date": "2011-04-04", "close": 35.75, "volume": 2202.0}, {"date": "2011-04-05", "close": 36.0, "volume": 9810.0}, {"date": "2011-04-06", "close": 36.0, "volume": 862.0}, {"date": "2011-04-07", "close": 35.675, "volume": 1132.0}, {"date": "2011-04-08", "close": 35.685, "volume": 400.0}, {"date": "2011-04-12", "close": 34.935, "volume": 500.0}, {"date": "2011-04-13", "close": 34.46, "volume": 1172.0}, {"date": "2011-04-14", "close": 34.25, "volume": 116.0}, {"date": "2011-04-18", "close": 34.505, "volume": 1800.0}, {"date": "2011-04-19", "close": 34.34, "volume": 1498.0}, {"date": "2011-04-20", "close": 34.325, "volume": 2480.0}, {"date": "2011-04-21", "close": 34.325, "volume": 740.0}, {"date": "2011-04-28", "close": 34.28, "volume": 3500.0}, {"date": "2011-04-29", "close": 34.75, "volume": 1816.0}, {"date": "2011-05-02", "close": 34.935, "volume": 958.0}, {"date": "2011-05-03", "close": 34.345, "volume": 1602.0}, {"date": "2011-05-04", "close": 34.03, "volume": 2340.0}, {"date": "2011-05-06", "close": 34.23, "volume": 4200.0}, {"date": "2011-05-09", "close": 34.15, "volume": 2190.0}, {"date": "2011-05-10", "close": 34.4, "volume": 1414.0}, {"date": "2011-05-11", "close": 34.91, "volume": 346.0}, {"date": "2011-05-12", "close": 34.915, "volume": 874.0}, {"date": "2011-05-13", "close": 35.08, "volume": 2038.0}, {"date": "2011-05-16", "close": 34.96, "volume": 28.0}, {"date": "2011-05-20", "close": 34.7, "volume": 200.0}, {"date": "2011-05-23", "close": 34.245, "volume": 700.0}, {"date": "2011-05-25", "close": 34.055, "volume": 30.0}, {"date": "2011-05-27", "close": 34.4, "volume": 470.0}, {"date": "2011-06-01", "close": 34.84, "volume": 130.0}, {"date": "2011-06-02", "close": 34.13, "volume": 1010.0}, {"date": "2011-06-03", "close": 34.065, "volume": 290.0}, {"date": "2011-06-06", "close": 33.15, "volume": 954.0}, {"date": "2011-06-07", "close": 33.07, "volume": 4.0}, {"date": "2011-06-14", "close": 32.6, "volume": 1140.0}, {"date": "2011-06-15", "close": 33.115, "volume": 202.0}, {"date": "2011-06-16", "close": 32.75, "volume": 5320.0}, {"date": "2011-06-17", "close": 32.895, "volume": 2900.0}, {"date": "2011-06-20", "close": 33.01, "volume": 454.0}, {"date": "2011-06-21", "close": 33.25, "volume": 852.0}, {"date": "2011-06-22", "close": 33.65, "volume": 2676.0}, {"date": "2011-06-23", "close": 33.66, "volume": 300.0}, {"date": "2011-06-24", "close": 33.795, "volume": 3734.0}, {"date": "2011-06-27", "close": 33.7, "volume": 1432.0}, {"date": "2011-06-28", "close": 34.2, "volume": 640.0}, {"date": "2011-06-29", "close": 34.445, "volume": 3916.0}, {"date": "2011-06-30", "close": 33.855, "volume": 270.0}, {"date": "2011-07-01", "close": 34.44, "volume": 444.0}, {"date": "2011-07-04", "close": 34.515, "volume": 4982.0}, {"date": "2011-07-06", "close": 35.09, "volume": 1518.0}, {"date": "2011-07-07", "close": 34.89, "volume": 4.0}, {"date": "2011-07-08", "close": 35.495, "volume": 1332.0}, {"date": "2011-07-11", "close": 35.285, "volume": 284.0}, {"date": "2011-07-13", "close": 34.775, "volume": 8.0}, {"date": "2011-07-14", "close": 34.65, "volume": 144.0}, {"date": "2011-07-15", "close": 34.125, "volume": 350.0}, {"date": "2011-07-18", "close": 34.43, "volume": 46.0}, {"date": "2011-07-19", "close": 34.36, "volume": 4.0}, {"date": "2011-07-22", "close": 34.4, "volume": 30.0}, {"date": "2011-07-25", "close": 34.245, "volume": 8234.0}, {"date": "2011-07-27", "close": 33.34, "volume": 60.0}, {"date": "2011-07-28", "close": 32.25, "volume": 2490.0}, {"date": "2011-07-29", "close": 31.98, "volume": 5018.0}, {"date": "2011-08-01", "close": 32.475, "volume": 40.0}, {"date": "2011-08-02", "close": 32.21, "volume": 112.0}, {"date": "2011-08-03", "close": 31.925, "volume": 84.0}, {"date": "2011-08-05", "close": 31.065, "volume": 2292.0}, {"date": "2011-08-08", "close": 30.325, "volume": 1780.0}, {"date": "2011-08-09", "close": 28.485, "volume": 2126.0}, {"date": "2011-08-10", "close": 30.39, "volume": 1684.0}, {"date": "2011-08-11", "close": 29.7, "volume": 3462.0}, {"date": "2011-08-12", "close": 30.18, "volume": 800.0}, {"date": "2011-08-15", "close": 30.45, "volume": 900.0}, {"date": "2011-08-16", "close": 30.57, "volume": 1910.0}, {"date": "2011-08-17", "close": 30.55, "volume": 1800.0}, {"date": "2011-08-23", "close": 28.305, "volume": 184.0}, {"date": "2011-08-24", "close": 29.485, "volume": 772.0}, {"date": "2011-08-25", "close": 29.635, "volume": 304.0}, {"date": "2011-08-26", "close": 29.09, "volume": 414.0}, {"date": "2011-08-29", "close": 29.81, "volume": 328.0}, {"date": "2011-08-30", "close": 30.655, "volume": 706.0}, {"date": "2011-08-31", "close": 30.495, "volume": 18.0}, {"date": "2011-09-02", "close": 29.82, "volume": 1340.0}, {"date": "2011-09-06", "close": 28.43, "volume": 194.0}, {"date": "2011-09-07", "close": 29.415, "volume": 804.0}, {"date": "2011-09-09", "close": 29.755, "volume": 32.0}, {"date": "2011-09-12", "close": 29.13, "volume": 4.0}, {"date": "2011-09-15", "close": 31.225, "volume": 412.0}, {"date": "2011-09-16", "close": 31.01, "volume": 7070.0}, {"date": "2011-09-22", "close": 29.525, "volume": 1888.0}, {"date": "2011-09-23", "close": 30.105, "volume": 604.0}, {"date": "2011-09-26", "close": 30.2, "volume": 400.0}, {"date": "2011-09-29", "close": 30.6, "volume": 330.0}, {"date": "2011-09-30", "close": 30.64, "volume": 300.0}, {"date": "2011-10-04", "close": 29.325, "volume": 724.0}, {"date": "2011-10-05", "close": 31.095, "volume": 866.0}, {"date": "2011-10-06", "close": 30.815, "volume": 16.0}, {"date": "2011-10-07", "close": 31.255, "volume": 458.0}, {"date": "2011-10-10", "close": 30.765, "volume": 320.0}, {"date": "2011-10-12", "close": 31.565, "volume": 4.0}, {"date": "2011-10-13", "close": 31.075, "volume": 2766.0}, {"date": "2011-10-17", "close": 31.5, "volume": 200.0}, {"date": "2011-10-18", "close": 30.45, "volume": 892.0}, {"date": "2011-10-19", "close": 31.09, "volume": 3950.0}, {"date": "2011-10-20", "close": 30.67, "volume": 1422.0}, {"date": "2011-10-27", "close": 31.96, "volume": 488.0}, {"date": "2011-10-28", "close": 32.355, "volume": 1916.0}, {"date": "2011-10-31", "close": 32.355, "volume": 30.0}, {"date": "2011-11-02", "close": 31.56, "volume": 1814.0}, {"date": "2011-11-03", "close": 32.11, "volume": 1586.0}, {"date": "2011-11-07", "close": 32.55, "volume": 6336.0}, {"date": "2011-11-10", "close": 32.4, "volume": 2178.0}, {"date": "2011-11-11", "close": 32.615, "volume": 2000.0}, {"date": "2011-11-14", "close": 33.03, "volume": 380.0}, {"date": "2011-11-15", "close": 33.015, "volume": 802.0}, {"date": "2011-11-16", "close": 33.165, "volume": 400.0}, {"date": "2011-11-21", "close": 32.65, "volume": 1464.0}, {"date": "2011-11-22", "close": 32.5, "volume": 2880.0}, {"date": "2011-11-24", "close": 31.825, "volume": 1600.0}, {"date": "2011-11-30", "close": 31.825, "volume": 4.0}, {"date": "2011-12-01", "close": 32.825, "volume": 48.0}, {"date": "2011-12-02", "close": 32.73, "volume": 250.0}, {"date": "2011-12-05", "close": 33.28, "volume": 626.0}, {"date": "2011-12-06", "close": 33.06, "volume": 100.0}, {"date": "2011-12-07", "close": 33.225, "volume": 2060.0}, {"date": "2011-12-08", "close": 33.275, "volume": 2330.0}, {"date": "2011-12-09", "close": 32.685, "volume": 284.0}, {"date": "2011-12-12", "close": 33.54, "volume": 622.0}, {"date": "2011-12-14", "close": 33.01, "volume": 6.0}, {"date": "2011-12-15", "close": 33.095, "volume": 1086.0}, {"date": "2011-12-16", "close": 33.48, "volume": 4.0}, {"date": "2011-12-19", "close": 33.265, "volume": 3734.0}, {"date": "2011-12-20", "close": 33.345, "volume": 828.0}, {"date": "2011-12-21", "close": 33.79, "volume": 490.0}, {"date": "2011-12-22", "close": 34.05, "volume": 398.0}, {"date": "2011-12-23", "close": 33.94, "volume": 60.0}, {"date": "2011-12-30", "close": 34.14, "volume": 1242.0}, {"date": "2012-01-03", "close": 33.355, "volume": 84.0}, {"date": "2012-01-04", "close": 33.5, "volume": 950.0}, {"date": "2012-01-09", "close": 33.825, "volume": 360.0}, {"date": "2012-01-10", "close": 33.735, "volume": 740.0}, {"date": "2012-01-11", "close": 34.085, "volume": 338.0}, {"date": "2012-01-17", "close": 34.345, "volume": 6.0}, {"date": "2012-01-18", "close": 34.13, "volume": 1120.0}, {"date": "2012-01-19", "close": 34.24, "volume": 20.0}, {"date": "2012-01-25", "close": 34.75, "volume": 108.0}, {"date": "2012-01-27", "close": 34.35, "volume": 66.0}, {"date": "2012-01-30", "close": 34.5, "volume": 144.0}, {"date": "2012-01-31", "close": 34.235, "volume": 114.0}, {"date": "2012-02-02", "close": 34.77, "volume": 3100.0}, {"date": "2012-02-03", "close": 35.025, "volume": 428.0}, {"date": "2012-02-06", "close": 35.305, "volume": 120.0}, {"date": "2012-02-07", "close": 35.47, "volume": 686.0}, {"date": "2012-02-09", "close": 35.15, "volume": 176.0}, {"date": "2012-02-10", "close": 35.05, "volume": 200.0}, {"date": "2012-02-13", "close": 35.085, "volume": 590.0}, {"date": "2012-02-14", "close": 35.31, "volume": 300.0}, {"date": "2012-02-15", "close": 35.375, "volume": 10724.0}, {"date": "2012-02-16", "close": 34.815, "volume": 86.0}, {"date": "2012-02-17", "close": 35.425, "volume": 582.0}, {"date": "2012-02-20", "close": 35.565, "volume": 9360.0}, {"date": "2012-02-21", "close": 35.75, "volume": 616.0}, {"date": "2012-02-22", "close": 35.625, "volume": 1400.0}, {"date": "2012-02-24", "close": 35.62, "volume": 138.0}, {"date": "2012-02-27", "close": 35.465, "volume": 320.0}, {"date": "2012-02-29", "close": 35.035, "volume": 420.0}, {"date": "2012-03-02", "close": 34.78, "volume": 400.0}, {"date": "2012-03-08", "close": 34.635, "volume": 576.0}, {"date": "2012-03-09", "close": 34.8, "volume": 1528.0}, {"date": "2012-03-12", "close": 35.585, "volume": 196.0}, {"date": "2012-03-14", "close": 36.2, "volume": 740.0}, {"date": "2012-03-15", "close": 36.4, "volume": 314.0}, {"date": "2012-03-16", "close": 36.34, "volume": 6.0}, {"date": "2012-03-19", "close": 35.985, "volume": 1674.0}, {"date": "2012-03-21", "close": 36.505, "volume": 1100.0}, {"date": "2012-03-22", "close": 36.505, "volume": 2100.0}, {"date": "2012-03-23", "close": 36.335, "volume": 682.0}, {"date": "2012-03-27", "close": 37.055, "volume": 286.0}, {"date": "2012-03-28", "close": 36.975, "volume": 3000.0}, {"date": "2012-03-29", "close": 36.785, "volume": 100.0}, {"date": "2012-03-30", "close": 36.8, "volume": 356.0}, {"date": "2012-04-02", "close": 36.87, "volume": 560.0}, {"date": "2012-04-03", "close": 36.99, "volume": 236.0}, {"date": "2012-04-05", "close": 36.675, "volume": 1806.0}, {"date": "2012-04-12", "close": 35.415, "volume": 1904.0}, {"date": "2012-04-16", "close": 35.58, "volume": 4.0}, {"date": "2012-04-17", "close": 35.675, "volume": 690.0}, {"date": "2012-04-18", "close": 35.965, "volume": 2140.0}, {"date": "2012-04-20", "close": 35.75, "volume": 286.0}, {"date": "2012-04-23", "close": 35.88, "volume": 340.0}, {"date": "2012-04-26", "close": 36.085, "volume": 1310.0}, {"date": "2012-04-27", "close": 36.13, "volume": 500.0}, {"date": "2012-04-30", "close": 36.375, "volume": 462.0}, {"date": "2012-05-02", "close": 36.555, "volume": 2900.0}, {"date": "2012-05-03", "close": 36.81, "volume": 1434.0}, {"date": "2012-05-04", "close": 36.475, "volume": 1900.0}, {"date": "2012-05-07", "close": 35.715, "volume": 21468.0}, {"date": "2012-05-08", "close": 36.1, "volume": 218.0}, {"date": "2012-05-09", "close": 36.22, "volume": 1992.0}, {"date": "2012-05-10", "close": 36.3, "volume": 710.0}, {"date": "2012-05-11", "close": 36.34, "volume": 270.0}, {"date": "2012-05-14", "close": 36.5, "volume": 438.0}, {"date": "2012-05-16", "close": 36.345, "volume": 1574.0}, {"date": "2012-05-17", "close": 36.275, "volume": 1808.0}, {"date": "2012-05-18", "close": 35.675, "volume": 1676.0}, {"date": "2012-05-22", "close": 35.675, "volume": 2900.0}, {"date": "2012-05-24", "close": 36.225, "volume": 2974.0}, {"date": "2012-05-25", "close": 36.385, "volume": 1420.0}, {"date": "2012-05-28", "close": 36.315, "volume": 4.0}, {"date": "2012-05-29", "close": 36.25, "volume": 890.0}, {"date": "2012-05-30", "close": 36.68, "volume": 436.0}, {"date": "2012-05-31", "close": 36.335, "volume": 860.0}, {"date": "2012-06-04", "close": 35.15, "volume": 1086.0}, {"date": "2012-06-06", "close": 35.5, "volume": 96.0}, {"date": "2012-06-12", "close": 35.1, "volume": 3362.0}, {"date": "2012-06-14", "close": 34.95, "volume": 18592.0}, {"date": "2012-06-18", "close": 35.445, "volume": 10.0}, {"date": "2012-06-19", "close": 35.365, "volume": 142.0}, {"date": "2012-06-20", "close": 35.485, "volume": 366.0}, {"date": "2012-06-22", "close": 35.0, "volume": 656.0}, {"date": "2012-06-26", "close": 34.875, "volume": 12.0}, {"date": "2012-06-28", "close": 35.035, "volume": 198.0}, {"date": "2012-06-29", "close": 35.33, "volume": 198.0}, {"date": "2012-07-03", "close": 36.045, "volume": 138.0}, {"date": "2012-07-04", "close": 36.12, "volume": 540.0}, {"date": "2012-07-05", "close": 36.335, "volume": 142.0}, {"date": "2012-07-06", "close": 36.24, "volume": 1500.0}, {"date": "2012-07-10", "close": 36.045, "volume": 1400.0}, {"date": "2012-07-11", "close": 35.75, "volume": 1078.0}, {"date": "2012-07-12", "close": 35.56, "volume": 1132.0}, {"date": "2012-07-13", "close": 35.665, "volume": 1600.0}, {"date": "2012-07-17", "close": 35.865, "volume": 1532.0}, {"date": "2012-07-18", "close": 35.665, "volume": 280.0}, {"date": "2012-07-20", "close": 35.445, "volume": 706.0}, {"date": "2012-07-23", "close": 35.31, "volume": 4.0}, {"date": "2012-07-24", "close": 34.93, "volume": 1130.0}, {"date": "2012-07-25", "close": 34.5, "volume": 300.0}, {"date": "2012-07-26", "close": 34.59, "volume": 126.0}, {"date": "2012-07-27", "close": 34.645, "volume": 1304.0}, {"date": "2012-07-30", "close": 35.08, "volume": 4.0}, {"date": "2012-07-31", "close": 34.72, "volume": 46.0}, {"date": "2012-08-01", "close": 34.68, "volume": 222.0}, {"date": "2012-08-02", "close": 34.27, "volume": 1852.0}, {"date": "2012-08-03", "close": 34.16, "volume": 1524.0}, {"date": "2012-08-06", "close": 34.66, "volume": 60.0}, {"date": "2012-08-07", "close": 34.85, "volume": 444.0}, {"date": "2012-08-08", "close": 35.085, "volume": 1806.0}, {"date": "2012-08-09", "close": 35.25, "volume": 1500.0}, {"date": "2012-08-10", "close": 35.29, "volume": 2840.0}, {"date": "2012-08-13", "close": 35.055, "volume": 4.0}, {"date": "2012-08-15", "close": 35.275, "volume": 4816.0}, {"date": "2012-08-16", "close": 35.715, "volume": 622.0}, {"date": "2012-08-20", "close": 36.41, "volume": 1370.0}, {"date": "2012-08-21", "close": 36.075, "volume": 526.0}, {"date": "2012-08-23", "close": 36.075, "volume": 2150.0}, {"date": "2012-08-24", "close": 35.845, "volume": 916.0}, {"date": "2012-08-27", "close": 36.11, "volume": 1308.0}, {"date": "2012-08-28", "close": 36.205, "volume": 530.0}, {"date": "2012-08-29", "close": 36.575, "volume": 4300.0}, {"date": "2012-08-30", "close": 36.565, "volume": 284.0}, {"date": "2012-08-31", "close": 36.585, "volume": 1528.0}, {"date": "2012-09-04", "close": 36.95, "volume": 3798.0}, {"date": "2012-09-05", "close": 37.425, "volume": 1560.0}, {"date": "2012-09-06", "close": 37.55, "volume": 572.0}, {"date": "2012-09-07", "close": 37.8, "volume": 1820.0}, {"date": "2012-09-11", "close": 37.59, "volume": 136.0}, {"date": "2012-09-13", "close": 37.545, "volume": 1882.0}, {"date": "2012-09-14", "close": 37.625, "volume": 1886.0}, {"date": "2012-09-17", "close": 37.87, "volume": 150.0}, {"date": "2012-09-19", "close": 38.225, "volume": 700.0}, {"date": "2012-09-20", "close": 37.855, "volume": 3218.0}, {"date": "2012-09-25", "close": 37.885, "volume": 104.0}, {"date": "2012-09-27", "close": 37.0, "volume": 342.0}, {"date": "2012-09-28", "close": 37.2, "volume": 380.0}, {"date": "2012-10-02", "close": 37.36, "volume": 560.0}, {"date": "2012-10-03", "close": 37.6, "volume": 252.0}, {"date": "2012-10-05", "close": 37.94, "volume": 2190.0}, {"date": "2012-10-09", "close": 37.875, "volume": 292.0}, {"date": "2012-10-10", "close": 37.16, "volume": 1738.0}, {"date": "2012-10-11", "close": 37.0, "volume": 270.0}, {"date": "2012-10-12", "close": 37.255, "volume": 400.0}, {"date": "2012-10-18", "close": 37.325, "volume": 4.0}, {"date": "2012-10-22", "close": 36.775, "volume": 96.0}, {"date": "2012-10-25", "close": 36.39, "volume": 720.0}, {"date": "2012-10-26", "close": 36.36, "volume": 1152.0}, {"date": "2012-10-30", "close": 35.84, "volume": 140.0}, {"date": "2012-10-31", "close": 36.37, "volume": 10.0}, {"date": "2012-11-01", "close": 36.325, "volume": 160.0}, {"date": "2012-11-02", "close": 36.6, "volume": 1160.0}, {"date": "2012-11-05", "close": 36.4, "volume": 4.0}, {"date": "2012-11-07", "close": 36.67, "volume": 298.0}, {"date": "2012-11-08", "close": 36.25, "volume": 1612.0}, {"date": "2012-11-09", "close": 35.785, "volume": 110.0}, {"date": "2012-11-12", "close": 35.525, "volume": 856.0}, {"date": "2012-11-13", "close": 35.375, "volume": 1858.0}, {"date": "2012-11-16", "close": 34.745, "volume": 1328.0}, {"date": "2012-11-19", "close": 35.01, "volume": 1792.0}, {"date": "2012-11-20", "close": 35.125, "volume": 132.0}, {"date": "2012-11-21", "close": 35.43, "volume": 182.0}, {"date": "2012-11-22", "close": 35.92, "volume": 1694.0}, {"date": "2012-11-23", "close": 35.85, "volume": 358.0}, {"date": "2012-11-26", "close": 35.805, "volume": 280.0}, {"date": "2012-11-29", "close": 36.225, "volume": 940.0}, {"date": "2012-11-30", "close": 36.75, "volume": 680.0}, {"date": "2012-12-03", "close": 36.68, "volume": 84.0}, {"date": "2012-12-04", "close": 36.475, "volume": 564.0}, {"date": "2012-12-05", "close": 36.59, "volume": 880.0}, {"date": "2012-12-07", "close": 36.5, "volume": 698.0}, {"date": "2012-12-10", "close": 36.535, "volume": 844.0}, {"date": "2012-12-11", "close": 36.69, "volume": 684.0}, {"date": "2012-12-12", "close": 36.905, "volume": 4854.0}, {"date": "2012-12-13", "close": 36.405, "volume": 408.0}, {"date": "2012-12-14", "close": 36.445, "volume": 4.0}, {"date": "2012-12-17", "close": 36.335, "volume": 152.0}, {"date": "2012-12-18", "close": 36.985, "volume": 10.0}, {"date": "2012-12-19", "close": 37.33, "volume": 1142.0}, {"date": "2012-12-21", "close": 37.25, "volume": 996.0}, {"date": "2012-12-31", "close": 37.25, "volume": 1340.0}, {"date": "2013-01-02", "close": 37.875, "volume": 1362.0}, {"date": "2013-01-03", "close": 38.225, "volume": 1778.0}, {"date": "2013-01-04", "close": 38.485, "volume": 158.0}, {"date": "2013-01-07", "close": 38.435, "volume": 6.0}, {"date": "2013-01-08", "close": 38.325, "volume": 3016.0}, {"date": "2013-01-09", "close": 38.425, "volume": 1740.0}, {"date": "2013-01-11", "close": 38.355, "volume": 902.0}, {"date": "2013-01-15", "close": 38.17, "volume": 390.0}, {"date": "2013-01-16", "close": 38.3, "volume": 986.0}, {"date": "2013-01-17", "close": 38.345, "volume": 400.0}, {"date": "2013-01-18", "close": 38.75, "volume": 758.0}, {"date": "2013-01-21", "close": 39.0, "volume": 94.0}, {"date": "2013-01-23", "close": 39.22, "volume": 570.0}, {"date": "2013-01-25", "close": 39.63, "volume": 11010.0}, {"date": "2013-01-29", "close": 40.16, "volume": 888.0}, {"date": "2013-01-30", "close": 39.84, "volume": 25704.0}, {"date": "2013-01-31", "close": 39.625, "volume": 2340.0}, {"date": "2013-02-04", "close": 40.16, "volume": 4098.0}, {"date": "2013-02-06", "close": 40.35, "volume": 384.0}, {"date": "2013-02-07", "close": 40.685, "volume": 1570.0}, {"date": "2013-02-08", "close": 40.645, "volume": 1504.0}, {"date": "2013-02-11", "close": 40.88, "volume": 976.0}, {"date": "2013-02-12", "close": 41.05, "volume": 3214.0}, {"date": "2013-02-13", "close": 40.825, "volume": 3826.0}, {"date": "2013-02-14", "close": 40.785, "volume": 2132.0}, {"date": "2013-02-15", "close": 41.16, "volume": 242.0}, {"date": "2013-02-19", "close": 41.21, "volume": 1448.0}, {"date": "2013-02-20", "close": 41.58, "volume": 426.0}, {"date": "2013-02-21", "close": 40.925, "volume": 600.0}, {"date": "2013-02-22", "close": 40.78, "volume": 446.0}, {"date": "2013-02-25", "close": 40.855, "volume": 1678.0}, {"date": "2013-02-26", "close": 40.3, "volume": 682.0}, {"date": "2013-02-28", "close": 40.975, "volume": 4.0}, {"date": "2013-03-04", "close": 41.35, "volume": 774.0}, {"date": "2013-03-05", "close": 41.41, "volume": 270.0}, {"date": "2013-03-06", "close": 41.265, "volume": 494.0}, {"date": "2013-03-07", "close": 41.665, "volume": 1340.0}, {"date": "2013-03-11", "close": 42.38, "volume": 120.0}, {"date": "2013-03-12", "close": 41.98, "volume": 2228.0}, {"date": "2013-03-13", "close": 41.93, "volume": 240.0}, {"date": "2013-03-14", "close": 41.75, "volume": 500.0}, {"date": "2013-03-15", "close": 42.285, "volume": 2682.0}, {"date": "2013-03-18", "close": 41.7, "volume": 1522.0}, {"date": "2013-03-19", "close": 42.015, "volume": 708.0}, {"date": "2013-03-20", "close": 41.8, "volume": 3080.0}, {"date": "2013-03-21", "close": 42.025, "volume": 124.0}, {"date": "2013-03-22", "close": 41.59, "volume": 2918.0}, {"date": "2013-03-27", "close": 41.625, "volume": 108.0}, {"date": "2013-04-02", "close": 41.245, "volume": 1262.0}, {"date": "2013-04-03", "close": 41.125, "volume": 728.0}, {"date": "2013-04-04", "close": 40.5, "volume": 632.0}, {"date": "2013-04-05", "close": 40.8, "volume": 74.0}, {"date": "2013-04-08", "close": 41.03, "volume": 144.0}, {"date": "2013-04-09", "close": 41.335, "volume": 602.0}, {"date": "2013-04-10", "close": 40.7, "volume": 80.0}, {"date": "2013-04-12", "close": 41.17, "volume": 540.0}, {"date": "2013-04-15", "close": 41.35, "volume": 3300.0}, {"date": "2013-04-16", "close": 40.65, "volume": 1786.0}, {"date": "2013-04-18", "close": 40.55, "volume": 1408.0}, {"date": "2013-04-19", "close": 40.285, "volume": 1500.0}, {"date": "2013-04-22", "close": 40.975, "volume": 370.0}, {"date": "2013-04-23", "close": 41.0, "volume": 1200.0}, {"date": "2013-04-24", "close": 41.725, "volume": 1674.0}, {"date": "2013-04-26", "close": 41.97, "volume": 284.0}, {"date": "2013-04-29", "close": 41.745, "volume": 238.0}, {"date": "2013-04-30", "close": 41.71, "volume": 858.0}, {"date": "2013-05-01", "close": 41.875, "volume": 4.0}, {"date": "2013-05-02", "close": 41.515, "volume": 350.0}, {"date": "2013-05-03", "close": 42.21, "volume": 1000.0}, {"date": "2013-05-06", "close": 42.85, "volume": 2976.0}, {"date": "2013-05-07", "close": 43.295, "volume": 10488.0}, {"date": "2013-05-08", "close": 43.85, "volume": 2140.0}, {"date": "2013-05-09", "close": 43.81, "volume": 2568.0}, {"date": "2013-05-10", "close": 44.515, "volume": 2350.0}, {"date": "2013-05-13", "close": 45.05, "volume": 1346.0}, {"date": "2013-05-14", "close": 45.235, "volume": 1396.0}, {"date": "2013-05-15", "close": 46.12, "volume": 2190.0}, {"date": "2013-05-16", "close": 46.235, "volume": 906.0}, {"date": "2013-05-17", "close": 46.845, "volume": 2484.0}, {"date": "2013-05-20", "close": 47.16, "volume": 1390.0}, {"date": "2013-05-21", "close": 47.125, "volume": 840.0}, {"date": "2013-05-22", "close": 47.405, "volume": 5150.0}, {"date": "2013-05-23", "close": 47.145, "volume": 454.0}, {"date": "2013-05-24", "close": 47.11, "volume": 3530.0}, {"date": "2013-05-27", "close": 47.45, "volume": 424.0}, {"date": "2013-05-28", "close": 47.445, "volume": 2196.0}, {"date": "2013-05-29", "close": 48.25, "volume": 3758.0}, {"date": "2013-05-30", "close": 47.035, "volume": 2044.0}, {"date": "2013-05-31", "close": 47.695, "volume": 1978.0}, {"date": "2013-06-03", "close": 47.25, "volume": 72.0}, {"date": "2013-06-04", "close": 46.97, "volume": 2952.0}, {"date": "2013-06-05", "close": 47.24, "volume": 824.0}, {"date": "2013-06-06", "close": 47.25, "volume": 20.0}, {"date": "2013-06-07", "close": 47.405, "volume": 4.0}, {"date": "2013-06-12", "close": 48.21, "volume": 198.0}, {"date": "2013-06-13", "close": 47.205, "volume": 1012.0}, {"date": "2013-06-14", "close": 47.8, "volume": 1516.0}, {"date": "2013-06-17", "close": 47.45, "volume": 314.0}, {"date": "2013-06-18", "close": 47.965, "volume": 294.0}, {"date": "2013-06-19", "close": 48.85, "volume": 236.0}, {"date": "2013-06-20", "close": 49.125, "volume": 1048.0}, {"date": "2013-06-21", "close": 48.525, "volume": 1584.0}, {"date": "2013-06-24", "close": 48.35, "volume": 260.0}, {"date": "2013-06-25", "close": 47.855, "volume": 8170.0}, {"date": "2013-06-26", "close": 48.18, "volume": 1496.0}, {"date": "2013-06-27", "close": 47.92, "volume": 6810.0}, {"date": "2013-06-28", "close": 49.28, "volume": 3178.0}, {"date": "2013-07-01", "close": 49.2, "volume": 172.0}, {"date": "2013-07-02", "close": 49.89, "volume": 140.0}, {"date": "2013-07-03", "close": 50.31, "volume": 3674.0}, {"date": "2013-07-04", "close": 50.6, "volume": 11118.0}, {"date": "2013-07-05", "close": 51.055, "volume": 150.0}, {"date": "2013-07-08", "close": 51.75, "volume": 1628.0}, {"date": "2013-07-09", "close": 51.635, "volume": 96.0}, {"date": "2013-07-10", "close": 51.325, "volume": 778.0}, {"date": "2013-07-11", "close": 51.81, "volume": 74.0}, {"date": "2013-07-12", "close": 52.25, "volume": 2088.0}, {"date": "2013-07-15", "close": 52.75, "volume": 4176.0}, {"date": "2013-07-16", "close": 52.585, "volume": 1118.0}, {"date": "2013-07-17", "close": 52.25, "volume": 292.0}, {"date": "2013-07-18", "close": 52.385, "volume": 990.0}, {"date": "2013-07-19", "close": 52.605, "volume": 200.0}, {"date": "2013-07-22", "close": 52.865, "volume": 4198.0}, {"date": "2013-07-23", "close": 52.61, "volume": 198.0}, {"date": "2013-07-24", "close": 52.49, "volume": 1170.0}, {"date": "2013-07-25", "close": 52.89, "volume": 3736.0}, {"date": "2013-07-26", "close": 52.6, "volume": 1240.0}, {"date": "2013-07-29", "close": 52.16, "volume": 650.0}, {"date": "2013-07-30", "close": 53.275, "volume": 4446.0}, {"date": "2013-07-31", "close": 53.695, "volume": 950.0}, {"date": "2013-08-01", "close": 54.175, "volume": 5734.0}, {"date": "2013-08-02", "close": 55.015, "volume": 2656.0}, {"date": "2013-08-05", "close": 55.14, "volume": 2210.0}, {"date": "2013-08-06", "close": 54.915, "volume": 1316.0}, {"date": "2013-08-07", "close": 54.275, "volume": 1948.0}, {"date": "2013-08-08", "close": 53.72, "volume": 568.0}, {"date": "2013-08-09", "close": 53.5, "volume": 1150.0}, {"date": "2013-08-12", "close": 52.945, "volume": 306.0}, {"date": "2013-08-13", "close": 53.63, "volume": 794.0}, {"date": "2013-08-14", "close": 53.75, "volume": 558.0}, {"date": "2013-08-15", "close": 53.19, "volume": 2552.0}, {"date": "2013-08-16", "close": 52.455, "volume": 4.0}, {"date": "2013-08-19", "close": 51.885, "volume": 1984.0}, {"date": "2013-08-20", "close": 52.15, "volume": 8418.0}, {"date": "2013-08-21", "close": 53.0, "volume": 448.0}, {"date": "2013-08-22", "close": 53.0, "volume": 690.0}, {"date": "2013-08-23", "close": 53.725, "volume": 2150.0}, {"date": "2013-08-26", "close": 53.75, "volume": 3586.0}, {"date": "2013-08-27", "close": 54.045, "volume": 1020.0}, {"date": "2013-08-28", "close": 53.075, "volume": 11360.0}, {"date": "2013-08-29", "close": 52.925, "volume": 542.0}, {"date": "2013-08-30", "close": 53.905, "volume": 640.0}, {"date": "2013-09-02", "close": 53.12, "volume": 2196.0}, {"date": "2013-09-03", "close": 52.75, "volume": 800.0}, {"date": "2013-09-04", "close": 52.235, "volume": 18.0}, {"date": "2013-09-05", "close": 52.5, "volume": 94.0}, {"date": "2013-09-06", "close": 52.14, "volume": 304.0}, {"date": "2013-09-09", "close": 52.1, "volume": 860.0}, {"date": "2013-09-10", "close": 52.715, "volume": 216.0}, {"date": "2013-09-11", "close": 52.7, "volume": 8670.0}, {"date": "2013-09-12", "close": 53.14, "volume": 238.0}, {"date": "2013-09-13", "close": 52.96, "volume": 692.0}, {"date": "2013-09-16", "close": 53.375, "volume": 530.0}, {"date": "2013-09-17", "close": 52.975, "volume": 2.0}, {"date": "2013-09-18", "close": 53.015, "volume": 100.0}, {"date": "2013-09-19", "close": 52.905, "volume": 8304.0}, {"date": "2013-09-20", "close": 52.96, "volume": 224.0}, {"date": "2013-09-23", "close": 52.935, "volume": 428.0}, {"date": "2013-09-24", "close": 53.0, "volume": 472.0}, {"date": "2013-09-26", "close": 53.2, "volume": 3950.0}, {"date": "2013-09-27", "close": 53.55, "volume": 4024.0}, {"date": "2013-09-30", "close": 53.3, "volume": 724.0}, {"date": "2013-10-01", "close": 53.7, "volume": 66.0}, {"date": "2013-10-02", "close": 54.01, "volume": 5368.0}, {"date": "2013-10-03", "close": 53.475, "volume": 11400.0}, {"date": "2013-10-04", "close": 52.65, "volume": 1446.0}, {"date": "2013-10-07", "close": 52.825, "volume": 660.0}, {"date": "2013-10-08", "close": 52.35, "volume": 1834.0}, {"date": "2013-10-09", "close": 52.0, "volume": 434.0}, {"date": "2013-10-10", "close": 52.0, "volume": 10.0}, {"date": "2013-10-11", "close": 52.78, "volume": 270.0}, {"date": "2013-10-14", "close": 53.37, "volume": 2244.0}, {"date": "2013-10-15", "close": 53.525, "volume": 1520.0}, {"date": "2013-10-16", "close": 53.37, "volume": 2408.0}, {"date": "2013-10-17", "close": 53.385, "volume": 758.0}, {"date": "2013-10-18", "close": 53.685, "volume": 336.0}, {"date": "2013-10-21", "close": 53.875, "volume": 4576.0}, {"date": "2013-10-22", "close": 53.945, "volume": 5110.0}, {"date": "2013-10-23", "close": 53.5, "volume": 722.0}, {"date": "2013-10-24", "close": 54.245, "volume": 3636.0}, {"date": "2013-10-25", "close": 54.415, "volume": 3136.0}, {"date": "2013-10-28", "close": 54.83, "volume": 3422.0}, {"date": "2013-10-29", "close": 55.185, "volume": 312.0}, {"date": "2013-10-30", "close": 55.675, "volume": 626.0}, {"date": "2013-10-31", "close": 54.815, "volume": 5070.0}, {"date": "2013-11-01", "close": 54.82, "volume": 1578.0}, {"date": "2013-11-04", "close": 54.355, "volume": 6236.0}, {"date": "2013-11-05", "close": 55.04, "volume": 264.0}, {"date": "2013-11-06", "close": 54.925, "volume": 420.0}, {"date": "2013-11-08", "close": 54.395, "volume": 2324.0}, {"date": "2013-11-11", "close": 55.5, "volume": 1596.0}, {"date": "2013-11-12", "close": 55.735, "volume": 1504.0}, {"date": "2013-11-13", "close": 56.17, "volume": 70.0}, {"date": "2013-11-14", "close": 56.535, "volume": 890.0}, {"date": "2013-11-15", "close": 56.465, "volume": 994.0}, {"date": "2013-11-18", "close": 56.17, "volume": 2080.0}, {"date": "2013-11-19", "close": 55.955, "volume": 2602.0}, {"date": "2013-11-20", "close": 55.705, "volume": 5124.0}, {"date": "2013-11-21", "close": 56.2, "volume": 422.0}, {"date": "2013-11-22", "close": 57.93, "volume": 540.0}, {"date": "2013-11-25", "close": 58.36, "volume": 1430.0}, {"date": "2013-11-26", "close": 58.345, "volume": 2888.0}, {"date": "2013-11-27", "close": 59.1, "volume": 2262.0}, {"date": "2013-11-28", "close": 59.25, "volume": 2014.0}, {"date": "2013-11-29", "close": 59.625, "volume": 958.0}, {"date": "2013-12-02", "close": 59.27, "volume": 5042.0}, {"date": "2013-12-03", "close": 58.85, "volume": 562.0}, {"date": "2013-12-04", "close": 58.55, "volume": 1248.0}, {"date": "2013-12-05", "close": 58.75, "volume": 366.0}, {"date": "2013-12-06", "close": 58.865, "volume": 1366.0}, {"date": "2013-12-09", "close": 59.035, "volume": 1710.0}, {"date": "2013-12-10", "close": 58.7, "volume": 5096.0}, {"date": "2013-12-11", "close": 58.05, "volume": 630.0}, {"date": "2013-12-12", "close": 57.7, "volume": 1270.0}, {"date": "2013-12-13", "close": 58.645, "volume": 322.0}, {"date": "2013-12-16", "close": 58.5, "volume": 6170.0}, {"date": "2013-12-17", "close": 59.4, "volume": 2300.0}, {"date": "2013-12-18", "close": 59.65, "volume": 3404.0}, {"date": "2013-12-19", "close": 60.785, "volume": 4832.0}, {"date": "2013-12-20", "close": 60.175, "volume": 5610.0}, {"date": "2013-12-23", "close": 60.9, "volume": 5004.0}, {"date": "2013-12-24", "close": 61.17, "volume": 2704.0}, {"date": "2013-12-27", "close": 61.505, "volume": 1284.0}, {"date": "2013-12-30", "close": 61.75, "volume": 3700.0}, {"date": "2013-12-31", "close": 61.3, "volume": 1598.0}, {"date": "2014-01-02", "close": 61.52, "volume": 364.0}, {"date": "2014-01-03", "close": 60.7, "volume": 5314.0}, {"date": "2014-01-06", "close": 60.7, "volume": 2044.0}, {"date": "2014-01-07", "close": 60.125, "volume": 2678.0}, {"date": "2014-01-08", "close": 60.68, "volume": 1698.0}, {"date": "2014-01-09", "close": 60.88, "volume": 2088.0}, {"date": "2014-01-10", "close": 60.71, "volume": 15118.0}, {"date": "2014-01-13", "close": 59.795, "volume": 2922.0}, {"date": "2014-01-14", "close": 59.415, "volume": 614.0}, {"date": "2014-01-15", "close": 60.75, "volume": 1638.0}, {"date": "2014-01-16", "close": 62.075, "volume": 2500.0}, {"date": "2014-01-17", "close": 61.91, "volume": 1372.0}, {"date": "2014-01-20", "close": 61.78, "volume": 1538.0}, {"date": "2014-01-21", "close": 61.96, "volume": 3008.0}, {"date": "2014-01-22", "close": 61.73, "volume": 1052.0}, {"date": "2014-01-23", "close": 62.3, "volume": 230.0}, {"date": "2014-01-24", "close": 62.5, "volume": 990.0}, {"date": "2014-01-28", "close": 60.13, "volume": 3632.0}, {"date": "2014-01-29", "close": 60.47, "volume": 11760.0}, {"date": "2014-01-30", "close": 59.875, "volume": 9234.0}, {"date": "2014-01-31", "close": 60.095, "volume": 1920.0}, {"date": "2014-02-03", "close": 60.135, "volume": 4016.0}, {"date": "2014-02-04", "close": 57.75, "volume": 2930.0}, {"date": "2014-02-05", "close": 57.52, "volume": 904.0}, {"date": "2014-02-06", "close": 56.98, "volume": 4478.0}, {"date": "2014-02-07", "close": 57.705, "volume": 2058.0}, {"date": "2014-02-10", "close": 58.18, "volume": 2290.0}, {"date": "2014-02-11", "close": 57.95, "volume": 1940.0}, {"date": "2014-02-12", "close": 57.905, "volume": 252.0}, {"date": "2014-02-13", "close": 58.86, "volume": 540.0}, {"date": "2014-02-14", "close": 59.0, "volume": 5126.0}, {"date": "2014-02-17", "close": 58.98, "volume": 1180.0}, {"date": "2014-02-18", "close": 58.875, "volume": 4260.0}, {"date": "2014-02-19", "close": 59.525, "volume": 1504.0}, {"date": "2014-02-20", "close": 59.185, "volume": 1348.0}, {"date": "2014-02-21", "close": 60.2, "volume": 104.0}, {"date": "2014-02-24", "close": 59.84, "volume": 1742.0}, {"date": "2014-02-25", "close": 60.225, "volume": 1080.0}, {"date": "2014-02-26", "close": 60.715, "volume": 1642.0}, {"date": "2014-02-27", "close": 61.5, "volume": 1484.0}, {"date": "2014-02-28", "close": 61.24, "volume": 1258.0}, {"date": "2014-03-03", "close": 61.025, "volume": 2158.0}, {"date": "2014-03-04", "close": 61.1, "volume": 576.0}, {"date": "2014-03-05", "close": 62.595, "volume": 2502.0}, {"date": "2014-03-06", "close": 62.35, "volume": 1298.0}, {"date": "2014-03-07", "close": 61.805, "volume": 2342.0}, {"date": "2014-03-10", "close": 61.93, "volume": 480.0}, {"date": "2014-03-11", "close": 62.115, "volume": 1240.0}, {"date": "2014-03-12", "close": 61.875, "volume": 1504.0}, {"date": "2014-03-13", "close": 61.5, "volume": 602.0}, {"date": "2014-03-14", "close": 61.095, "volume": 586.0}, {"date": "2014-03-17", "close": 61.095, "volume": 522.0}, {"date": "2014-03-18", "close": 61.275, "volume": 402.0}, {"date": "2014-03-19", "close": 61.78, "volume": 242.0}, {"date": "2014-03-20", "close": 61.85, "volume": 120.0}, {"date": "2014-03-21", "close": 61.9, "volume": 4272.0}, {"date": "2014-03-24", "close": 61.59, "volume": 2962.0}, {"date": "2014-03-25", "close": 60.66, "volume": 3182.0}, {"date": "2014-03-26", "close": 60.35, "volume": 4294.0}, {"date": "2014-03-27", "close": 58.855, "volume": 3036.0}, {"date": "2014-03-28", "close": 58.565, "volume": 2722.0}, {"date": "2014-03-31", "close": 58.75, "volume": 3060.0}, {"date": "2014-04-01", "close": 59.725, "volume": 690.0}, {"date": "2014-04-02", "close": 60.675, "volume": 3470.0}, {"date": "2014-04-03", "close": 60.915, "volume": 1546.0}, {"date": "2014-04-04", "close": 60.445, "volume": 948.0}, {"date": "2014-04-07", "close": 58.955, "volume": 3460.0}, {"date": "2014-04-08", "close": 58.225, "volume": 1964.0}, {"date": "2014-04-09", "close": 57.82, "volume": 792.0}, {"date": "2014-04-10", "close": 58.3, "volume": 676.0}, {"date": "2014-04-11", "close": 56.99, "volume": 1714.0}, {"date": "2014-04-14", "close": 56.14, "volume": 1866.0}, {"date": "2014-04-15", "close": 56.65, "volume": 532.0}, {"date": "2014-04-16", "close": 57.27, "volume": 590.0}, {"date": "2014-04-17", "close": 57.35, "volume": 560.0}, {"date": "2014-04-22", "close": 58.0, "volume": 3456.0}, {"date": "2014-04-23", "close": 59.075, "volume": 1106.0}, {"date": "2014-04-24", "close": 58.7, "volume": 3316.0}, {"date": "2014-04-28", "close": 57.6, "volume": 1530.0}, {"date": "2014-04-29", "close": 57.6, "volume": 634.0}, {"date": "2014-04-30", "close": 57.145, "volume": 500.0}, {"date": "2014-05-01", "close": 57.59, "volume": 520.0}, {"date": "2014-05-02", "close": 57.65, "volume": 2240.0}, {"date": "2014-05-05", "close": 57.63, "volume": 2148.0}, {"date": "2014-05-06", "close": 57.75, "volume": 2082.0}, {"date": "2014-05-07", "close": 56.34, "volume": 3116.0}, {"date": "2014-05-08", "close": 56.36, "volume": 3408.0}, {"date": "2014-05-09", "close": 56.0, "volume": 382.0}, {"date": "2014-05-12", "close": 56.67, "volume": 452.0}, {"date": "2014-05-13", "close": 57.925, "volume": 444.0}, {"date": "2014-05-14", "close": 57.0, "volume": 2544.0}, {"date": "2014-05-15", "close": 55.84, "volume": 14934.0}, {"date": "2014-05-16", "close": 55.855, "volume": 1430.0}, {"date": "2014-05-19", "close": 56.06, "volume": 740.0}, {"date": "2014-05-20", "close": 57.0, "volume": 702.0}, {"date": "2014-05-21", "close": 56.43, "volume": 1074.0}, {"date": "2014-05-22", "close": 56.8, "volume": 2.0}, {"date": "2014-05-23", "close": 57.4, "volume": 4612.0}, {"date": "2014-05-26", "close": 57.95, "volume": 1152.0}, {"date": "2014-05-27", "close": 57.875, "volume": 2566.0}, {"date": "2014-05-28", "close": 58.375, "volume": 2964.0}, {"date": "2014-05-29", "close": 58.05, "volume": 1044.0}, {"date": "2014-05-30", "close": 57.8, "volume": 1684.0}, {"date": "2014-06-02", "close": 58.205, "volume": 1076.0}, {"date": "2014-06-03", "close": 57.975, "volume": 592.0}, {"date": "2014-06-04", "close": 57.75, "volume": 80.0}, {"date": "2014-06-06", "close": 58.875, "volume": 1358.0}, {"date": "2014-06-10", "close": 59.53, "volume": 1978.0}, {"date": "2014-06-11", "close": 59.065, "volume": 98.0}, {"date": "2014-06-12", "close": 58.965, "volume": 1256.0}, {"date": "2014-06-13", "close": 58.425, "volume": 1398.0}, {"date": "2014-06-16", "close": 58.43, "volume": 502.0}, {"date": "2014-06-17", "close": 58.949995, "volume": 218.0}, {"date": "2014-06-18", "close": 59.5, "volume": 574.0}, {"date": "2014-06-19", "close": 59.45, "volume": 1558.0}, {"date": "2014-06-20", "close": 59.135, "volume": 594.0}, {"date": "2014-06-23", "close": 59.365, "volume": 566.0}, {"date": "2014-06-24", "close": 59.29, "volume": 2102.0}, {"date": "2014-06-25", "close": 59.16, "volume": 16.0}, {"date": "2014-06-26", "close": 59.25, "volume": 2330.0}, {"date": "2014-06-27", "close": 58.54, "volume": 1118.0}, {"date": "2014-06-30", "close": 59.425, "volume": 774.0}, {"date": "2014-07-01", "close": 59.79, "volume": 1408.0}, {"date": "2014-07-02", "close": 59.955, "volume": 1018.0}, {"date": "2014-07-03", "close": 60.125, "volume": 484.0}, {"date": "2014-07-04", "close": 60.9, "volume": 1202.0}, {"date": "2014-07-07", "close": 60.775, "volume": 664.0}, {"date": "2014-07-08", "close": 59.575, "volume": 3200.0}, {"date": "2014-07-09", "close": 59.25, "volume": 588.0}, {"date": "2014-07-10", "close": 59.1, "volume": 838.0}, {"date": "2014-07-11", "close": 58.43, "volume": 4304.0}, {"date": "2014-07-14", "close": 58.465, "volume": 1126.0}, {"date": "2014-07-15", "close": 58.6, "volume": 2576.0}, {"date": "2014-07-16", "close": 58.46, "volume": 2948.0}, {"date": "2014-07-17", "close": 58.0, "volume": 13474.0}, {"date": "2014-07-18", "close": 57.335, "volume": 3296.0}, {"date": "2014-07-21", "close": 57.925, "volume": 214.0}, {"date": "2014-07-22", "close": 57.9, "volume": 372.0}, {"date": "2014-07-23", "close": 57.9, "volume": 148.0}, {"date": "2014-07-24", "close": 57.77, "volume": 5508.0}, {"date": "2014-07-25", "close": 58.09, "volume": 684.0}, {"date": "2014-07-28", "close": 57.625, "volume": 160.0}, {"date": "2014-07-29", "close": 57.515, "volume": 768.0}, {"date": "2014-07-30", "close": 57.75, "volume": 318.0}, {"date": "2014-07-31", "close": 58.265, "volume": 768.0}, {"date": "2014-08-01", "close": 57.32, "volume": 888.0}, {"date": "2014-08-04", "close": 56.825, "volume": 1544.0}, {"date": "2014-08-05", "close": 57.22, "volume": 422.0}, {"date": "2014-08-06", "close": 57.15, "volume": 692.0}, {"date": "2014-08-07", "close": 57.85, "volume": 1460.0}, {"date": "2014-08-08", "close": 57.02, "volume": 2236.0}, {"date": "2014-08-11", "close": 57.66, "volume": 12794.0}, {"date": "2014-08-12", "close": 58.625, "volume": 90.0}, {"date": "2014-08-13", "close": 58.12, "volume": 630.0}, {"date": "2014-08-14", "close": 58.12, "volume": 2384.0}, {"date": "2014-08-15", "close": 58.24, "volume": 346.0}, {"date": "2014-08-18", "close": 58.225, "volume": 758.0}, {"date": "2014-08-19", "close": 58.725, "volume": 2486.0}, {"date": "2014-08-20", "close": 59.05, "volume": 938.0}, {"date": "2014-08-21", "close": 59.295, "volume": 1850.0}, {"date": "2014-08-22", "close": 59.175, "volume": 32.0}, {"date": "2014-08-25", "close": 59.265, "volume": 16.0}, {"date": "2014-08-26", "close": 58.95, "volume": 42.0}, {"date": "2014-08-27", "close": 59.41, "volume": 5172.0}, {"date": "2014-08-28", "close": 59.135, "volume": 2048.0}, {"date": "2014-08-29", "close": 58.835, "volume": 484.0}, {"date": "2014-09-01", "close": 59.15, "volume": 1610.0}, {"date": "2014-09-02", "close": 59.5, "volume": 1272.0}, {"date": "2014-09-03", "close": 59.87, "volume": 934.0}, {"date": "2014-09-04", "close": 59.095, "volume": 10.0}, {"date": "2014-09-05", "close": 59.11, "volume": 106.0}, {"date": "2014-09-08", "close": 59.05, "volume": 1298.0}, {"date": "2014-09-09", "close": 59.795, "volume": 96.0}, {"date": "2014-09-10", "close": 59.87, "volume": 1156.0}, {"date": "2014-09-11", "close": 59.52, "volume": 180.0}, {"date": "2014-09-12", "close": 61.125, "volume": 176.0}, {"date": "2014-09-15", "close": 60.755, "volume": 790.0}, {"date": "2014-09-16", "close": 60.27, "volume": 3080.0}, {"date": "2014-09-17", "close": 60.065, "volume": 1732.0}, {"date": "2014-09-18", "close": 60.975, "volume": 356.0}, {"date": "2014-09-19", "close": 61.61, "volume": 1920.0}, {"date": "2014-09-22", "close": 60.43, "volume": 7328.0}, {"date": "2014-09-23", "close": 60.275, "volume": 1716.0}, {"date": "2014-09-24", "close": 59.71, "volume": 1562.0}, {"date": "2014-09-25", "close": 60.265, "volume": 2.0}, {"date": "2014-09-26", "close": 60.055, "volume": 500.0}, {"date": "2014-09-29", "close": 60.61, "volume": 2.0}, {"date": "2014-09-30", "close": 60.47, "volume": 2456.0}, {"date": "2014-10-01", "close": 59.9, "volume": 1116.0}, {"date": "2014-10-02", "close": 58.675, "volume": 2264.0}, {"date": "2014-10-03", "close": 59.165, "volume": 542.0}, {"date": "2014-10-06", "close": 60.365, "volume": 490.0}, {"date": "2014-10-07", "close": 59.03, "volume": 216.0}, {"date": "2014-10-08", "close": 58.1, "volume": 116.0}, {"date": "2014-10-09", "close": 58.705, "volume": 2428.0}, {"date": "2014-10-10", "close": 57.895, "volume": 3408.0}, {"date": "2014-10-13", "close": 57.215, "volume": 2036.0}, {"date": "2014-10-14", "close": 57.325, "volume": 476.0}, {"date": "2014-10-15", "close": 58.11, "volume": 328.0}, {"date": "2014-10-16", "close": 57.935, "volume": 1548.0}, {"date": "2014-10-17", "close": 58.845, "volume": 1730.0}, {"date": "2014-10-20", "close": 58.96, "volume": 1560.0}, {"date": "2014-10-22", "close": 60.245, "volume": 878.0}, {"date": "2014-10-23", "close": 59.575, "volume": 494.0}, {"date": "2014-10-24", "close": 60.425, "volume": 22.0}, {"date": "2014-10-27", "close": 60.255, "volume": 1224.0}, {"date": "2014-10-28", "close": 60.32, "volume": 344.0}, {"date": "2014-10-29", "close": 61.525, "volume": 1878.0}, {"date": "2014-10-30", "close": 62.22, "volume": 158.0}, {"date": "2014-10-31", "close": 62.57, "volume": 650.0}, {"date": "2014-11-03", "close": 63.975, "volume": 136.0}, {"date": "2014-11-04", "close": 64.21, "volume": 322.0}, {"date": "2014-11-05", "close": 63.815, "volume": 410.0}, {"date": "2014-11-06", "close": 64.815, "volume": 3440.0}, {"date": "2014-11-07", "close": 65.495, "volume": 21160.0}, {"date": "2014-11-10", "close": 64.5, "volume": 2364.0}, {"date": "2014-11-11", "close": 64.85, "volume": 476.0}, {"date": "2014-11-12", "close": 64.445, "volume": 1970.0}, {"date": "2014-11-13", "close": 64.835, "volume": 1602.0}, {"date": "2014-11-14", "close": 64.345, "volume": 748.0}, {"date": "2014-11-17", "close": 63.5, "volume": 752.0}, {"date": "2014-11-18", "close": 63.66, "volume": 2008.0}, {"date": "2014-11-19", "close": 63.87, "volume": 7140.0}, {"date": "2014-11-20", "close": 64.135, "volume": 1998.0}, {"date": "2014-11-21", "close": 64.505, "volume": 2104.0}, {"date": "2014-11-24", "close": 64.075, "volume": 178.0}, {"date": "2014-11-25", "close": 65.61, "volume": 3780.0}, {"date": "2014-11-26", "close": 66.025, "volume": 1210.0}, {"date": "2014-11-27", "close": 66.015, "volume": 3446.0}, {"date": "2014-11-28", "close": 66.285, "volume": 48.0}, {"date": "2014-12-01", "close": 65.725, "volume": 2200.0}, {"date": "2014-12-02", "close": 64.675, "volume": 1106.0}, {"date": "2014-12-03", "close": 66.19, "volume": 1604.0}, {"date": "2014-12-04", "close": 66.985, "volume": 3784.0}, {"date": "2014-12-05", "close": 66.75, "volume": 174.0}, {"date": "2014-12-08", "close": 67.725, "volume": 204.0}, {"date": "2014-12-09", "close": 67.28, "volume": 1026.0}, {"date": "2014-12-10", "close": 68.0, "volume": 3202.0}, {"date": "2014-12-11", "close": 66.4, "volume": 2698.0}, {"date": "2014-12-12", "close": 66.72, "volume": 1928.0}, {"date": "2014-12-15", "close": 66.525, "volume": 1872.0}, {"date": "2014-12-16", "close": 66.265, "volume": 2650.0}, {"date": "2014-12-17", "close": 66.385, "volume": 1000.0}, {"date": "2014-12-18", "close": 68.485, "volume": 3002.0}, {"date": "2014-12-19", "close": 69.415, "volume": 2070.0}, {"date": "2014-12-22", "close": 69.33, "volume": 1688.0}, {"date": "2014-12-23", "close": 70.17, "volume": 2230.0}, {"date": "2014-12-24", "close": 70.61, "volume": 202.0}, {"date": "2014-12-29", "close": 70.87, "volume": 1632.0}, {"date": "2014-12-30", "close": 71.295, "volume": 1828.0}, {"date": "2015-01-02", "close": 70.485, "volume": 450.0}, {"date": "2015-01-05", "close": 70.02, "volume": 2920.0}, {"date": "2015-01-06", "close": 69.025, "volume": 2540.0}, {"date": "2015-01-07", "close": 68.305, "volume": 2160.0}, {"date": "2015-01-08", "close": 68.825, "volume": 956.0}, {"date": "2015-01-09", "close": 69.375, "volume": 1316.0}, {"date": "2015-01-12", "close": 67.75, "volume": 2890.0}, {"date": "2015-01-13", "close": 68.46, "volume": 1302.0}, {"date": "2015-01-14", "close": 68.645, "volume": 1148.0}, {"date": "2015-01-15", "close": 68.16, "volume": 3100.0}, {"date": "2015-01-16", "close": 66.255, "volume": 490.0}, {"date": "2015-01-19", "close": 67.905, "volume": 764.0}, {"date": "2015-01-20", "close": 68.0, "volume": 608.0}, {"date": "2015-01-21", "close": 67.7, "volume": 1036.0}, {"date": "2015-01-22", "close": 68.79, "volume": 298.0}, {"date": "2015-01-23", "close": 70.545, "volume": 2138.0}, {"date": "2015-01-27", "close": 71.87, "volume": 1594.0}, {"date": "2015-01-28", "close": 71.68, "volume": 2906.0}, {"date": "2015-01-29", "close": 70.8, "volume": 802.0}, {"date": "2015-01-30", "close": 72.365, "volume": 914.0}, {"date": "2015-02-02", "close": 71.24, "volume": 1110.0}, {"date": "2015-02-03", "close": 71.2, "volume": 302.0}, {"date": "2015-02-04", "close": 72.675, "volume": 484.0}, {"date": "2015-02-05", "close": 72.45, "volume": 168.0}, {"date": "2015-02-06", "close": 73.405, "volume": 852.0}, {"date": "2015-02-09", "close": 73.725, "volume": 1454.0}, {"date": "2015-02-10", "close": 72.79, "volume": 1536.0}, {"date": "2015-02-11", "close": 73.495, "volume": 108.0}, {"date": "2015-02-12", "close": 74.59, "volume": 2302.0}, {"date": "2015-02-13", "close": 74.3, "volume": 1466.0}, {"date": "2015-02-16", "close": 74.23, "volume": 634.0}, {"date": "2015-02-17", "close": 74.25, "volume": 1116.0}, {"date": "2015-02-18", "close": 74.42, "volume": 796.0}, {"date": "2015-02-19", "close": 74.275, "volume": 5132.0}, {"date": "2015-02-20", "close": 74.35, "volume": 276.0}, {"date": "2015-02-23", "close": 74.445, "volume": 444.0}, {"date": "2015-02-24", "close": 75.325, "volume": 2436.0}, {"date": "2015-02-25", "close": 74.37, "volume": 1222.0}, {"date": "2015-02-26", "close": 74.575, "volume": 728.0}, {"date": "2015-02-27", "close": 75.385, "volume": 924.0}, {"date": "2015-03-02", "close": 75.415, "volume": 1094.0}, {"date": "2015-03-03", "close": 75.395, "volume": 2752.0}, {"date": "2015-03-04", "close": 74.81, "volume": 846.0}, {"date": "2015-03-05", "close": 74.21, "volume": 8288.0}, {"date": "2015-03-06", "close": 74.405, "volume": 1006.0}, {"date": "2015-03-09", "close": 74.325, "volume": 1098.0}, {"date": "2015-03-10", "close": 75.505, "volume": 48.0}, {"date": "2015-03-11", "close": 75.235, "volume": 1024.0}, {"date": "2015-03-12", "close": 75.945, "volume": 1786.0}, {"date": "2015-03-13", "close": 75.845, "volume": 2488.0}, {"date": "2015-03-16", "close": 76.0, "volume": 1550.0}, {"date": "2015-03-17", "close": 76.165, "volume": 866.0}, {"date": "2015-03-18", "close": 77.01, "volume": 842.0}, {"date": "2015-03-19", "close": 76.385, "volume": 106.0}, {"date": "2015-03-20", "close": 77.49, "volume": 1822.0}, {"date": "2015-03-23", "close": 76.875, "volume": 562.0}, {"date": "2015-03-24", "close": 76.3, "volume": 1466.0}, {"date": "2015-03-25", "close": 76.13, "volume": 1210.0}, {"date": "2015-03-26", "close": 74.69, "volume": 1064.0}, {"date": "2015-03-27", "close": 75.295, "volume": 324.0}, {"date": "2015-03-30", "close": 75.995, "volume": 676.0}, {"date": "2015-03-31", "close": 77.57, "volume": 1194.0}, {"date": "2015-04-01", "close": 76.975, "volume": 1264.0}, {"date": "2015-04-02", "close": 77.815, "volume": 2470.0}, {"date": "2015-04-07", "close": 77.35, "volume": 320.0}, {"date": "2015-04-08", "close": 76.965, "volume": 34.0}, {"date": "2015-04-09", "close": 77.01, "volume": 8.0}, {"date": "2015-04-10", "close": 76.945, "volume": 1466.0}, {"date": "2015-04-13", "close": 78.37, "volume": 210.0}, {"date": "2015-04-14", "close": 78.535, "volume": 212.0}, {"date": "2015-04-15", "close": 78.08, "volume": 1096.0}, {"date": "2015-04-16", "close": 77.325, "volume": 610.0}, {"date": "2015-04-17", "close": 76.75, "volume": 3120.0}, {"date": "2015-04-20", "close": 75.34, "volume": 420.0}, {"date": "2015-04-21", "close": 77.215, "volume": 1660.0}, {"date": "2015-04-22", "close": 76.22, "volume": 680.0}, {"date": "2015-04-23", "close": 76.5, "volume": 2092.0}, {"date": "2015-04-24", "close": 76.725, "volume": 250.0}, {"date": "2015-04-27", "close": 76.105, "volume": 1006.0}, {"date": "2015-04-28", "close": 74.935, "volume": 3576.0}, {"date": "2015-04-29", "close": 74.32, "volume": 2998.0}, {"date": "2015-04-30", "close": 73.355, "volume": 1332.0}, {"date": "2015-05-01", "close": 73.17, "volume": 2538.0}, {"date": "2015-05-04", "close": 74.015, "volume": 2218.0}, {"date": "2015-05-05", "close": 73.795, "volume": 1216.0}, {"date": "2015-05-06", "close": 72.885, "volume": 1158.0}, {"date": "2015-05-07", "close": 72.84, "volume": 2100.0}, {"date": "2015-05-08", "close": 73.905, "volume": 994.0}, {"date": "2015-05-11", "close": 73.795, "volume": 1264.0}, {"date": "2015-05-12", "close": 73.675, "volume": 172.0}, {"date": "2015-05-13", "close": 73.175, "volume": 1910.0}, {"date": "2015-05-14", "close": 71.675, "volume": 1036.0}, {"date": "2015-05-15", "close": 73.0, "volume": 738.0}, {"date": "2015-05-18", "close": 73.375, "volume": 1404.0}, {"date": "2015-05-19", "close": 74.24, "volume": 8774.0}, {"date": "2015-05-20", "close": 74.685, "volume": 670.0}, {"date": "2015-05-21", "close": 74.79, "volume": 552.0}, {"date": "2015-05-22", "close": 75.05, "volume": 1322.0}, {"date": "2015-05-25", "close": 75.81, "volume": 508.0}, {"date": "2015-05-26", "close": 75.185, "volume": 660.0}, {"date": "2015-05-27", "close": 75.2, "volume": 612.0}, {"date": "2015-05-28", "close": 77.0, "volume": 2324.0}, {"date": "2015-05-29", "close": 77.235, "volume": 930.0}, {"date": "2015-06-01", "close": 76.88, "volume": 224.0}, {"date": "2015-06-02", "close": 76.895, "volume": 908.0}, {"date": "2015-06-03", "close": 75.51, "volume": 408.0}, {"date": "2015-06-04", "close": 77.0, "volume": 570.0}, {"date": "2015-06-05", "close": 77.0, "volume": 12.0}, {"date": "2015-06-09", "close": 77.0, "volume": 520.0}, {"date": "2015-06-10", "close": 76.5, "volume": 556.0}, {"date": "2015-06-11", "close": 77.23, "volume": 3788.0}, {"date": "2015-06-12", "close": 77.13, "volume": 2640.0}, {"date": "2015-06-15", "close": 76.945, "volume": 1014.0}, {"date": "2015-06-16", "close": 76.93, "volume": 5268.0}, {"date": "2015-06-17", "close": 77.62, "volume": 354.0}, {"date": "2015-06-18", "close": 77.475, "volume": 36.0}, {"date": "2015-06-19", "close": 78.23, "volume": 4254.0}, {"date": "2015-06-22", "close": 77.985, "volume": 2930.0}, {"date": "2015-06-23", "close": 79.015, "volume": 224.0}, {"date": "2015-06-24", "close": 79.24, "volume": 1570.0}, {"date": "2015-06-25", "close": 78.5, "volume": 306.0}, {"date": "2015-06-26", "close": 78.405, "volume": 578.0}, {"date": "2015-06-29", "close": 77.995, "volume": 4.0}, {"date": "2015-06-30", "close": 77.0, "volume": 612.0}, {"date": "2015-07-01", "close": 76.985, "volume": 252.0}, {"date": "2015-07-02", "close": 77.735, "volume": 1512.0}, {"date": "2015-07-03", "close": 77.65, "volume": 964.0}, {"date": "2015-07-06", "close": 77.735, "volume": 202.0}, {"date": "2015-07-07", "close": 79.205, "volume": 2454.0}, {"date": "2015-07-08", "close": 78.8, "volume": 2446.0}, {"date": "2015-07-09", "close": 78.145, "volume": 1944.0}, {"date": "2015-07-10", "close": 78.75, "volume": 970.0}, {"date": "2015-07-13", "close": 79.38, "volume": 1306.0}, {"date": "2015-07-14", "close": 80.065, "volume": 512.0}, {"date": "2015-07-15", "close": 80.065, "volume": 1622.0}, {"date": "2015-07-16", "close": 80.8, "volume": 1404.0}, {"date": "2015-07-17", "close": 80.775, "volume": 2606.0}, {"date": "2015-07-20", "close": 80.625, "volume": 3380.0}, {"date": "2015-07-21", "close": 80.41, "volume": 1124.0}, {"date": "2015-07-22", "close": 79.64, "volume": 904.0}, {"date": "2015-07-23", "close": 80.595, "volume": 838.0}, {"date": "2015-07-24", "close": 80.3, "volume": 718.0}, {"date": "2015-07-27", "close": 79.175, "volume": 128.0}, {"date": "2015-07-28", "close": 78.8, "volume": 2598.0}, {"date": "2015-07-30", "close": 79.04, "volume": 812.0}, {"date": "2015-07-31", "close": 79.785, "volume": 944.0}, {"date": "2015-08-03", "close": 80.225, "volume": 72.0}, {"date": "2015-08-04", "close": 79.65, "volume": 1660.0}, {"date": "2015-08-05", "close": 79.0, "volume": 3010.0}, {"date": "2015-08-06", "close": 79.75, "volume": 510.0}, {"date": "2015-08-07", "close": 78.955, "volume": 1844.0}, {"date": "2015-08-10", "close": 78.04, "volume": 1346.0}, {"date": "2015-08-11", "close": 79.385, "volume": 618.0}, {"date": "2015-08-12", "close": 79.225, "volume": 1134.0}, {"date": "2015-08-13", "close": 78.685, "volume": 810.0}, {"date": "2015-08-14", "close": 78.425, "volume": 842.0}, {"date": "2015-08-17", "close": 79.065, "volume": 148.0}, {"date": "2015-08-18", "close": 79.715, "volume": 1276.0}, {"date": "2015-08-19", "close": 79.07, "volume": 1486.0}, {"date": "2015-08-20", "close": 78.6, "volume": 936.0}, {"date": "2015-08-21", "close": 76.35, "volume": 5754.0}, {"date": "2015-08-24", "close": 74.61, "volume": 6944.0}, {"date": "2015-08-25", "close": 75.025, "volume": 6954.0}, {"date": "2015-08-26", "close": 75.53, "volume": 1116.0}, {"date": "2015-08-27", "close": 76.235, "volume": 896.0}, {"date": "2015-08-28", "close": 76.895, "volume": 3146.0}, {"date": "2015-08-31", "close": 76.895, "volume": 2.0}, {"date": "2015-09-01", "close": 76.555, "volume": 632.0}, {"date": "2015-09-02", "close": 77.89, "volume": 560.0}, {"date": "2015-09-03", "close": 77.9, "volume": 1054.0}, {"date": "2015-09-04", "close": 77.765, "volume": 1294.0}, {"date": "2015-09-07", "close": 79.05, "volume": 2934.0}, {"date": "2015-09-08", "close": 78.61, "volume": 30.0}, {"date": "2015-09-09", "close": 79.245, "volume": 1186.0}, {"date": "2015-09-11", "close": 78.285, "volume": 1128.0}, {"date": "2015-09-14", "close": 78.275, "volume": 10596.0}, {"date": "2015-09-15", "close": 77.565, "volume": 314.0}, {"date": "2015-09-16", "close": 77.635, "volume": 2608.0}, {"date": "2015-09-17", "close": 77.84, "volume": 2172.0}, {"date": "2015-09-18", "close": 77.925, "volume": 1028.0}, {"date": "2015-09-21", "close": 76.94, "volume": 80.0}, {"date": "2015-09-22", "close": 78.18, "volume": 432.0}, {"date": "2015-09-23", "close": 77.0, "volume": 1360.0}, {"date": "2015-09-24", "close": 78.05, "volume": 184.0}, {"date": "2015-09-25", "close": 78.305, "volume": 1864.0}, {"date": "2015-09-28", "close": 77.075, "volume": 126.0}, {"date": "2015-09-29", "close": 76.1, "volume": 704.0}, {"date": "2015-09-30", "close": 76.02, "volume": 1226.0}, {"date": "2015-10-01", "close": 76.02, "volume": 44.0}, {"date": "2015-10-02", "close": 75.49, "volume": 1366.0}, {"date": "2015-10-05", "close": 76.435, "volume": 188.0}, {"date": "2015-10-06", "close": 77.635, "volume": 70.0}, {"date": "2015-10-07", "close": 76.38, "volume": 420.0}, {"date": "2015-10-08", "close": 77.575, "volume": 1310.0}, {"date": "2015-10-09", "close": 77.86, "volume": 1808.0}, {"date": "2015-10-12", "close": 77.08, "volume": 2726.0}, {"date": "2015-10-13", "close": 77.5, "volume": 2336.0}, {"date": "2015-10-14", "close": 77.37, "volume": 330.0}, {"date": "2015-10-15", "close": 75.75, "volume": 1792.0}, {"date": "2015-10-16", "close": 77.375, "volume": 854.0}, {"date": "2015-10-19", "close": 77.375, "volume": 2524.0}, {"date": "2015-10-20", "close": 77.605, "volume": 1432.0}, {"date": "2015-10-21", "close": 77.775, "volume": 540.0}, {"date": "2015-10-22", "close": 77.555, "volume": 2550.0}, {"date": "2015-10-23", "close": 78.15, "volume": 908.0}, {"date": "2015-10-26", "close": 77.85, "volume": 1050.0}, {"date": "2015-10-27", "close": 77.7, "volume": 2816.0}, {"date": "2015-10-28", "close": 78.78, "volume": 2746.0}, {"date": "2015-10-29", "close": 80.745, "volume": 1064.0}, {"date": "2015-10-30", "close": 80.275, "volume": 2184.0}, {"date": "2015-11-02", "close": 79.13, "volume": 1846.0}, {"date": "2015-11-03", "close": 80.5, "volume": 474.0}, {"date": "2015-11-04", "close": 80.665, "volume": 306.0}, {"date": "2015-11-05", "close": 80.85, "volume": 150.0}, {"date": "2015-11-06", "close": 81.13, "volume": 824.0}, {"date": "2015-11-09", "close": 82.875, "volume": 436.0}, {"date": "2015-11-10", "close": 81.365, "volume": 984.0}, {"date": "2015-11-11", "close": 81.75, "volume": 762.0}, {"date": "2015-11-12", "close": 79.885, "volume": 290.0}, {"date": "2015-11-13", "close": 78.74, "volume": 628.0}, {"date": "2015-11-16", "close": 77.83, "volume": 538.0}, {"date": "2015-11-17", "close": 79.325, "volume": 1190.0}, {"date": "2015-11-18", "close": 78.975, "volume": 2038.0}, {"date": "2015-11-19", "close": 79.7, "volume": 2520.0}, {"date": "2015-11-20", "close": 78.58, "volume": 708.0}, {"date": "2015-11-23", "close": 79.995, "volume": 866.0}, {"date": "2015-11-24", "close": 79.97, "volume": 212.0}, {"date": "2015-11-25", "close": 79.645, "volume": 866.0}, {"date": "2015-11-26", "close": 80.87, "volume": 1122.0}, {"date": "2015-11-27", "close": 80.565, "volume": 816.0}, {"date": "2015-12-01", "close": 80.655, "volume": 324.0}, {"date": "2015-12-02", "close": 80.15, "volume": 1142.0}, {"date": "2015-12-03", "close": 79.42, "volume": 650.0}, {"date": "2015-12-04", "close": 78.575, "volume": 744.0}, {"date": "2015-12-07", "close": 78.395, "volume": 328.0}, {"date": "2015-12-08", "close": 78.655, "volume": 3614.0}, {"date": "2015-12-10", "close": 76.485, "volume": 1468.0}, {"date": "2015-12-11", "close": 77.42, "volume": 372.0}, {"date": "2015-12-14", "close": 76.29, "volume": 1236.0}, {"date": "2015-12-15", "close": 75.25, "volume": 728.0}, {"date": "2015-12-16", "close": 77.335, "volume": 2934.0}, {"date": "2015-12-17", "close": 78.095, "volume": 1968.0}, {"date": "2015-12-18", "close": 77.13, "volume": 730.0}, {"date": "2015-12-21", "close": 76.335, "volume": 826.0}, {"date": "2015-12-22", "close": 76.825, "volume": 2392.0}, {"date": "2015-12-23", "close": 76.85, "volume": 334.0}, {"date": "2015-12-24", "close": 77.595, "volume": 1798.0}, {"date": "2015-12-29", "close": 76.905, "volume": 534.0}, {"date": "2015-12-30", "close": 77.45, "volume": 396.0}, {"date": "2015-12-31", "close": 76.75, "volume": 76.0}, {"date": "2016-01-04", "close": 75.72, "volume": 532.0}, {"date": "2016-01-05", "close": 75.315, "volume": 876.0}, {"date": "2016-01-06", "close": 74.945, "volume": 536.0}, {"date": "2016-01-07", "close": 75.17, "volume": 294.0}, {"date": "2016-01-08", "close": 74.73, "volume": 1032.0}, {"date": "2016-01-11", "close": 73.215, "volume": 2154.0}, {"date": "2016-01-12", "close": 73.28, "volume": 1242.0}, {"date": "2016-01-13", "close": 73.195, "volume": 618.0}, {"date": "2016-01-14", "close": 71.88, "volume": 554.0}, {"date": "2016-01-15", "close": 71.965, "volume": 2330.0}, {"date": "2016-01-18", "close": 72.6, "volume": 3178.0}, {"date": "2016-01-19", "close": 73.39, "volume": 1060.0}, {"date": "2016-01-20", "close": 70.93, "volume": 990.0}, {"date": "2016-01-21", "close": 71.82, "volume": 1560.0}, {"date": "2016-01-22", "close": 70.685, "volume": 4106.0}, {"date": "2016-01-25", "close": 72.2, "volume": 2072.0}, {"date": "2016-01-27", "close": 71.57, "volume": 4.0}, {"date": "2016-01-28", "close": 71.41, "volume": 150.0}, {"date": "2016-01-29", "close": 70.385, "volume": 360.0}, {"date": "2016-02-01", "close": 72.915, "volume": 1902.0}, {"date": "2016-02-02", "close": 72.1, "volume": 1540.0}, {"date": "2016-02-03", "close": 71.61, "volume": 176.0}, {"date": "2016-02-04", "close": 70.82, "volume": 68.0}, {"date": "2016-02-05", "close": 70.6, "volume": 4012.0}, {"date": "2016-02-08", "close": 70.475, "volume": 2394.0}, {"date": "2016-02-09", "close": 69.8, "volume": 1506.0}, {"date": "2016-02-10", "close": 69.525, "volume": 6136.0}, {"date": "2016-02-11", "close": 68.05, "volume": 1404.0}, {"date": "2016-02-12", "close": 68.53, "volume": 5104.0}, {"date": "2016-02-15", "close": 69.33, "volume": 888.0}, {"date": "2016-02-16", "close": 69.935, "volume": 18.0}, {"date": "2016-02-17", "close": 70.65, "volume": 1086.0}, {"date": "2016-02-18", "close": 71.15, "volume": 2742.0}, {"date": "2016-02-19", "close": 71.6, "volume": 5912.0}, {"date": "2016-02-22", "close": 71.39, "volume": 2476.0}, {"date": "2016-02-23", "close": 71.16, "volume": 366.0}, {"date": "2016-02-25", "close": 72.12, "volume": 1152.0}, {"date": "2016-02-26", "close": 72.09, "volume": 400.0}, {"date": "2016-02-29", "close": 73.255, "volume": 2062.0}, {"date": "2016-03-01", "close": 73.35, "volume": 156.0}, {"date": "2016-03-02", "close": 74.05, "volume": 800.0}, {"date": "2016-03-03", "close": 73.475, "volume": 222.0}, {"date": "2016-03-04", "close": 73.75, "volume": 884.0}, {"date": "2016-03-07", "close": 73.38, "volume": 544.0}, {"date": "2016-03-08", "close": 74.14, "volume": 58.0}, {"date": "2016-03-09", "close": 73.055, "volume": 804.0}, {"date": "2016-03-10", "close": 72.93, "volume": 582.0}, {"date": "2016-03-11", "close": 72.75, "volume": 1622.0}, {"date": "2016-03-14", "close": 72.65, "volume": 412.0}, {"date": "2016-03-15", "close": 73.135, "volume": 196.0}, {"date": "2016-03-16", "close": 72.765, "volume": 138.0}, {"date": "2016-03-17", "close": 71.8, "volume": 900.0}, {"date": "2016-03-18", "close": 72.545, "volume": 1520.0}, {"date": "2016-03-21", "close": 73.635, "volume": 968.0}, {"date": "2016-03-22", "close": 73.535, "volume": 764.0}, {"date": "2016-03-23", "close": 73.09, "volume": 2084.0}, {"date": "2016-03-29", "close": 72.375, "volume": 344.0}, {"date": "2016-03-31", "close": 73.28, "volume": 1016.0}, {"date": "2016-04-01", "close": 73.65, "volume": 990.0}, {"date": "2016-04-04", "close": 73.75, "volume": 786.0}, {"date": "2016-04-05", "close": 73.5, "volume": 592.0}, {"date": "2016-04-06", "close": 73.52, "volume": 1126.0}, {"date": "2016-04-07", "close": 73.485, "volume": 740.0}, {"date": "2016-04-08", "close": 72.8, "volume": 1004.0}, {"date": "2016-04-11", "close": 72.925, "volume": 1114.0}, {"date": "2016-04-12", "close": 72.14, "volume": 1766.0}, {"date": "2016-04-13", "close": 72.7, "volume": 1068.0}, {"date": "2016-04-14", "close": 74.075, "volume": 1802.0}, {"date": "2016-04-15", "close": 73.76, "volume": 216.0}, {"date": "2016-04-18", "close": 73.525, "volume": 1596.0}, {"date": "2016-04-19", "close": 73.855, "volume": 1298.0}, {"date": "2016-04-20", "close": 73.74, "volume": 542.0}, {"date": "2016-04-21", "close": 73.98, "volume": 1106.0}, {"date": "2016-04-22", "close": 73.485, "volume": 712.0}, {"date": "2016-04-26", "close": 74.25, "volume": 1706.0}, {"date": "2016-04-27", "close": 75.595, "volume": 1382.0}, {"date": "2016-04-28", "close": 75.97, "volume": 682.0}, {"date": "2016-04-29", "close": 75.05, "volume": 850.0}, {"date": "2016-05-02", "close": 75.0, "volume": 170.0}, {"date": "2016-05-03", "close": 75.0, "volume": 52.0}, {"date": "2016-05-04", "close": 75.37, "volume": 476.0}, {"date": "2016-05-05", "close": 75.315, "volume": 562.0}, {"date": "2016-05-06", "close": 75.625, "volume": 602.0}, {"date": "2016-05-09", "close": 76.545, "volume": 1608.0}, {"date": "2016-05-10", "close": 77.075, "volume": 610.0}, {"date": "2016-05-11", "close": 77.4, "volume": 528.0}, {"date": "2016-05-12", "close": 76.895, "volume": 290.0}, {"date": "2016-05-13", "close": 76.645, "volume": 816.0}, {"date": "2016-05-16", "close": 76.3, "volume": 530.0}, {"date": "2016-05-17", "close": 76.355, "volume": 2076.0}, {"date": "2016-05-18", "close": 75.75, "volume": 2052.0}, {"date": "2016-05-19", "close": 76.75, "volume": 634.0}, {"date": "2016-05-20", "close": 76.45, "volume": 496.0}, {"date": "2016-05-23", "close": 77.04, "volume": 1090.0}, {"date": "2016-05-24", "close": 77.495, "volume": 832.0}, {"date": "2016-05-25", "close": 79.095, "volume": 1614.0}, {"date": "2016-05-26", "close": 79.575, "volume": 294.0}, {"date": "2016-05-27", "close": 79.265, "volume": 1210.0}, {"date": "2016-05-30", "close": 80.465, "volume": 270.0}, {"date": "2016-05-31", "close": 79.775, "volume": 544.0}, {"date": "2016-06-01", "close": 79.86, "volume": 1042.0}, {"date": "2016-06-02", "close": 80.675, "volume": 34.0}, {"date": "2016-06-03", "close": 81.0, "volume": 152.0}, {"date": "2016-06-06", "close": 79.37, "volume": 652.0}, {"date": "2016-06-07", "close": 80.0, "volume": 1738.0}, {"date": "2016-06-08", "close": 79.5, "volume": 576.0}, {"date": "2016-06-09", "close": 79.995, "volume": 954.0}, {"date": "2016-06-10", "close": 80.265, "volume": 654.0}, {"date": "2016-06-14", "close": 78.35, "volume": 1516.0}, {"date": "2016-06-15", "close": 78.785, "volume": 1278.0}, {"date": "2016-06-16", "close": 77.965, "volume": 1246.0}, {"date": "2016-06-17", "close": 78.27, "volume": 96.0}, {"date": "2016-06-20", "close": 78.44, "volume": 3932.0}, {"date": "2016-06-21", "close": 78.64, "volume": 286.0}, {"date": "2016-06-22", "close": 77.785, "volume": 336.0}, {"date": "2016-06-23", "close": 77.25, "volume": 990.0}, {"date": "2016-06-24", "close": 75.41, "volume": 2358.0}, {"date": "2016-06-27", "close": 76.7, "volume": 2194.0}, {"date": "2016-06-28", "close": 75.055, "volume": 4890.0}, {"date": "2016-06-29", "close": 75.915, "volume": 16380.0}, {"date": "2016-06-30", "close": 76.875, "volume": 55552.0}, {"date": "2016-07-01", "close": 78.01, "volume": 2796.0}, {"date": "2016-07-04", "close": 78.01, "volume": 3426.0}, {"date": "2016-07-05", "close": 77.62, "volume": 2950.0}, {"date": "2016-07-06", "close": 77.3, "volume": 12838.0}, {"date": "2016-07-07", "close": 77.18, "volume": 280.0}, {"date": "2016-07-08", "close": 77.36, "volume": 156.0}, {"date": "2016-07-11", "close": 78.5, "volume": 890.0}, {"date": "2016-07-12", "close": 79.075, "volume": 2556.0}, {"date": "2016-07-13", "close": 79.84, "volume": 1004.0}, {"date": "2016-07-14", "close": 79.8, "volume": 926.0}, {"date": "2016-07-15", "close": 79.27, "volume": 1700.0}, {"date": "2016-07-18", "close": 80.395, "volume": 1998.0}, {"date": "2016-07-19", "close": 80.595, "volume": 3200.0}, {"date": "2016-07-20", "close": 80.885, "volume": 2290.0}, {"date": "2016-07-21", "close": 81.435, "volume": 1612.0}, {"date": "2016-07-22", "close": 81.09, "volume": 1382.0}, {"date": "2016-07-25", "close": 81.54, "volume": 2824.0}, {"date": "2016-07-26", "close": 80.75, "volume": 1428.0}, {"date": "2016-07-27", "close": 81.885, "volume": 2116.0}, {"date": "2016-07-28", "close": 81.78, "volume": 252.0}, {"date": "2016-07-29", "close": 81.175, "volume": 1896.0}, {"date": "2016-08-01", "close": 80.79, "volume": 2342.0}, {"date": "2016-08-02", "close": 81.42, "volume": 890.0}, {"date": "2016-08-03", "close": 79.38, "volume": 1084.0}, {"date": "2016-08-04", "close": 79.775, "volume": 800.0}, {"date": "2016-08-05", "close": 79.35, "volume": 4962.0}, {"date": "2016-08-08", "close": 80.875, "volume": 1962.0}, {"date": "2016-08-09", "close": 80.18, "volume": 2848.0}, {"date": "2016-08-10", "close": 79.445, "volume": 362.0}, {"date": "2016-08-11", "close": 79.485, "volume": 434.0}, {"date": "2016-08-12", "close": 79.7, "volume": 318.0}, {"date": "2016-08-15", "close": 79.93, "volume": 1526.0}, {"date": "2016-08-16", "close": 80.38, "volume": 276.0}, {"date": "2016-08-17", "close": 79.785, "volume": 6258.0}, {"date": "2016-08-18", "close": 79.57, "volume": 334.0}, {"date": "2016-08-19", "close": 80.65, "volume": 396.0}, {"date": "2016-08-22", "close": 81.095, "volume": 1556.0}, {"date": "2016-08-23", "close": 80.89, "volume": 2236.0}, {"date": "2016-08-24", "close": 81.78, "volume": 3894.0}, {"date": "2016-08-25", "close": 81.2, "volume": 1700.0}, {"date": "2016-08-26", "close": 81.3, "volume": 1080.0}, {"date": "2016-08-29", "close": 82.135, "volume": 3118.0}, {"date": "2016-08-30", "close": 82.025, "volume": 3620.0}, {"date": "2016-08-31", "close": 82.985, "volume": 188.0}, {"date": "2016-09-01", "close": 82.5, "volume": 684.0}, {"date": "2016-09-02", "close": 82.0, "volume": 1102.0}, {"date": "2016-09-05", "close": 82.5, "volume": 5450.0}, {"date": "2016-09-06", "close": 82.425, "volume": 6542.0}, {"date": "2016-09-07", "close": 82.45, "volume": 2186.0}, {"date": "2016-09-08", "close": 82.37, "volume": 350.0}, {"date": "2016-09-09", "close": 81.88, "volume": 690.0}, {"date": "2016-09-12", "close": 80.245, "volume": 1598.0}, {"date": "2016-09-13", "close": 81.2, "volume": 28366.0}, {"date": "2016-09-14", "close": 81.095, "volume": 2116.0}, {"date": "2016-09-15", "close": 80.55, "volume": 528.0}, {"date": "2016-09-16", "close": 80.93, "volume": 2474.0}, {"date": "2016-09-19", "close": 81.15, "volume": 236.0}, {"date": "2016-09-20", "close": 81.35, "volume": 4400.0}, {"date": "2016-09-21", "close": 81.285, "volume": 4152.0}, {"date": "2016-09-22", "close": 81.3, "volume": 990.0}, {"date": "2016-09-23", "close": 82.38, "volume": 6062.0}, {"date": "2016-09-26", "close": 81.66, "volume": 548.0}, {"date": "2016-09-27", "close": 80.95, "volume": 8616.0}, {"date": "2016-09-28", "close": 80.285, "volume": 1146.0}, {"date": "2016-09-29", "close": 81.39, "volume": 1628.0}, {"date": "2016-09-30", "close": 80.5, "volume": 2772.0}, {"date": "2016-10-03", "close": 81.125, "volume": 396.0}, {"date": "2016-10-04", "close": 80.915, "volume": 456.0}, {"date": "2016-10-05", "close": 80.975, "volume": 4064.0}, {"date": "2016-10-06", "close": 81.755, "volume": 564.0}, {"date": "2016-10-07", "close": 81.74, "volume": 10652.0}, {"date": "2016-10-10", "close": 81.11, "volume": 248.0}, {"date": "2016-10-11", "close": 82.22, "volume": 644.0}, {"date": "2016-10-12", "close": 81.185, "volume": 824.0}, {"date": "2016-10-13", "close": 80.44, "volume": 2818.0}, {"date": "2016-10-14", "close": 80.0, "volume": 2250.0}, {"date": "2016-10-17", "close": 79.51, "volume": 1010.0}, {"date": "2016-10-18", "close": 79.17, "volume": 1260.0}, {"date": "2016-10-19", "close": 79.23, "volume": 1386.0}, {"date": "2016-10-20", "close": 79.295, "volume": 412.0}, {"date": "2016-10-21", "close": 79.365, "volume": 640.0}, {"date": "2016-10-24", "close": 79.515, "volume": 1128.0}, {"date": "2016-10-25", "close": 79.875, "volume": 364.0}, {"date": "2016-10-26", "close": 78.755, "volume": 1778.0}, {"date": "2016-10-27", "close": 78.5, "volume": 1116.0}, {"date": "2016-10-28", "close": 77.51, "volume": 2170.0}, {"date": "2016-10-31", "close": 78.43, "volume": 1340.0}, {"date": "2016-11-01", "close": 78.115, "volume": 1070.0}, {"date": "2016-11-02", "close": 76.275, "volume": 1824.0}, {"date": "2016-11-03", "close": 76.105, "volume": 1278.0}, {"date": "2016-11-04", "close": 75.55, "volume": 224.0}, {"date": "2016-11-07", "close": 77.4, "volume": 2240.0}, {"date": "2016-11-08", "close": 77.99, "volume": 422.0}, {"date": "2016-11-09", "close": 74.445, "volume": 10004.0}, {"date": "2016-11-10", "close": 80.25, "volume": 2018.0}, {"date": "2016-11-11", "close": 83.035, "volume": 2874.0}, {"date": "2016-11-14", "close": 85.72, "volume": 1854.0}, {"date": "2016-11-15", "close": 86.4, "volume": 1410.0}, {"date": "2016-11-16", "close": 87.0, "volume": 1466.0}, {"date": "2016-11-17", "close": 88.075, "volume": 2770.0}, {"date": "2016-11-18", "close": 89.59, "volume": 1744.0}, {"date": "2016-11-21", "close": 90.795, "volume": 4672.0}, {"date": "2016-11-22", "close": 91.0, "volume": 3572.0}, {"date": "2016-11-23", "close": 91.95, "volume": 6716.0}, {"date": "2016-11-24", "close": 93.28, "volume": 1808.0}, {"date": "2016-11-25", "close": 94.0, "volume": 4306.0}, {"date": "2016-11-28", "close": 91.47, "volume": 2466.0}, {"date": "2016-11-29", "close": 89.62, "volume": 7828.0}, {"date": "2016-11-30", "close": 89.55, "volume": 1992.0}, {"date": "2016-12-01", "close": 90.39, "volume": 958.0}, {"date": "2016-12-02", "close": 89.72, "volume": 2332.0}, {"date": "2016-12-05", "close": 89.455, "volume": 826.0}, {"date": "2016-12-06", "close": 91.13, "volume": 4148.0}, {"date": "2016-12-07", "close": 91.825, "volume": 2024.0}, {"date": "2016-12-08", "close": 92.535, "volume": 1772.0}, {"date": "2016-12-09", "close": 94.7, "volume": 4026.0}, {"date": "2016-12-12", "close": 94.44, "volume": 6904.0}, {"date": "2016-12-13", "close": 92.805, "volume": 1020.0}, {"date": "2016-12-14", "close": 92.93, "volume": 4444.0}, {"date": "2016-12-15", "close": 93.64, "volume": 842.0}, {"date": "2016-12-16", "close": 95.0, "volume": 7724.0}, {"date": "2016-12-19", "close": 95.405, "volume": 4736.0}, {"date": "2016-12-20", "close": 95.755, "volume": 3738.0}, {"date": "2016-12-21", "close": 96.65, "volume": 1322.0}, {"date": "2016-12-22", "close": 96.34, "volume": 730.0}, {"date": "2016-12-23", "close": 96.0, "volume": 484.0}, {"date": "2016-12-28", "close": 97.105, "volume": 1768.0}, {"date": "2016-12-29", "close": 96.0, "volume": 1370.0}, {"date": "2016-12-30", "close": 95.49, "volume": 1632.0}, {"date": "2017-01-03", "close": 95.9, "volume": 1874.0}, {"date": "2017-01-04", "close": 96.045, "volume": 858.0}, {"date": "2017-01-05", "close": 96.875, "volume": 2132.0}, {"date": "2017-01-06", "close": 94.375, "volume": 2178.0}, {"date": "2017-01-09", "close": 94.2, "volume": 1462.0}, {"date": "2017-01-10", "close": 92.94, "volume": 2970.0}, {"date": "2017-01-11", "close": 93.45, "volume": 1668.0}, {"date": "2017-01-12", "close": 92.5, "volume": 1630.0}, {"date": "2017-01-13", "close": 91.25, "volume": 1360.0}, {"date": "2017-01-16", "close": 92.395, "volume": 3954.0}, {"date": "2017-01-17", "close": 92.355, "volume": 1782.0}, {"date": "2017-01-23", "close": 89.15, "volume": 5691.0}, {"date": "2017-01-24", "close": 89.4, "volume": 7492.0}, {"date": "2017-01-25", "close": 91.43, "volume": 1978.0}, {"date": "2017-01-27", "close": 92.3, "volume": 7534.0}, {"date": "2017-01-30", "close": 91.16, "volume": 5591.0}, {"date": "2017-01-31", "close": 90.06, "volume": 4524.0}, {"date": "2017-02-01", "close": 90.95, "volume": 2347.0}, {"date": "2017-02-02", "close": 89.62, "volume": 2078.0}, {"date": "2017-02-03", "close": 89.03, "volume": 4525.0}, {"date": "2017-02-06", "close": 89.83, "volume": 9776.0}, {"date": "2017-02-07", "close": 89.3, "volume": 6062.0}, {"date": "2017-02-08", "close": 89.77, "volume": 1333.0}, {"date": "2017-02-09", "close": 89.6, "volume": 878.0}, {"date": "2017-02-10", "close": 90.77, "volume": 1354.0}, {"date": "2017-02-13", "close": 91.41, "volume": 5660.0}, {"date": "2017-02-14", "close": 90.64, "volume": 5063.0}, {"date": "2017-02-15", "close": 90.9, "volume": 2965.0}, {"date": "2017-02-16", "close": 91.5, "volume": 2431.0}, {"date": "2017-02-17", "close": 90.86, "volume": 1223.0}, {"date": "2017-02-20", "close": 91.49, "volume": 1044.0}, {"date": "2017-02-21", "close": 91.94, "volume": 869.0}, {"date": "2017-02-22", "close": 91.74, "volume": 1937.0}, {"date": "2017-02-23", "close": 91.95, "volume": 5182.0}, {"date": "2017-02-24", "close": 91.0, "volume": 3523.0}, {"date": "2017-02-27", "close": 91.55, "volume": 2713.0}, {"date": "2017-02-28", "close": 92.28, "volume": 771.0}, {"date": "2017-03-01", "close": 91.1, "volume": 1236.0}, {"date": "2017-03-02", "close": 92.59, "volume": 1479.0}, {"date": "2017-03-03", "close": 91.58, "volume": 2823.0}, {"date": "2017-03-06", "close": 91.96, "volume": 2537.0}, {"date": "2017-03-07", "close": 90.64, "volume": 672.0}, {"date": "2017-03-08", "close": 89.88, "volume": 1586.0}, {"date": "2017-03-09", "close": 90.49, "volume": 1902.0}, {"date": "2017-03-10", "close": 91.08, "volume": 859.0}, {"date": "2017-03-13", "close": 90.34, "volume": 808.0}, {"date": "2017-03-14", "close": 90.79, "volume": 2655.0}, {"date": "2017-03-15", "close": 90.51, "volume": 1214.0}, {"date": "2017-03-16", "close": 90.44, "volume": 1936.0}, {"date": "2017-03-17", "close": 90.15, "volume": 3665.0}, {"date": "2017-03-20", "close": 90.27, "volume": 2451.0}, {"date": "2017-03-21", "close": 90.29, "volume": 3720.0}, {"date": "2017-03-22", "close": 88.0, "volume": 5873.0}, {"date": "2017-03-23", "close": 88.33, "volume": 1391.0}, {"date": "2017-03-24", "close": 89.49, "volume": 223.0}, {"date": "2017-03-27", "close": 88.04, "volume": 2003.0}, {"date": "2017-03-28", "close": 89.14, "volume": 885.0}, {"date": "2017-03-29", "close": 89.11, "volume": 3477.0}, {"date": "2017-03-30", "close": 89.73, "volume": 1930.0}, {"date": "2017-03-31", "close": 90.5, "volume": 813.0}, {"date": "2017-04-03", "close": 91.22, "volume": 2222.0}, {"date": "2017-04-04", "close": 89.75, "volume": 17309.0}, {"date": "2017-04-05", "close": 89.98, "volume": 2255.0}, {"date": "2017-04-06", "close": 88.77, "volume": 1172.0}, {"date": "2017-04-07", "close": 90.37, "volume": 2137.0}, {"date": "2017-04-10", "close": 90.92, "volume": 3741.0}, {"date": "2017-04-11", "close": 90.36, "volume": 1717.0}, {"date": "2017-04-12", "close": 91.45, "volume": 3780.0}, {"date": "2017-04-13", "close": 89.21, "volume": 3580.0}, {"date": "2017-04-18", "close": 90.22, "volume": 1959.0}, {"date": "2017-04-19", "close": 90.8, "volume": 981.0}, {"date": "2017-04-20", "close": 91.31, "volume": 2408.0}, {"date": "2017-04-21", "close": 91.75, "volume": 1321.0}, {"date": "2017-04-24", "close": 92.27, "volume": 3386.0}, {"date": "2017-04-26", "close": 94.0, "volume": 9156.0}, {"date": "2017-04-27", "close": 94.68, "volume": 2825.0}, {"date": "2017-04-28", "close": 95.09, "volume": 3150.0}, {"date": "2017-05-01", "close": 93.47, "volume": 19715.0}, {"date": "2017-05-02", "close": 93.25, "volume": 3000.0}, {"date": "2017-05-03", "close": 92.75, "volume": 1708.0}, {"date": "2017-05-04", "close": 93.85, "volume": 5224.0}, {"date": "2017-05-05", "close": 94.5, "volume": 3320.0}, {"date": "2017-05-08", "close": 94.19, "volume": 2204.0}, {"date": "2017-05-09", "close": 95.08, "volume": 5673.0}, {"date": "2017-05-10", "close": 94.01, "volume": 1162.0}, {"date": "2017-05-11", "close": 95.0, "volume": 2280.0}, {"date": "2017-05-12", "close": 93.8, "volume": 1948.0}, {"date": "2017-05-15", "close": 93.49, "volume": 3832.0}, {"date": "2017-05-16", "close": 93.49, "volume": 2956.0}, {"date": "2017-05-17", "close": 92.08, "volume": 2991.0}, {"date": "2017-05-18", "close": 90.46, "volume": 8765.0}, {"date": "2017-05-19", "close": 90.97, "volume": 621.0}, {"date": "2017-05-22", "close": 91.59, "volume": 2507.0}, {"date": "2017-05-23", "close": 91.35, "volume": 962.0}, {"date": "2017-05-24", "close": 92.2, "volume": 1548.0}, {"date": "2017-05-25", "close": 92.51, "volume": 4337.0}, {"date": "2017-05-26", "close": 92.87, "volume": 1083.0}, {"date": "2017-05-29", "close": 92.6, "volume": 841.0}, {"date": "2017-05-30", "close": 92.59, "volume": 3664.0}, {"date": "2017-05-31", "close": 91.84, "volume": 3564.0}, {"date": "2017-06-01", "close": 91.72, "volume": 473.0}, {"date": "2017-06-02", "close": 95.18, "volume": 1552.0}, {"date": "2017-06-05", "close": 93.85, "volume": 946.0}, {"date": "2017-06-06", "close": 93.35, "volume": 633.0}, {"date": "2017-06-07", "close": 92.79, "volume": 1585.0}, {"date": "2017-06-08", "close": 91.8, "volume": 1390.0}, {"date": "2017-06-09", "close": 93.77, "volume": 884.0}, {"date": "2017-06-13", "close": 94.69, "volume": 2624.0}, {"date": "2017-06-14", "close": 94.48, "volume": 2840.0}, {"date": "2017-06-15", "close": 93.13, "volume": 2038.0}, {"date": "2017-06-16", "close": 93.77, "volume": 1463.0}, {"date": "2017-06-19", "close": 92.96, "volume": 970.0}, {"date": "2017-06-20", "close": 93.18, "volume": 1903.0}, {"date": "2017-06-21", "close": 91.82, "volume": 2102.0}, {"date": "2017-06-22", "close": 91.69, "volume": 1882.0}, {"date": "2017-06-23", "close": 92.79, "volume": 490.0}, {"date": "2017-06-26", "close": 92.75, "volume": 2162.0}, {"date": "2017-06-27", "close": 92.6, "volume": 1807.0}, {"date": "2017-06-28", "close": 91.91, "volume": 2367.0}, {"date": "2017-06-29", "close": 92.59, "volume": 1246.0}, {"date": "2017-06-30", "close": 91.74, "volume": 1606.0}, {"date": "2017-07-03", "close": 91.74, "volume": 5687.0}, {"date": "2017-07-04", "close": 92.99, "volume": 2072.0}, {"date": "2017-07-05", "close": 92.5, "volume": 3344.0}, {"date": "2017-07-06", "close": 92.5, "volume": 2265.0}, {"date": "2017-07-07", "close": 91.62, "volume": 647.0}, {"date": "2017-07-10", "close": 92.29, "volume": 511.0}, {"date": "2017-07-11", "close": 92.29, "volume": 1094.0}, {"date": "2017-07-12", "close": 91.3, "volume": 2829.0}, {"date": "2017-07-13", "close": 91.54, "volume": 393.0}, {"date": "2017-07-14", "close": 91.61, "volume": 2054.0}, {"date": "2017-07-17", "close": 90.9, "volume": 810.0}, {"date": "2017-07-18", "close": 89.89, "volume": 1494.0}, {"date": "2017-07-19", "close": 89.34, "volume": 1139.0}, {"date": "2017-07-20", "close": 90.0, "volume": 7260.0}, {"date": "2017-07-21", "close": 90.69, "volume": 5127.0}, {"date": "2017-07-24", "close": 89.7, "volume": 1266.0}, {"date": "2017-07-25", "close": 89.99, "volume": 3892.0}, {"date": "2017-07-26", "close": 91.19, "volume": 1131.0}, {"date": "2017-07-27", "close": 89.53, "volume": 2627.0}, {"date": "2017-07-28", "close": 89.16, "volume": 1837.0}, {"date": "2017-07-31", "close": 88.01, "volume": 971.0}, {"date": "2017-08-01", "close": 88.79, "volume": 1541.0}, {"date": "2017-08-02", "close": 89.85, "volume": 1358.0}, {"date": "2017-08-03", "close": 88.8, "volume": 2909.0}, {"date": "2017-08-04", "close": 88.39, "volume": 1718.0}, {"date": "2017-08-07", "close": 88.74, "volume": 2147.0}, {"date": "2017-08-08", "close": 88.81, "volume": 3785.0}, {"date": "2017-08-09", "close": 88.21, "volume": 2087.0}, {"date": "2017-08-10", "close": 87.99, "volume": 2271.0}, {"date": "2017-08-11", "close": 87.2, "volume": 1943.0}, {"date": "2017-08-14", "close": 87.17, "volume": 768.0}, {"date": "2017-08-15", "close": 88.8, "volume": 958.0}, {"date": "2017-08-16", "close": 87.79, "volume": 870.0}, {"date": "2017-08-17", "close": 86.85, "volume": 1363.0}, {"date": "2017-08-18", "close": 85.49, "volume": 2508.0}, {"date": "2017-08-21", "close": 84.76, "volume": 1090.0}, {"date": "2017-08-22", "close": 85.33, "volume": 931.0}, {"date": "2017-08-23", "close": 86.13, "volume": 1892.0}, {"date": "2017-08-24", "close": 85.2, "volume": 4444.0}, {"date": "2017-08-25", "close": 86.0, "volume": 1590.0}, {"date": "2017-08-28", "close": 86.19, "volume": 1677.0}, {"date": "2017-08-29", "close": 85.73, "volume": 1608.0}, {"date": "2017-08-30", "close": 85.54, "volume": 2794.0}, {"date": "2017-08-31", "close": 86.8, "volume": 3404.0}, {"date": "2017-09-01", "close": 87.25, "volume": 2237.0}, {"date": "2017-09-04", "close": 87.25, "volume": 2347.0}, {"date": "2017-09-05", "close": 87.7, "volume": 1628.0}, {"date": "2017-09-06", "close": 86.82, "volume": 833.0}, {"date": "2017-09-07", "close": 86.4, "volume": 602.0}, {"date": "2017-09-08", "close": 84.76, "volume": 854.0}, {"date": "2017-09-11", "close": 86.45, "volume": 1337.0}, {"date": "2017-09-12", "close": 87.0, "volume": 1836.0}, {"date": "2017-09-13", "close": 87.21, "volume": 2990.0}, {"date": "2017-09-14", "close": 88.12, "volume": 510.0}, {"date": "2017-09-15", "close": 88.12, "volume": 4522.0}, {"date": "2017-09-18", "close": 89.47, "volume": 3970.0}, {"date": "2017-09-19", "close": 89.96, "volume": 342.0}, {"date": "2017-09-20", "close": 88.99, "volume": 1889.0}, {"date": "2017-09-21", "close": 89.7, "volume": 2684.0}, {"date": "2017-09-22", "close": 89.74, "volume": 667.0}, {"date": "2017-09-25", "close": 90.4, "volume": 707.0}, {"date": "2017-09-26", "close": 91.1, "volume": 870.0}, {"date": "2017-09-27", "close": 92.11, "volume": 2644.0}, {"date": "2017-09-28", "close": 94.5, "volume": 4453.0}, {"date": "2017-09-29", "close": 94.69, "volume": 1229.0}, {"date": "2017-10-02", "close": 94.85, "volume": 1144.0}, {"date": "2017-10-03", "close": 96.75, "volume": 790.0}, {"date": "2017-10-04", "close": 96.0, "volume": 4380.0}, {"date": "2017-10-05", "close": 96.01, "volume": 1137.0}, {"date": "2017-10-06", "close": 97.1, "volume": 1187.0}, {"date": "2017-10-09", "close": 96.88, "volume": 1842.0}, {"date": "2017-10-10", "close": 96.33, "volume": 1827.0}, {"date": "2017-10-11", "close": 96.3, "volume": 905.0}, {"date": "2017-10-12", "close": 95.45, "volume": 695.0}, {"date": "2017-10-13", "close": 95.36, "volume": 1337.0}, {"date": "2017-10-16", "close": 95.03, "volume": 644.0}, {"date": "2017-10-17", "close": 95.15, "volume": 1882.0}, {"date": "2017-10-18", "close": 94.86, "volume": 502.0}, {"date": "2017-10-19", "close": 95.03, "volume": 1004.0}, {"date": "2017-10-20", "close": 95.64, "volume": 787.0}, {"date": "2017-10-23", "close": 96.0, "volume": 2299.0}, {"date": "2017-10-24", "close": 95.44, "volume": 1939.0}, {"date": "2017-10-25", "close": 96.73, "volume": 1302.0}, {"date": "2017-10-26", "close": 96.87, "volume": 1135.0}, {"date": "2017-10-27", "close": 97.72, "volume": 1706.0}, {"date": "2017-10-30", "close": 97.66, "volume": 1510.0}, {"date": "2017-10-31", "close": 97.0, "volume": 6645.0}, {"date": "2017-11-01", "close": 98.2, "volume": 2575.0}, {"date": "2017-11-02", "close": 96.25, "volume": 1487.0}, {"date": "2017-11-03", "close": 96.72, "volume": 1853.0}, {"date": "2017-11-06", "close": 96.34, "volume": 1544.0}, {"date": "2017-11-07", "close": 96.61, "volume": 2210.0}, {"date": "2017-11-08", "close": 95.61, "volume": 4250.0}, {"date": "2017-11-09", "close": 95.95, "volume": 399.0}, {"date": "2017-11-10", "close": 95.51, "volume": 1040.0}, {"date": "2017-11-13", "close": 95.86, "volume": 1742.0}, {"date": "2017-11-14", "close": 96.13, "volume": 996.0}, {"date": "2017-11-15", "close": 96.45, "volume": 1477.0}, {"date": "2017-11-16", "close": 96.59, "volume": 2909.0}, {"date": "2017-11-17", "close": 97.77, "volume": 1808.0}, {"date": "2017-11-20", "close": 98.5, "volume": 1152.0}, {"date": "2017-11-21", "close": 99.75, "volume": 4011.0}, {"date": "2017-11-22", "close": 100.63, "volume": 592.0}, {"date": "2017-11-23", "close": 99.02, "volume": 4208.0}, {"date": "2017-11-24", "close": 100.12, "volume": 2278.0}, {"date": "2017-11-27", "close": 100.0, "volume": 8172.0}, {"date": "2017-11-28", "close": 99.32, "volume": 1020.0}, {"date": "2017-11-29", "close": 101.45, "volume": 1821.0}, {"date": "2017-11-30", "close": 102.0, "volume": 1201.0}, {"date": "2017-12-01", "close": 103.34, "volume": 971.0}, {"date": "2017-12-04", "close": 103.04, "volume": 3609.0}, {"date": "2017-12-05", "close": 100.98, "volume": 2171.0}, {"date": "2017-12-06", "close": 100.37, "volume": 4934.0}, {"date": "2017-12-07", "close": 100.87, "volume": 1314.0}, {"date": "2017-12-08", "close": 101.79, "volume": 3175.0}, {"date": "2017-12-11", "close": 101.46, "volume": 2848.0}, {"date": "2017-12-12", "close": 101.44, "volume": 2000.0}, {"date": "2017-12-13", "close": 100.15, "volume": 6493.0}, {"date": "2017-12-14", "close": 99.89, "volume": 1532.0}, {"date": "2017-12-15", "close": 98.6, "volume": 2091.0}, {"date": "2017-12-18", "close": 100.67, "volume": 1949.0}, {"date": "2017-12-19", "close": 101.6, "volume": 3211.0}, {"date": "2017-12-20", "close": 101.0, "volume": 2165.0}, {"date": "2017-12-21", "close": 100.59, "volume": 4999.0}, {"date": "2017-12-22", "close": 100.49, "volume": 1682.0}, {"date": "2017-12-27", "close": 100.0, "volume": 8957.0}, {"date": "2017-12-28", "close": 98.79, "volume": 643.0}, {"date": "2017-12-29", "close": 99.1, "volume": 434.0}, {"date": "2018-01-02", "close": 98.02, "volume": 1561.0}, {"date": "2018-01-03", "close": 99.48, "volume": 131.0}, {"date": "2018-01-04", "close": 99.23, "volume": 1259.0}, {"date": "2018-01-05", "close": 98.63, "volume": 1111.0}, {"date": "2018-01-08", "close": 99.9, "volume": 1371.0}, {"date": "2018-01-09", "close": 99.58, "volume": 1737.0}, {"date": "2018-01-10", "close": 99.59, "volume": 626.0}, {"date": "2018-01-11", "close": 99.39, "volume": 393.0}, {"date": "2018-01-12", "close": 100.4, "volume": 970.0}, {"date": "2018-01-15", "close": 100.75, "volume": 3605.0}, {"date": "2018-01-16", "close": 100.38, "volume": 1202.0}, {"date": "2018-01-17", "close": 99.4, "volume": 1158.0}, {"date": "2018-01-18", "close": 100.2, "volume": 3793.0}, {"date": "2018-01-19", "close": 98.73, "volume": 995.0}, {"date": "2018-01-22", "close": 100.19, "volume": 2470.0}, {"date": "2018-01-23", "close": 100.79, "volume": 2297.0}, {"date": "2018-01-24", "close": 100.73, "volume": 1697.0}, {"date": "2018-01-25", "close": 99.29, "volume": 3226.0}, {"date": "2018-01-29", "close": 99.42, "volume": 1323.0}, {"date": "2018-01-30", "close": 98.88, "volume": 1771.0}, {"date": "2018-01-31", "close": 98.98, "volume": 3678.0}, {"date": "2018-02-01", "close": 98.3, "volume": 905.0}, {"date": "2018-02-02", "close": 98.16, "volume": 603.0}, {"date": "2018-02-05", "close": 97.49, "volume": 1412.0}, {"date": "2018-02-06", "close": 90.35, "volume": 5751.0}, {"date": "2018-02-07", "close": 95.0, "volume": 4141.0}, {"date": "2018-02-08", "close": 95.72, "volume": 1836.0}, {"date": "2018-02-09", "close": 95.25, "volume": 11526.0}, {"date": "2018-02-12", "close": 95.19, "volume": 5372.0}, {"date": "2018-02-13", "close": 95.1, "volume": 985.0}, {"date": "2018-02-14", "close": 95.23, "volume": 2963.0}, {"date": "2018-02-15", "close": 96.61, "volume": 10178.0}, {"date": "2018-02-16", "close": 97.5, "volume": 907.0}, {"date": "2018-02-19", "close": 97.97, "volume": 666.0}, {"date": "2018-02-20", "close": 97.5, "volume": 1286.0}, {"date": "2018-02-21", "close": 97.9, "volume": 941.0}, {"date": "2018-02-22", "close": 97.91, "volume": 679.0}, {"date": "2018-02-23", "close": 98.98, "volume": 1782.0}, {"date": "2018-02-26", "close": 99.0, "volume": 1336.0}, {"date": "2018-02-27", "close": 99.66, "volume": 2374.0}, {"date": "2018-02-28", "close": 98.43, "volume": 9114.0}, {"date": "2018-03-01", "close": 97.99, "volume": 1591.0}, {"date": "2018-03-02", "close": 97.02, "volume": 4765.0}, {"date": "2018-03-05", "close": 98.05, "volume": 4319.0}, {"date": "2018-03-06", "close": 98.76, "volume": 1564.0}, {"date": "2018-03-07", "close": 98.9, "volume": 1629.0}, {"date": "2018-03-08", "close": 100.6, "volume": 2042.0}, {"date": "2018-03-09", "close": 100.85, "volume": 2594.0}, {"date": "2018-03-12", "close": 101.99, "volume": 2752.0}, {"date": "2018-03-13", "close": 101.76, "volume": 1601.0}, {"date": "2018-03-14", "close": 101.46, "volume": 5133.0}, {"date": "2018-03-15", "close": 101.0, "volume": 1733.0}, {"date": "2018-03-16", "close": 101.5, "volume": 683.0}, {"date": "2018-03-19", "close": 103.49, "volume": 2556.0}, {"date": "2018-03-20", "close": 102.51, "volume": 445.0}, {"date": "2018-03-21", "close": 102.8, "volume": 4625.0}, {"date": "2018-03-22", "close": 102.48, "volume": 13219.0}, {"date": "2018-03-23", "close": 99.99, "volume": 1534.0}, {"date": "2018-03-26", "close": 99.21, "volume": 4538.0}, {"date": "2018-03-27", "close": 99.92, "volume": 1829.0}, {"date": "2018-03-28", "close": 98.82, "volume": 1144.0}, {"date": "2018-03-29", "close": 99.03, "volume": 734.0}, {"date": "2018-04-03", "close": 98.4, "volume": 1769.0}, {"date": "2018-04-04", "close": 98.5, "volume": 1396.0}, {"date": "2018-04-05", "close": 101.0, "volume": 933.0}, {"date": "2018-04-06", "close": 101.05, "volume": 1464.0}, {"date": "2018-04-09", "close": 100.5, "volume": 1782.0}, {"date": "2018-04-10", "close": 100.4, "volume": 480.0}, {"date": "2018-04-11", "close": 100.13, "volume": 5995.0}, {"date": "2018-04-12", "close": 101.36, "volume": 651.0}, {"date": "2018-04-13", "close": 100.74, "volume": 1518.0}, {"date": "2018-04-16", "close": 101.4, "volume": 2445.0}, {"date": "2018-04-17", "close": 102.11, "volume": 1999.0}, {"date": "2018-04-18", "close": 102.93, "volume": 1967.0}, {"date": "2018-04-19", "close": 102.8, "volume": 1329.0}, {"date": "2018-04-20", "close": 104.09, "volume": 3824.0}, {"date": "2018-04-23", "close": 103.55, "volume": 1669.0}, {"date": "2018-04-24", "close": 104.4, "volume": 5544.0}, {"date": "2018-04-26", "close": 103.77, "volume": 2254.0}, {"date": "2018-04-27", "close": 104.4, "volume": 1868.0}, {"date": "2018-04-30", "close": 104.0, "volume": 285.0}, {"date": "2018-05-01", "close": 104.18, "volume": 2204.0}, {"date": "2018-05-02", "close": 104.25, "volume": 1171.0}, {"date": "2018-05-03", "close": 104.15, "volume": 3173.0}, {"date": "2018-05-04", "close": 103.07, "volume": 2365.0}, {"date": "2018-05-07", "close": 105.09, "volume": 4445.0}, {"date": "2018-05-08", "close": 105.9, "volume": 4308.0}, {"date": "2018-05-09", "close": 107.8, "volume": 1733.0}, {"date": "2018-05-10", "close": 108.24, "volume": 3101.0}, {"date": "2018-05-11", "close": 107.62, "volume": 4870.0}, {"date": "2018-05-14", "close": 107.8, "volume": 2951.0}, {"date": "2018-05-15", "close": 107.5, "volume": 2264.0}, {"date": "2018-05-16", "close": 107.9, "volume": 3864.0}, {"date": "2018-05-17", "close": 108.5, "volume": 1515.0}, {"date": "2018-05-18", "close": 109.7, "volume": 2797.0}, {"date": "2018-05-21", "close": 110.06, "volume": 2209.0}, {"date": "2018-05-22", "close": 109.7, "volume": 3869.0}, {"date": "2018-05-23", "close": 109.2, "volume": 6160.0}, {"date": "2018-05-24", "close": 109.2, "volume": 2633.0}, {"date": "2018-05-25", "close": 109.66, "volume": 5748.0}, {"date": "2018-05-28", "close": 109.31, "volume": 725.0}, {"date": "2018-05-29", "close": 109.37, "volume": 4600.0}, {"date": "2018-05-30", "close": 110.5, "volume": 2129.0}, {"date": "2018-05-31", "close": 110.82, "volume": 5229.0}, {"date": "2018-06-01", "close": 110.45, "volume": 5229.0}, {"date": "2018-06-04", "close": 109.86, "volume": 5183.0}, {"date": "2018-06-05", "close": 110.64, "volume": 1371.0}, {"date": "2018-06-06", "close": 111.54, "volume": 6706.0}, {"date": "2018-06-07", "close": 112.0, "volume": 2031.0}, {"date": "2018-06-08", "close": 111.84, "volume": 9726.0}, {"date": "2018-06-12", "close": 112.5, "volume": 2869.0}, {"date": "2018-06-13", "close": 113.88, "volume": 5601.0}, {"date": "2018-06-14", "close": 112.72, "volume": 12812.0}, {"date": "2018-06-15", "close": 114.55, "volume": 3460.0}, {"date": "2018-06-18", "close": 114.39, "volume": 1847.0}, {"date": "2018-06-19", "close": 115.81, "volume": 2800.0}, {"date": "2018-06-20", "close": 116.54, "volume": 5938.0}, {"date": "2018-06-21", "close": 118.35, "volume": 3262.0}, {"date": "2018-06-22", "close": 116.3, "volume": 8226.0}, {"date": "2018-06-25", "close": 115.65, "volume": 6129.0}, {"date": "2018-06-26", "close": 114.68, "volume": 4831.0}, {"date": "2018-06-27", "close": 115.35, "volume": 1833.0}, {"date": "2018-06-28", "close": 114.31, "volume": 5626.0}, {"date": "2018-06-29", "close": 114.27, "volume": 4288.0}, {"date": "2018-07-02", "close": 113.0, "volume": 1775.0}, {"date": "2018-07-03", "close": 114.25, "volume": 7288.0}, {"date": "2018-07-04", "close": 114.81, "volume": 1885.0}, {"date": "2018-07-05", "close": 115.37, "volume": 7337.0}, {"date": "2018-07-06", "close": 116.34, "volume": 2025.0}, {"date": "2018-07-09", "close": 116.5, "volume": 2857.0}, {"date": "2018-07-10", "close": 116.55, "volume": 3967.0}, {"date": "2018-07-11", "close": 116.1, "volume": 5297.0}, {"date": "2018-07-12", "close": 116.7, "volume": 4666.0}, {"date": "2018-07-13", "close": 116.66, "volume": 3457.0}, {"date": "2018-07-16", "close": 116.17, "volume": 932.0}, {"date": "2018-07-17", "close": 115.69, "volume": 1598.0}, {"date": "2018-07-18", "close": 117.16, "volume": 4184.0}, {"date": "2018-07-19", "close": 117.19, "volume": 5174.0}, {"date": "2018-07-20", "close": 117.57, "volume": 19571.0}, {"date": "2018-07-23", "close": 117.0, "volume": 3292.0}, {"date": "2018-07-24", "close": 117.75, "volume": 2420.0}, {"date": "2018-07-25", "close": 115.8, "volume": 6405.0}, {"date": "2018-07-26", "close": 115.78, "volume": 1996.0}, {"date": "2018-07-27", "close": 118.22, "volume": 3008.0}, {"date": "2018-07-30", "close": 116.44, "volume": 4416.0}, {"date": "2018-07-31", "close": 114.73, "volume": 4623.0}, {"date": "2018-08-01", "close": 116.22, "volume": 3788.0}, {"date": "2018-08-02", "close": 116.24, "volume": 1621.0}, {"date": "2018-08-03", "close": 118.0, "volume": 6603.0}, {"date": "2018-08-06", "close": 117.75, "volume": 5470.0}, {"date": "2018-08-07", "close": 117.79, "volume": 2609.0}, {"date": "2018-08-08", "close": 118.56, "volume": 5716.0}, {"date": "2018-08-09", "close": 117.16, "volume": 6262.0}, {"date": "2018-08-10", "close": 119.0, "volume": 3372.0}, {"date": "2018-08-13", "close": 119.49, "volume": 3258.0}, {"date": "2018-08-14", "close": 120.09, "volume": 2135.0}, {"date": "2018-08-15", "close": 121.99, "volume": 5647.0}, {"date": "2018-08-16", "close": 121.56, "volume": 2797.0}, {"date": "2018-08-17", "close": 121.56, "volume": 3535.0}, {"date": "2018-08-20", "close": 120.82, "volume": 5167.0}, {"date": "2018-08-21", "close": 120.1, "volume": 5820.0}, {"date": "2018-08-22", "close": 121.25, "volume": 2955.0}, {"date": "2018-08-23", "close": 122.89, "volume": 4208.0}, {"date": "2018-08-24", "close": 124.47, "volume": 4264.0}, {"date": "2018-08-27", "close": 124.44, "volume": 7428.0}, {"date": "2018-08-28", "close": 123.0, "volume": 2519.0}, {"date": "2018-08-29", "close": 123.21, "volume": 6972.0}, {"date": "2018-08-30", "close": 123.6, "volume": 4971.0}, {"date": "2018-08-31", "close": 124.1, "volume": 4974.0}, {"date": "2018-09-03", "close": 125.72, "volume": 2078.0}, {"date": "2018-09-04", "close": 125.28, "volume": 3136.0}, {"date": "2018-09-10", "close": 127.33, "volume": 3291.0}, {"date": "2018-09-11", "close": 125.32, "volume": 5155.0}, {"date": "2018-09-12", "close": 125.45, "volume": 1628.0}, {"date": "2018-09-13", "close": 123.36, "volume": 2576.0}, {"date": "2018-09-14", "close": 124.28, "volume": 7599.0}, {"date": "2018-09-17", "close": 124.62, "volume": 4318.0}, {"date": "2018-09-18", "close": 122.97, "volume": 4749.0}, {"date": "2018-09-19", "close": 122.7, "volume": 3637.0}, {"date": "2018-09-20", "close": 121.74, "volume": 1897.0}, {"date": "2018-09-21", "close": 122.35, "volume": 1569.0}, {"date": "2018-09-24", "close": 121.69, "volume": 3127.0}, {"date": "2018-09-25", "close": 121.22, "volume": 2474.0}, {"date": "2018-09-26", "close": 121.48, "volume": 5068.0}, {"date": "2018-09-27", "close": 120.46, "volume": 8246.0}, {"date": "2018-09-28", "close": 121.28, "volume": 5480.0}, {"date": "2018-10-01", "close": 122.29, "volume": 2385.0}, {"date": "2018-10-02", "close": 119.61, "volume": 4190.0}, {"date": "2018-10-03", "close": 118.9, "volume": 10916.0}, {"date": "2018-10-04", "close": 120.82, "volume": 10599.0}, {"date": "2018-10-05", "close": 120.4, "volume": 2348.0}, {"date": "2018-10-08", "close": 118.8, "volume": 2203.0}, {"date": "2018-10-09", "close": 118.3, "volume": 6734.0}, {"date": "2018-10-10", "close": 117.5, "volume": 12898.0}, {"date": "2018-10-11", "close": 113.19, "volume": 16150.0}, {"date": "2018-10-12", "close": 113.26, "volume": 4498.0}, {"date": "2018-10-15", "close": 111.57, "volume": 20819.0}, {"date": "2018-10-16", "close": 112.23, "volume": 3586.0}, {"date": "2018-10-17", "close": 114.55, "volume": 2728.0}, {"date": "2018-10-18", "close": 114.93, "volume": 1784.0}, {"date": "2018-10-19", "close": 112.79, "volume": 1925.0}, {"date": "2018-10-22", "close": 111.45, "volume": 6967.0}, {"date": "2018-10-23", "close": 111.16, "volume": 4647.0}, {"date": "2018-10-24", "close": 111.42, "volume": 6374.0}, {"date": "2018-10-25", "close": 107.27, "volume": 6099.0}, {"date": "2018-10-26", "close": 108.73, "volume": 1489.0}, {"date": "2018-10-29", "close": 109.86, "volume": 4294.0}, {"date": "2018-10-30", "close": 108.76, "volume": 3646.0}, {"date": "2018-10-31", "close": 110.74, "volume": 5763.0}, {"date": "2018-11-01", "close": 109.69, "volume": 3967.0}, {"date": "2018-11-02", "close": 111.31, "volume": 5017.0}, {"date": "2018-11-05", "close": 111.09, "volume": 1689.0}, {"date": "2018-11-06", "close": 112.03, "volume": 1002.0}, {"date": "2018-11-07", "close": 111.88, "volume": 3859.0}, {"date": "2018-11-08", "close": 112.1, "volume": 2999.0}, {"date": "2018-11-09", "close": 112.4, "volume": 4180.0}, {"date": "2018-11-12", "close": 111.25, "volume": 1275.0}, {"date": "2018-11-13", "close": 109.52, "volume": 1390.0}, {"date": "2018-11-14", "close": 108.56, "volume": 1990.0}, {"date": "2018-11-15", "close": 106.4, "volume": 3572.0}, {"date": "2018-11-16", "close": 108.39, "volume": 1493.0}, {"date": "2018-11-19", "close": 108.49, "volume": 988.0}, {"date": "2018-11-20", "close": 106.68, "volume": 818.0}, {"date": "2018-11-21", "close": 105.99, "volume": 5332.0}, {"date": "2018-11-22", "close": 106.61, "volume": 3951.0}, {"date": "2018-11-23", "close": 106.65, "volume": 445.0}, {"date": "2018-11-26", "close": 106.7, "volume": 998.0}, {"date": "2018-11-27", "close": 107.49, "volume": 1531.0}, {"date": "2018-11-28", "close": 106.76, "volume": 672.0}, {"date": "2018-11-29", "close": 108.04, "volume": 1494.0}, {"date": "2018-11-30", "close": 107.63, "volume": 1191.0}, {"date": "2018-12-03", "close": 110.18, "volume": 2671.0}, {"date": "2018-12-04", "close": 107.8, "volume": 8796.0}, {"date": "2018-12-05", "close": 105.3, "volume": 1564.0}, {"date": "2018-12-06", "close": 105.2, "volume": 1919.0}, {"date": "2018-12-07", "close": 104.83, "volume": 1406.0}, {"date": "2018-12-10", "close": 102.75, "volume": 1665.0}, {"date": "2018-12-11", "close": 102.53, "volume": 2962.0}, {"date": "2018-12-12", "close": 103.56, "volume": 4807.0}, {"date": "2018-12-13", "close": 103.8, "volume": 708.0}, {"date": "2018-12-14", "close": 101.49, "volume": 961.0}, {"date": "2018-12-17", "close": 101.6, "volume": 1229.0}, {"date": "2018-12-18", "close": 98.6, "volume": 2876.0}, {"date": "2018-12-19", "close": 98.45, "volume": 7634.0}, {"date": "2018-12-20", "close": 96.91, "volume": 11997.0}, {"date": "2018-12-21", "close": 96.12, "volume": 2715.0}, {"date": "2018-12-24", "close": 95.17, "volume": 3238.0}, {"date": "2018-12-27", "close": 96.81, "volume": 2444.0}, {"date": "2018-12-28", "close": 98.2, "volume": 1975.0}, {"date": "2018-12-31", "close": 98.77, "volume": 765.0}, {"date": "2019-01-02", "close": 98.18, "volume": 399.0}, {"date": "2019-01-03", "close": 99.9, "volume": 2094.0}, {"date": "2019-01-04", "close": 97.51, "volume": 4176.0}, {"date": "2019-01-07", "close": 99.7, "volume": 1418.0}, {"date": "2019-01-08", "close": 101.07, "volume": 1954.0}, {"date": "2019-01-09", "close": 102.44, "volume": 11783.0}, {"date": "2019-01-10", "close": 102.08, "volume": 4953.0}, {"date": "2019-01-11", "close": 102.5, "volume": 2971.0}, {"date": "2019-01-14", "close": 102.3, "volume": 2015.0}, {"date": "2019-01-15", "close": 102.59, "volume": 4365.0}, {"date": "2019-01-16", "close": 102.95, "volume": 1449.0}, {"date": "2019-01-17", "close": 103.8, "volume": 1035.0}, {"date": "2019-01-18", "close": 104.5, "volume": 976.0}, {"date": "2019-01-21", "close": 105.54, "volume": 2489.0}, {"date": "2019-01-22", "close": 105.22, "volume": 1016.0}, {"date": "2019-01-23", "close": 104.91, "volume": 1267.0}, {"date": "2019-01-24", "close": 104.9, "volume": 443.0}, {"date": "2019-01-25", "close": 106.2, "volume": 1979.0}, {"date": "2019-01-29", "close": 104.66, "volume": 1800.0}, {"date": "2019-01-30", "close": 104.57, "volume": 4904.0}, {"date": "2019-01-31", "close": 105.25, "volume": 726.0}, {"date": "2019-02-01", "close": 106.39, "volume": 1200.0}, {"date": "2019-02-04", "close": 106.34, "volume": 558.0}, {"date": "2019-02-05", "close": 107.59, "volume": 1955.0}, {"date": "2019-02-06", "close": 108.8, "volume": 1550.0}, {"date": "2019-02-07", "close": 109.71, "volume": 1713.0}, {"date": "2019-02-08", "close": 108.33, "volume": 1379.0}, {"date": "2019-02-11", "close": 108.4, "volume": 1409.0}, {"date": "2019-02-12", "close": 110.0, "volume": 2150.0}, {"date": "2019-02-13", "close": 110.0, "volume": 2599.0}, {"date": "2019-02-14", "close": 111.48, "volume": 1119.0}, {"date": "2019-02-15", "close": 111.44, "volume": 2179.0}, {"date": "2019-02-18", "close": 112.01, "volume": 1781.0}, {"date": "2019-02-19", "close": 112.37, "volume": 3146.0}, {"date": "2019-02-20", "close": 112.29, "volume": 2325.0}, {"date": "2019-02-21", "close": 113.99, "volume": 793.0}, {"date": "2019-02-22", "close": 114.62, "volume": 1530.0}, {"date": "2019-02-25", "close": 114.29, "volume": 2237.0}, {"date": "2019-02-26", "close": 112.55, "volume": 2010.0}, {"date": "2019-02-27", "close": 111.99, "volume": 1750.0}, {"date": "2019-02-28", "close": 112.7, "volume": 4700.0}, {"date": "2019-03-01", "close": 114.4, "volume": 4160.0}, {"date": "2019-03-04", "close": 114.24, "volume": 1481.0}, {"date": "2019-03-05", "close": 112.48, "volume": 3848.0}, {"date": "2019-03-06", "close": 112.7, "volume": 4506.0}, {"date": "2019-03-07", "close": 110.39, "volume": 3425.0}, {"date": "2019-03-08", "close": 109.84, "volume": 6583.0}, {"date": "2019-03-11", "close": 109.84, "volume": 4958.0}, {"date": "2019-03-12", "close": 111.2, "volume": 2569.0}, {"date": "2019-03-13", "close": 110.5, "volume": 954.0}, {"date": "2019-03-14", "close": 111.56, "volume": 1788.0}, {"date": "2019-03-15", "close": 110.55, "volume": 1399.0}, {"date": "2019-03-18", "close": 109.85, "volume": 2841.0}, {"date": "2019-03-19", "close": 110.8, "volume": 1460.0}, {"date": "2019-03-20", "close": 110.0, "volume": 1177.0}, {"date": "2019-03-21", "close": 108.2, "volume": 3860.0}, {"date": "2019-03-22", "close": 110.06, "volume": 1499.0}, {"date": "2019-03-25", "close": 106.7, "volume": 4970.0}, {"date": "2019-03-26", "close": 107.22, "volume": 2200.0}, {"date": "2019-03-27", "close": 107.77, "volume": 1513.0}, {"date": "2019-03-28", "close": 108.19, "volume": 11528.0}, {"date": "2019-03-29", "close": 109.24, "volume": 876.0}, {"date": "2019-04-01", "close": 109.02, "volume": 5538.0}, {"date": "2019-04-02", "close": 110.5, "volume": 9249.0}, {"date": "2019-04-03", "close": 109.72, "volume": 1002.0}, {"date": "2019-04-04", "close": 109.8, "volume": 2808.0}, {"date": "2019-04-05", "close": 110.56, "volume": 986.0}, {"date": "2019-04-08", "close": 111.5, "volume": 1247.0}, {"date": "2019-04-09", "close": 111.13, "volume": 954.0}, {"date": "2019-04-10", "close": 109.93, "volume": 2837.0}, {"date": "2019-04-11", "close": 110.88, "volume": 1092.0}, {"date": "2019-04-12", "close": 111.29, "volume": 2903.0}, {"date": "2019-04-15", "close": 111.34, "volume": 1073.0}, {"date": "2019-04-16", "close": 111.41, "volume": 1395.0}, {"date": "2019-04-17", "close": 111.0, "volume": 1735.0}, {"date": "2019-04-18", "close": 110.03, "volume": 2130.0}, {"date": "2019-04-23", "close": 110.71, "volume": 1962.0}, {"date": "2019-04-24", "close": 113.33, "volume": 14453.0}, {"date": "2019-04-26", "close": 112.83, "volume": 6995.0}, {"date": "2019-04-29", "close": 113.55, "volume": 2178.0}, {"date": "2019-04-30", "close": 114.11, "volume": 2762.0}, {"date": "2019-05-01", "close": 114.14, "volume": 1523.0}, {"date": "2019-05-02", "close": 113.16, "volume": 1036.0}, {"date": "2019-05-03", "close": 114.73, "volume": 5690.0}, {"date": "2019-05-06", "close": 114.33, "volume": 8688.0}, {"date": "2019-05-07", "close": 114.91, "volume": 3381.0}, {"date": "2019-05-08", "close": 114.01, "volume": 2662.0}, {"date": "2019-05-09", "close": 113.16, "volume": 1593.0}, {"date": "2019-05-10", "close": 113.5, "volume": 10387.0}, {"date": "2019-05-13", "close": 112.4, "volume": 891.0}, {"date": "2019-05-14", "close": 111.15, "volume": 1372.0}, {"date": "2019-05-15", "close": 112.64, "volume": 3350.0}, {"date": "2019-05-16", "close": 112.23, "volume": 1404.0}, {"date": "2019-05-17", "close": 113.1, "volume": 845.0}, {"date": "2019-05-20", "close": 111.69, "volume": 2294.0}, {"date": "2019-05-21", "close": 111.35, "volume": 3987.0}, {"date": "2019-05-22", "close": 112.37, "volume": 1348.0}, {"date": "2019-05-23", "close": 110.98, "volume": 1736.0}, {"date": "2019-05-24", "close": 109.2, "volume": 3299.0}, {"date": "2019-05-27", "close": 109.19, "volume": 5457.0}, {"date": "2019-05-28", "close": 109.5, "volume": 3974.0}, {"date": "2019-05-29", "close": 108.1, "volume": 3855.0}, {"date": "2019-05-30", "close": 107.55, "volume": 5384.0}, {"date": "2019-05-31", "close": 106.26, "volume": 3818.0}, {"date": "2019-06-03", "close": 104.8, "volume": 6975.0}, {"date": "2019-06-04", "close": 105.71, "volume": 3496.0}, {"date": "2019-06-05", "close": 108.23, "volume": 1571.0}, {"date": "2019-06-06", "close": 107.98, "volume": 13027.0}, {"date": "2019-06-07", "close": 108.13, "volume": 5344.0}, {"date": "2019-06-11", "close": 109.91, "volume": 2033.0}, {"date": "2019-06-12", "close": 109.3, "volume": 5269.0}, {"date": "2019-06-13", "close": 109.94, "volume": 2634.0}, {"date": "2019-06-14", "close": 111.5, "volume": 12437.0}, {"date": "2019-06-17", "close": 110.93, "volume": 7750.0}, {"date": "2019-06-18", "close": 111.34, "volume": 818.0}, {"date": "2019-06-19", "close": 112.07, "volume": 2608.0}, {"date": "2019-06-20", "close": 112.72, "volume": 9578.0}, {"date": "2019-06-21", "close": 111.88, "volume": 4835.0}, {"date": "2019-06-24", "close": 111.27, "volume": 3224.0}, {"date": "2019-06-25", "close": 109.63, "volume": 3938.0}, {"date": "2019-06-26", "close": 108.97, "volume": 5815.0}, {"date": "2019-06-27", "close": 109.16, "volume": 1950.0}, {"date": "2019-06-28", "close": 110.43, "volume": 21513.0}, {"date": "2019-07-01", "close": 113.24, "volume": 2688.0}, {"date": "2019-07-02", "close": 112.68, "volume": 2131.0}, {"date": "2019-07-03", "close": 111.39, "volume": 4246.0}, {"date": "2019-07-04", "close": 111.55, "volume": 2134.0}, {"date": "2019-07-05", "close": 112.02, "volume": 762.0}, {"date": "2019-07-08", "close": 112.53, "volume": 942.0}, {"date": "2019-07-09", "close": 111.59, "volume": 3365.0}, {"date": "2019-07-10", "close": 112.37, "volume": 738.0}, {"date": "2019-07-11", "close": 111.93, "volume": 3714.0}, {"date": "2019-07-12", "close": 111.2, "volume": 2568.0}, {"date": "2019-07-15", "close": 111.44, "volume": 2811.0}, {"date": "2019-07-16", "close": 110.62, "volume": 2845.0}, {"date": "2019-07-17", "close": 111.4, "volume": 1179.0}, {"date": "2019-07-18", "close": 109.54, "volume": 7657.0}, {"date": "2019-07-19", "close": 109.89, "volume": 13315.0}, {"date": "2019-07-22", "close": 109.9, "volume": 2336.0}, {"date": "2019-07-23", "close": 110.06, "volume": 430.0}, {"date": "2019-07-24", "close": 111.48, "volume": 1295.0}, {"date": "2019-07-25", "close": 113.97, "volume": 6664.0}, {"date": "2019-07-26", "close": 113.08, "volume": 2376.0}, {"date": "2019-07-29", "close": 114.48, "volume": 2058.0}, {"date": "2019-07-30", "close": 114.27, "volume": 1655.0}, {"date": "2019-07-31", "close": 115.56, "volume": 1894.0}, {"date": "2019-08-01", "close": 115.77, "volume": 15262.0}, {"date": "2019-08-02", "close": 114.17, "volume": 1542.0}, {"date": "2019-08-05", "close": 112.35, "volume": 1907.0}, {"date": "2019-08-06", "close": 110.42, "volume": 8559.0}, {"date": "2019-08-07", "close": 112.44, "volume": 24803.0}, {"date": "2019-08-08", "close": 112.44, "volume": 2895.0}, {"date": "2019-08-09", "close": 114.0, "volume": 2536.0}, {"date": "2019-08-12", "close": 113.21, "volume": 5179.0}, {"date": "2019-08-13", "close": 111.79, "volume": 5411.0}, {"date": "2019-08-14", "close": 112.82, "volume": 10586.0}, {"date": "2019-08-15", "close": 110.07, "volume": 8472.0}, {"date": "2019-08-16", "close": 109.68, "volume": 15776.0}, {"date": "2019-08-19", "close": 112.1, "volume": 9997.0}, {"date": "2019-08-20", "close": 112.71, "volume": 3196.0}, {"date": "2019-08-21", "close": 111.86, "volume": 1351.0}, {"date": "2019-08-22", "close": 112.77, "volume": 1231.0}, {"date": "2019-08-23", "close": 113.02, "volume": 1116.0}, {"date": "2019-08-26", "close": 109.22, "volume": 4465.0}, {"date": "2019-08-27", "close": 110.38, "volume": 5451.0}, {"date": "2019-08-28", "close": 109.73, "volume": 2425.0}, {"date": "2019-08-29", "close": 110.74, "volume": 10720.0}, {"date": "2019-08-30", "close": 113.14, "volume": 2509.0}, {"date": "2019-09-02", "close": 111.81, "volume": 4953.0}, {"date": "2019-09-03", "close": 111.99, "volume": 1060.0}, {"date": "2019-09-04", "close": 110.45, "volume": 1453.0}, {"date": "2019-09-05", "close": 111.52, "volume": 5786.0}, {"date": "2019-09-06", "close": 112.55, "volume": 1149.0}, {"date": "2019-09-09", "close": 111.85, "volume": 2078.0}, {"date": "2019-09-10", "close": 113.01, "volume": 3218.0}, {"date": "2019-09-11", "close": 114.65, "volume": 5855.0}, {"date": "2019-09-12", "close": 117.19, "volume": 13750.0}, {"date": "2019-09-13", "close": 117.19, "volume": 1911.0}, {"date": "2019-09-16", "close": 116.43, "volume": 4467.0}, {"date": "2019-09-17", "close": 117.93, "volume": 1385.0}, {"date": "2019-09-18", "close": 117.52, "volume": 2036.0}, {"date": "2019-09-19", "close": 117.5, "volume": 4764.0}, {"date": "2019-09-20", "close": 117.0, "volume": 2083.0}, {"date": "2019-09-23", "close": 117.89, "volume": 1794.0}, {"date": "2019-09-24", "close": 118.15, "volume": 6250.0}, {"date": "2019-09-25", "close": 116.03, "volume": 2375.0}, {"date": "2019-09-26", "close": 117.18, "volume": 931.0}, {"date": "2019-09-27", "close": 115.89, "volume": 3933.0}, {"date": "2019-09-30", "close": 116.39, "volume": 669.0}, {"date": "2019-10-01", "close": 116.68, "volume": 6004.0}, {"date": "2019-10-02", "close": 115.76, "volume": 1832.0}, {"date": "2019-10-03", "close": 112.7, "volume": 8140.0}, {"date": "2019-10-04", "close": 112.02, "volume": 12425.0}, {"date": "2019-10-07", "close": 112.69, "volume": 2833.0}, {"date": "2019-10-08", "close": 113.39, "volume": 3873.0}, {"date": "2019-10-09", "close": 111.6, "volume": 4767.0}, {"date": "2019-10-10", "close": 111.69, "volume": 2908.0}, {"date": "2019-10-11", "close": 111.7, "volume": 1380.0}, {"date": "2019-10-14", "close": 113.41, "volume": 9341.0}, {"date": "2019-10-15", "close": 113.27, "volume": 1452.0}, {"date": "2019-10-16", "close": 114.59, "volume": 13816.0}, {"date": "2019-10-17", "close": 114.44, "volume": 2518.0}, {"date": "2019-10-18", "close": 114.64, "volume": 1748.0}, {"date": "2019-10-21", "close": 114.28, "volume": 2213.0}, {"date": "2019-10-22", "close": 115.06, "volume": 3329.0}, {"date": "2019-10-23", "close": 115.46, "volume": 1238.0}, {"date": "2019-10-24", "close": 115.83, "volume": 1536.0}, {"date": "2019-10-25", "close": 116.0, "volume": 2048.0}, {"date": "2019-10-28", "close": 116.79, "volume": 952.0}, {"date": "2019-10-29", "close": 117.15, "volume": 8574.0}, {"date": "2019-10-30", "close": 117.35, "volume": 1687.0}, {"date": "2019-10-31", "close": 115.95, "volume": 2701.0}, {"date": "2019-11-01", "close": 115.46, "volume": 1406.0}, {"date": "2019-11-04", "close": 116.58, "volume": 2152.0}, {"date": "2019-11-05", "close": 117.64, "volume": 4103.0}, {"date": "2019-11-06", "close": 118.0, "volume": 9907.0}, {"date": "2019-11-07", "close": 118.07, "volume": 2296.0}, {"date": "2019-11-08", "close": 117.89, "volume": 8522.0}, {"date": "2019-11-11", "close": 118.44, "volume": 779.0}, {"date": "2019-11-12", "close": 118.57, "volume": 2352.0}, {"date": "2019-11-13", "close": 118.05, "volume": 650.0}, {"date": "2019-11-14", "close": 118.72, "volume": 9659.0}, {"date": "2019-11-15", "close": 119.12, "volume": 1928.0}, {"date": "2019-11-18", "close": 118.66, "volume": 2930.0}, {"date": "2019-11-19", "close": 118.54, "volume": 3443.0}, {"date": "2019-11-20", "close": 117.94, "volume": 2455.0}, {"date": "2019-11-21", "close": 117.66, "volume": 6127.0}, {"date": "2019-11-22", "close": 118.0, "volume": 2966.0}, {"date": "2019-11-25", "close": 118.13, "volume": 1080.0}, {"date": "2019-11-26", "close": 120.81, "volume": 19801.0}, {"date": "2019-11-27", "close": 121.32, "volume": 1342.0}, {"date": "2019-11-28", "close": 121.33, "volume": 2482.0}, {"date": "2019-11-29", "close": 121.21, "volume": 4413.0}, {"date": "2019-12-02", "close": 121.2, "volume": 1135.0}, {"date": "2019-12-03", "close": 118.6, "volume": 9347.0}, {"date": "2019-12-04", "close": 118.04, "volume": 12794.0}, {"date": "2019-12-05", "close": 118.55, "volume": 4541.0}, {"date": "2019-12-06", "close": 119.31, "volume": 1567.0}, {"date": "2019-12-09", "close": 120.81, "volume": 850.0}, {"date": "2019-12-10", "close": 120.5, "volume": 621.0}, {"date": "2019-12-11", "close": 120.64, "volume": 2844.0}, {"date": "2019-12-12", "close": 119.68, "volume": 1372.0}, {"date": "2019-12-13", "close": 120.65, "volume": 1560.0}, {"date": "2019-12-16", "close": 120.49, "volume": 1112.0}, {"date": "2019-12-17", "close": 121.33, "volume": 1602.0}, {"date": "2019-12-18", "close": 122.59, "volume": 885.0}, {"date": "2019-12-19", "close": 122.31, "volume": 734.0}, {"date": "2019-12-20", "close": 122.2, "volume": 2500.0}, {"date": "2019-12-23", "close": 122.02, "volume": 10201.0}, {"date": "2019-12-24", "close": 121.46, "volume": 437.0}, {"date": "2019-12-27", "close": 121.27, "volume": 499.0}, {"date": "2019-12-30", "close": 119.86, "volume": 297.0}, {"date": "2019-12-31", "close": 119.73, "volume": 1466.0}, {"date": "2020-01-02", "close": 120.06, "volume": 81.0}, {"date": "2020-01-03", "close": 120.56, "volume": 712.0}, {"date": "2020-01-06", "close": 119.82, "volume": 559.0}, {"date": "2020-01-07", "close": 120.83, "volume": 1586.0}, {"date": "2020-01-08", "close": 120.57, "volume": 1175.0}, {"date": "2020-01-09", "close": 121.74, "volume": 1724.0}, {"date": "2020-01-10", "close": 121.77, "volume": 2806.0}, {"date": "2020-01-13", "close": 120.5, "volume": 1618.0}, {"date": "2020-01-14", "close": 121.44, "volume": 186.0}, {"date": "2020-01-15", "close": 121.82, "volume": 971.0}, {"date": "2020-01-16", "close": 122.42, "volume": 2941.0}, {"date": "2020-01-17", "close": 124.25, "volume": 990.0}, {"date": "2020-01-20", "close": 123.92, "volume": 2419.0}, {"date": "2020-01-21", "close": 123.56, "volume": 2084.0}, {"date": "2020-01-22", "close": 124.17, "volume": 179.0}, {"date": "2020-01-23", "close": 122.95, "volume": 2023.0}, {"date": "2020-01-24", "close": 123.74, "volume": 347.0}, {"date": "2020-01-28", "close": 122.49, "volume": 1706.0}, {"date": "2020-01-29", "close": 123.0, "volume": 1509.0}, {"date": "2020-01-30", "close": 121.55, "volume": 2743.0}, {"date": "2020-01-31", "close": 122.83, "volume": 3825.0}, {"date": "2020-02-03", "close": 121.35, "volume": 11909.0}, {"date": "2020-02-04", "close": 121.68, "volume": 1080.0}, {"date": "2020-02-05", "close": 122.18, "volume": 5926.0}, {"date": "2020-02-06", "close": 124.72, "volume": 2658.0}, {"date": "2020-02-07", "close": 124.3, "volume": 3130.0}, {"date": "2020-02-10", "close": 123.15, "volume": 2320.0}, {"date": "2020-02-11", "close": 123.77, "volume": 9672.0}, {"date": "2020-02-12", "close": 123.9, "volume": 2136.0}, {"date": "2020-02-13", "close": 124.44, "volume": 6598.0}, {"date": "2020-02-14", "close": 125.63, "volume": 9402.0}, {"date": "2020-02-17", "close": 124.7, "volume": 2105.0}, {"date": "2020-02-18", "close": 124.6, "volume": 12805.0}, {"date": "2020-02-19", "close": 124.9, "volume": 1439.0}, {"date": "2020-02-20", "close": 125.53, "volume": 3087.0}, {"date": "2020-02-21", "close": 126.84, "volume": 1352.0}, {"date": "2020-02-24", "close": 123.82, "volume": 10046.0}, {"date": "2020-02-25", "close": 123.01, "volume": 12256.0}, {"date": "2020-02-26", "close": 119.16, "volume": 9100.0}, {"date": "2020-02-27", "close": 115.4, "volume": 6327.0}, {"date": "2020-02-28", "close": 112.19, "volume": 12003.0}, {"date": "2020-03-02", "close": 112.47, "volume": 23313.0}, {"date": "2020-03-03", "close": 112.98, "volume": 14191.0}, {"date": "2020-03-04", "close": 111.68, "volume": 2251.0}, {"date": "2020-03-05", "close": 112.41, "volume": 2572.0}, {"date": "2020-03-06", "close": 108.97, "volume": 3395.0}, {"date": "2020-03-09", "close": 102.25, "volume": 6716.0}, {"date": "2020-03-10", "close": 101.0, "volume": 23009.0}, {"date": "2020-03-11", "close": 98.77, "volume": 6496.0}, {"date": "2020-03-12", "close": 93.46, "volume": 6891.0}, {"date": "2020-03-13", "close": 87.05, "volume": 13932.0}, {"date": "2020-03-16", "close": 86.31, "volume": 19445.0}, {"date": "2020-03-17", "close": 87.0, "volume": 2089.0}, {"date": "2020-03-18", "close": 86.0, "volume": 18673.0}, {"date": "2020-03-19", "close": 84.67, "volume": 68982.0}, {"date": "2020-03-20", "close": 87.5, "volume": 12229.0}, {"date": "2020-03-23", "close": 82.65, "volume": 12302.0}, {"date": "2020-03-24", "close": 85.86, "volume": 2366.0}, {"date": "2020-03-25", "close": 83.87, "volume": 2619.0}, {"date": "2020-03-26", "close": 89.72, "volume": 1358.0}, {"date": "2020-03-27", "close": 91.31, "volume": 5285.0}, {"date": "2020-03-30", "close": 89.4, "volume": 2910.0}, {"date": "2020-03-31", "close": 90.5, "volume": 8321.0}, {"date": "2020-04-01", "close": 90.28, "volume": 25704.0}, {"date": "2020-04-02", "close": 86.9, "volume": 1296.0}, {"date": "2020-04-03", "close": 85.65, "volume": 1734.0}, {"date": "2020-04-06", "close": 88.25, "volume": 4868.0}, {"date": "2020-04-07", "close": 89.0, "volume": 2900.0}, {"date": "2020-04-08", "close": 91.43, "volume": 1432.0}, {"date": "2020-04-09", "close": 93.42, "volume": 4490.0}, {"date": "2020-04-14", "close": 94.6, "volume": 1810.0}, {"date": "2020-04-15", "close": 93.45, "volume": 1747.0}, {"date": "2020-04-16", "close": 91.03, "volume": 1199.0}, {"date": "2020-04-17", "close": 94.33, "volume": 2394.0}, {"date": "2020-04-20", "close": 92.71, "volume": 2830.0}, {"date": "2020-04-21", "close": 91.55, "volume": 2204.0}, {"date": "2020-04-22", "close": 90.25, "volume": 4391.0}, {"date": "2020-04-23", "close": 90.84, "volume": 680.0}, {"date": "2020-04-24", "close": 90.45, "volume": 1269.0}, {"date": "2020-04-27", "close": 92.7, "volume": 1366.0}, {"date": "2020-04-28", "close": 95.03, "volume": 4093.0}, {"date": "2020-04-29", "close": 97.01, "volume": 5391.0}, {"date": "2020-04-30", "close": 101.27, "volume": 1845.0}, {"date": "2020-05-01", "close": 96.8, "volume": 2241.0}, {"date": "2020-05-04", "close": 94.03, "volume": 1644.0}, {"date": "2020-05-05", "close": 94.88, "volume": 291.0}, {"date": "2020-05-06", "close": 95.04, "volume": 3813.0}, {"date": "2020-05-07", "close": 93.85, "volume": 1515.0}, {"date": "2020-05-08", "close": 95.6, "volume": 1756.0}, {"date": "2020-05-11", "close": 97.62, "volume": 3129.0}, {"date": "2020-05-12", "close": 96.0, "volume": 2308.0}, {"date": "2020-05-13", "close": 92.34, "volume": 1783.0}, {"date": "2020-05-14", "close": 89.4, "volume": 1447.0}, {"date": "2020-05-15", "close": 89.77, "volume": 794.0}, {"date": "2020-05-18", "close": 92.72, "volume": 618.0}, {"date": "2020-05-19", "close": 95.93, "volume": 1892.0}, {"date": "2020-05-20", "close": 95.46, "volume": 2883.0}, {"date": "2020-05-21", "close": 96.31, "volume": 883.0}, {"date": "2020-05-22", "close": 95.67, "volume": 913.0}, {"date": "2020-05-25", "close": 98.46, "volume": 1547.0}, {"date": "2020-05-26", "close": 99.82, "volume": 1670.0}, {"date": "2020-05-27", "close": 101.33, "volume": 6764.0}, {"date": "2020-05-28", "close": 105.61, "volume": 6245.0}, {"date": "2020-05-29", "close": 100.95, "volume": 4229.0}, {"date": "2020-06-01", "close": 98.8, "volume": 3347.0}, {"date": "2020-06-02", "close": 98.24, "volume": 3211.0}, {"date": "2020-06-03", "close": 98.42, "volume": 3151.0}, {"date": "2020-06-04", "close": 101.03, "volume": 9196.0}, {"date": "2020-06-05", "close": 103.24, "volume": 5768.0}, {"date": "2020-06-09", "close": 108.07, "volume": 4298.0}, {"date": "2020-06-10", "close": 106.59, "volume": 1914.0}, {"date": "2020-06-11", "close": 98.89, "volume": 5012.0}, {"date": "2020-06-12", "close": 98.08, "volume": 3243.0}, {"date": "2020-06-15", "close": 94.5, "volume": 4064.0}, {"date": "2020-06-16", "close": 100.5, "volume": 6758.0}, {"date": "2020-06-17", "close": 101.21, "volume": 1880.0}, {"date": "2020-06-18", "close": 98.58, "volume": 2669.0}, {"date": "2020-06-19", "close": 99.58, "volume": 2876.0}, {"date": "2020-06-22", "close": 97.8, "volume": 2505.0}, {"date": "2020-06-23", "close": 98.38, "volume": 2147.0}, {"date": "2020-06-24", "close": 98.53, "volume": 1985.0}, {"date": "2020-06-25", "close": 95.81, "volume": 2471.0}, {"date": "2020-06-26", "close": 97.08, "volume": 3691.0}, {"date": "2020-06-29", "close": 94.55, "volume": 7884.0}, {"date": "2020-06-30", "close": 98.23, "volume": 2359.0}, {"date": "2020-07-01", "close": 98.3, "volume": 2739.0}, {"date": "2020-07-02", "close": 97.36, "volume": 3149.0}, {"date": "2020-07-03", "close": 97.49, "volume": 1003.0}, {"date": "2020-07-06", "close": 99.33, "volume": 3200.0}, {"date": "2020-07-07", "close": 97.4, "volume": 16191.0}, {"date": "2020-07-08", "close": 96.4, "volume": 2909.0}, {"date": "2020-07-09", "close": 96.08, "volume": 1031.0}, {"date": "2020-07-10", "close": 93.88, "volume": 3297.0}, {"date": "2020-07-13", "close": 97.25, "volume": 5682.0}, {"date": "2020-07-14", "close": 96.06, "volume": 1789.0}, {"date": "2020-07-15", "close": 97.75, "volume": 1258.0}, {"date": "2020-07-16", "close": 100.28, "volume": 2678.0}, {"date": "2020-07-17", "close": 99.76, "volume": 8775.0}, {"date": "2020-07-20", "close": 98.77, "volume": 3667.0}, {"date": "2020-07-21", "close": 98.97, "volume": 2336.0}, {"date": "2020-07-22", "close": 99.05, "volume": 994.0}, {"date": "2020-07-23", "close": 99.42, "volume": 1405.0}, {"date": "2020-07-24", "close": 100.26, "volume": 2140.0}, {"date": "2020-07-27", "close": 99.17, "volume": 1738.0}, {"date": "2020-07-28", "close": 99.44, "volume": 2917.0}, {"date": "2020-07-29", "close": 98.2, "volume": 1175.0}, {"date": "2020-07-30", "close": 100.48, "volume": 3255.0}, {"date": "2020-07-31", "close": 98.65, "volume": 2971.0}, {"date": "2020-08-03", "close": 99.5, "volume": 4548.0}, {"date": "2020-08-04", "close": 101.27, "volume": 1832.0}, {"date": "2020-08-05", "close": 101.21, "volume": 1089.0}, {"date": "2020-08-06", "close": 103.07, "volume": 2748.0}, {"date": "2020-08-07", "close": 102.08, "volume": 795.0}, {"date": "2020-08-10", "close": 105.14, "volume": 2127.0}, {"date": "2020-08-11", "close": 105.91, "volume": 3477.0}, {"date": "2020-08-12", "close": 106.95, "volume": 1237.0}, {"date": "2020-08-13", "close": 105.86, "volume": 1900.0}, {"date": "2020-08-14", "close": 106.2, "volume": 1815.0}, {"date": "2020-08-17", "close": 105.6, "volume": 1478.0}, {"date": "2020-08-18", "close": 104.95, "volume": 3241.0}, {"date": "2020-08-19", "close": 103.14, "volume": 5623.0}, {"date": "2020-08-20", "close": 103.11, "volume": 673.0}, {"date": "2020-08-21", "close": 103.07, "volume": 2841.0}, {"date": "2020-08-24", "close": 103.04, "volume": 2439.0}, {"date": "2020-08-25", "close": 105.16, "volume": 1618.0}, {"date": "2020-08-26", "close": 104.24, "volume": 3559.0}, {"date": "2020-08-27", "close": 102.59, "volume": 1399.0}, {"date": "2020-08-28", "close": 103.28, "volume": 1945.0}, {"date": "2020-08-31", "close": 102.81, "volume": 1820.0}, {"date": "2020-09-01", "close": 100.29, "volume": 3441.0}, {"date": "2020-09-02", "close": 101.97, "volume": 7611.0}, {"date": "2020-09-03", "close": 103.53, "volume": 8673.0}, {"date": "2020-09-04", "close": 101.61, "volume": 4794.0}, {"date": "2020-09-07", "close": 101.04, "volume": 5748.0}, {"date": "2020-09-08", "close": 102.33, "volume": 5917.0}, {"date": "2020-09-09", "close": 99.45, "volume": 6868.0}, {"date": "2020-09-10", "close": 99.55, "volume": 19072.0}, {"date": "2020-09-11", "close": 99.0, "volume": 2880.0}, {"date": "2020-09-14", "close": 98.36, "volume": 4531.0}, {"date": "2020-09-15", "close": 98.92, "volume": 3745.0}, {"date": "2020-09-16", "close": 99.0, "volume": 2843.0}, {"date": "2020-09-17", "close": 99.1, "volume": 3042.0}, {"date": "2020-09-18", "close": 98.55, "volume": 1523.0}, {"date": "2020-09-21", "close": 97.7, "volume": 3651.0}, {"date": "2020-09-22", "close": 96.07, "volume": 2798.0}, {"date": "2020-09-23", "close": 98.02, "volume": 1122.0}, {"date": "2020-09-24", "close": 96.45, "volume": 1570.0}, {"date": "2020-09-25", "close": 96.9, "volume": 2333.0}, {"date": "2020-09-28", "close": 98.3, "volume": 1677.0}, {"date": "2020-09-29", "close": 99.86, "volume": 2308.0}, {"date": "2020-09-30", "close": 98.35, "volume": 4775.0}, {"date": "2020-10-01", "close": 98.71, "volume": 5724.0}, {"date": "2020-10-02", "close": 98.01, "volume": 1739.0}, {"date": "2020-10-05", "close": 100.88, "volume": 917.0}, {"date": "2020-10-06", "close": 102.29, "volume": 652.0}, {"date": "2020-10-07", "close": 103.68, "volume": 2784.0}, {"date": "2020-10-08", "close": 104.74, "volume": 1947.0}, {"date": "2020-10-09", "close": 106.09, "volume": 1632.0}, {"date": "2020-10-12", "close": 105.58, "volume": 1257.0}, {"date": "2020-10-13", "close": 106.28, "volume": 1207.0}, {"date": "2020-10-14", "close": 105.87, "volume": 9967.0}, {"date": "2020-10-15", "close": 105.51, "volume": 3709.0}, {"date": "2020-10-16", "close": 108.18, "volume": 2799.0}, {"date": "2020-10-19", "close": 107.57, "volume": 1462.0}, {"date": "2020-10-20", "close": 106.86, "volume": 1413.0}, {"date": "2020-10-21", "close": 107.53, "volume": 383.0}, {"date": "2020-10-22", "close": 105.24, "volume": 1789.0}, {"date": "2020-10-23", "close": 107.72, "volume": 426.0}, {"date": "2020-10-26", "close": 106.49, "volume": 10388.0}, {"date": "2020-10-27", "close": 105.88, "volume": 1635.0}, {"date": "2020-10-28", "close": 102.8, "volume": 3375.0}, {"date": "2020-10-29", "close": 102.77, "volume": 4771.0}, {"date": "2020-10-30", "close": 102.6, "volume": 5249.0}, {"date": "2020-11-02", "close": 102.97, "volume": 2991.0}, {"date": "2020-11-03", "close": 105.26, "volume": 1262.0}, {"date": "2020-11-04", "close": 106.02, "volume": 4889.0}, {"date": "2020-11-05", "close": 104.35, "volume": 1257.0}, {"date": "2020-11-06", "close": 105.4, "volume": 2333.0}, {"date": "2020-11-09", "close": 105.91, "volume": 5826.0}, {"date": "2020-11-10", "close": 109.14, "volume": 12613.0}, {"date": "2020-11-11", "close": 111.55, "volume": 4847.0}, {"date": "2020-11-12", "close": 111.0, "volume": 4600.0}, {"date": "2020-11-13", "close": 110.22, "volume": 61505.0}, {"date": "2020-11-16", "close": 113.68, "volume": 5.0}, {"date": "2020-11-17", "close": 114.65, "volume": 26278.0}, {"date": "2020-11-18", "close": 115.88, "volume": 5096.0}, {"date": "2020-11-19", "close": 114.45, "volume": 6545.0}, {"date": "2020-11-20", "close": 114.32, "volume": 7845.0}, {"date": "2020-11-23", "close": 115.31, "volume": 5789.0}, {"date": "2020-11-24", "close": 119.07, "volume": 14653.0}, {"date": "2020-11-25", "close": 119.78, "volume": 5505.0}, {"date": "2020-11-26", "close": 118.85, "volume": 3918.0}, {"date": "2020-11-27", "close": 117.69, "volume": 2704.0}, {"date": "2020-11-30", "close": 116.79, "volume": 3468.0}, {"date": "2020-12-01", "close": 117.35, "volume": 2302.0}, {"date": "2020-12-02", "close": 116.39, "volume": 5852.0}, {"date": "2020-12-03", "close": 116.43, "volume": 2613.0}, {"date": "2020-12-04", "close": 117.22, "volume": 2344.0}, {"date": "2020-12-07", "close": 119.94, "volume": 2425.0}, {"date": "2020-12-08", "close": 119.56, "volume": 3938.0}, {"date": "2020-12-09", "close": 121.5, "volume": 2779.0}, {"date": "2020-12-10", "close": 120.42, "volume": 3301.0}, {"date": "2020-12-11", "close": 118.99, "volume": 2657.0}, {"date": "2020-12-14", "close": 119.52, "volume": 2639.0}, {"date": "2020-12-15", "close": 118.76, "volume": 12874.0}, {"date": "2020-12-16", "close": 121.17, "volume": 16743.0}, {"date": "2020-12-17", "close": 120.61, "volume": 4477.0}, {"date": "2020-12-18", "close": 120.59, "volume": 510.0}, {"date": "2020-12-21", "close": 119.67, "volume": 5313.0}, {"date": "2020-12-22", "close": 118.64, "volume": 5184.0}, {"date": "2020-12-23", "close": 120.17, "volume": 2807.0}, {"date": "2020-12-24", "close": 121.55, "volume": 1879.0}, {"date": "2020-12-29", "close": 122.2, "volume": 1760.0}, {"date": "2020-12-30", "close": 119.3, "volume": 4082.0}, {"date": "2020-12-31", "close": 118.96, "volume": 431.0}, {"date": "2021-01-04", "close": 120.03, "volume": 1704.0}, {"date": "2021-01-05", "close": 118.71, "volume": 4514.0}, {"date": "2021-01-06", "close": 121.39, "volume": 1128.0}, {"date": "2021-01-07", "close": 126.11, "volume": 5726.0}, {"date": "2021-01-08", "close": 127.69, "volume": 1554.0}, {"date": "2021-01-11", "close": 125.73, "volume": 3414.0}, {"date": "2021-01-12", "close": 127.9, "volume": 1367.0}, {"date": "2021-01-13", "close": 128.73, "volume": 2234.0}, {"date": "2021-01-14", "close": 129.43, "volume": 3598.0}, {"date": "2021-01-15", "close": 129.82, "volume": 2869.0}, {"date": "2021-01-18", "close": 129.59, "volume": 6516.0}, {"date": "2021-01-19", "close": 132.18, "volume": 1877.0}, {"date": "2021-01-20", "close": 131.09, "volume": 4014.0}, {"date": "2021-01-21", "close": 130.36, "volume": 3650.0}, {"date": "2021-01-22", "close": 128.87, "volume": 2547.0}, {"date": "2021-01-25", "close": 131.38, "volume": 3544.0}, {"date": "2021-01-27", "close": 130.25, "volume": 15145.0}, {"date": "2021-01-28", "close": 132.12, "volume": 8205.0}, {"date": "2021-01-29", "close": 128.44, "volume": 3783.0}, {"date": "2021-02-01", "close": 128.43, "volume": 5135.0}, {"date": "2021-02-02", "close": 130.56, "volume": 8949.0}, {"date": "2021-02-03", "close": 130.69, "volume": 2079.0}, {"date": "2021-02-04", "close": 130.93, "volume": 2949.0}, {"date": "2021-02-05", "close": 134.44, "volume": 2869.0}, {"date": "2021-02-08", "close": 134.77, "volume": 1822.0}, {"date": "2021-02-09", "close": 136.75, "volume": 3051.0}, {"date": "2021-02-10", "close": 137.89, "volume": 3541.0}, {"date": "2021-02-11", "close": 137.1, "volume": 3134.0}, {"date": "2021-02-12", "close": 137.01, "volume": 5810.0}, {"date": "2021-02-15", "close": 138.39, "volume": 1798.0}, {"date": "2021-02-16", "close": 138.69, "volume": 3072.0}, {"date": "2021-02-17", "close": 136.96, "volume": 2301.0}, {"date": "2021-02-18", "close": 136.9, "volume": 3424.0}, {"date": "2021-02-19", "close": 134.04, "volume": 25097.0}, {"date": "2021-02-22", "close": 138.9, "volume": 25610.0}, {"date": "2021-02-23", "close": 135.59, "volume": 2775.0}, {"date": "2021-02-24", "close": 134.03, "volume": 10353.0}, {"date": "2021-02-25", "close": 137.86, "volume": 7790.0}, {"date": "2021-02-26", "close": 133.26, "volume": 9201.0}, {"date": "2021-03-01", "close": 137.71, "volume": 35437.0}, {"date": "2021-03-02", "close": 139.16, "volume": 16657.0}, {"date": "2021-03-03", "close": 137.59, "volume": 6470.0}, {"date": "2021-03-04", "close": 135.86, "volume": 17091.0}, {"date": "2021-03-05", "close": 135.23, "volume": 16643.0}, {"date": "2021-03-08", "close": 139.07, "volume": 58048.0}, {"date": "2021-03-09", "close": 143.15, "volume": 8687.0}, {"date": "2021-03-10", "close": 143.18, "volume": 17864.0}, {"date": "2021-03-11", "close": 146.2, "volume": 15646.0}, {"date": "2021-03-12", "close": 146.8, "volume": 7702.0}, {"date": "2021-03-15", "close": 148.84, "volume": 5489.0}, {"date": "2021-03-16", "close": 147.49, "volume": 34984.0}, {"date": "2021-03-17", "close": 145.54, "volume": 21102.0}, {"date": "2021-03-18", "close": 145.35, "volume": 6926.0}, {"date": "2021-03-19", "close": 143.62, "volume": 23153.0}, {"date": "2021-03-22", "close": 144.0, "volume": 8493.0}, {"date": "2021-03-23", "close": 142.47, "volume": 9140.0}, {"date": "2021-03-24", "close": 139.8, "volume": 10415.0}, {"date": "2021-03-25", "close": 137.96, "volume": 18116.0}, {"date": "2021-03-26", "close": 141.25, "volume": 19736.0}, {"date": "2021-03-29", "close": 142.52, "volume": 57892.0}, {"date": "2021-03-30", "close": 139.91, "volume": 10684.0}, {"date": "2021-03-31", "close": 143.11, "volume": 10585.0}, {"date": "2021-04-01", "close": 143.73, "volume": 3833.0}, {"date": "2021-04-06", "close": 144.44, "volume": 7418.0}, {"date": "2021-04-07", "close": 144.5, "volume": 5216.0}, {"date": "2021-04-08", "close": 144.01, "volume": 6240.0}, {"date": "2021-04-09", "close": 143.8, "volume": 3213.0}, {"date": "2021-04-12", "close": 143.0, "volume": 58310.0}, {"date": "2021-04-13", "close": 143.7, "volume": 8456.0}, {"date": "2021-04-14", "close": 142.3, "volume": 6282.0}, {"date": "2021-04-15", "close": 142.72, "volume": 40351.0}, {"date": "2021-04-16", "close": 142.53, "volume": 32275.0}, {"date": "2021-04-19", "close": 142.56, "volume": 19007.0}, {"date": "2021-04-20", "close": 140.78, "volume": 6948.0}, {"date": "2021-04-21", "close": 139.02, "volume": 37084.0}, {"date": "2021-04-22", "close": 141.0, "volume": 20040.0}, {"date": "2021-04-23", "close": 141.7, "volume": 8012.0}, {"date": "2021-04-26", "close": 143.33, "volume": 7230.0}, {"date": "2021-04-27", "close": 143.63, "volume": 10508.0}, {"date": "2021-04-28", "close": 144.09, "volume": 5344.0}, {"date": "2021-04-29", "close": 144.49, "volume": 40224.0}, {"date": "2021-04-30", "close": 143.79, "volume": 4823.0}, {"date": "2021-05-03", "close": 144.37, "volume": 28624.0}, {"date": "2021-05-04", "close": 144.02, "volume": 10887.0}, {"date": "2021-05-05", "close": 144.93, "volume": 11531.0}, {"date": "2021-05-06", "close": 144.13, "volume": 3860.0}, {"date": "2021-05-07", "close": 144.57, "volume": 5356.0}, {"date": "2021-05-10", "close": 144.23, "volume": 5195.0}, {"date": "2021-05-11", "close": 139.78, "volume": 7795.0}, {"date": "2021-05-12", "close": 140.19, "volume": 30796.0}, {"date": "2021-05-13", "close": 138.75, "volume": 26906.0}, {"date": "2021-05-14", "close": 141.89, "volume": 11131.0}, {"date": "2021-05-17", "close": 143.96, "volume": 4451.0}, {"date": "2021-05-18", "close": 143.76, "volume": 17687.0}, {"date": "2021-05-19", "close": 141.25, "volume": 12658.0}, {"date": "2021-05-20", "close": 141.72, "volume": 7424.0}, {"date": "2021-05-21", "close": 142.39, "volume": 5672.0}, {"date": "2021-05-24", "close": 143.21, "volume": 3466.0}, {"date": "2021-05-25", "close": 143.43, "volume": 3295.0}, {"date": "2021-05-26", "close": 141.65, "volume": 5945.0}, {"date": "2021-05-27", "close": 144.67, "volume": 4489.0}, {"date": "2021-05-28", "close": 147.13, "volume": 5602.0}, {"date": "2021-05-31", "close": 146.37, "volume": 6400.0}, {"date": "2021-06-01", "close": 146.05, "volume": 16519.0}, {"date": "2021-06-02", "close": 147.93, "volume": 7117.0}, {"date": "2021-06-03", "close": 148.12, "volume": 3301.0}, {"date": "2021-06-04", "close": 148.46, "volume": 8358.0}, {"date": "2021-06-07", "close": 147.03, "volume": 61530.0}, {"date": "2021-06-08", "close": 148.68, "volume": 2891.0}, {"date": "2021-06-09", "close": 150.86, "volume": 5040.0}, {"date": "2021-06-10", "close": 149.32, "volume": 5348.0}, {"date": "2021-06-11", "close": 147.28, "volume": 18102.0}, {"date": "2021-06-15", "close": 148.03, "volume": 5543.0}, {"date": "2021-06-16", "close": 148.69, "volume": 15140.0}, {"date": "2021-06-17", "close": 149.85, "volume": 9545.0}, {"date": "2021-06-18", "close": 148.6, "volume": 15496.0}, {"date": "2021-06-21", "close": 146.02, "volume": 8766.0}, {"date": "2021-06-22", "close": 149.33, "volume": 1776.0}, {"date": "2021-06-23", "close": 149.62, "volume": 3098.0}, {"date": "2021-06-24", "close": 149.69, "volume": 4338.0}, {"date": "2021-06-25", "close": 151.04, "volume": 4016.0}, {"date": "2021-06-28", "close": 151.16, "volume": 6410.0}, {"date": "2021-06-29", "close": 150.12, "volume": 3365.0}, {"date": "2021-06-30", "close": 150.25, "volume": 3844.0}, {"date": "2021-07-01", "close": 151.47, "volume": 3781.0}, {"date": "2021-07-02", "close": 153.09, "volume": 5714.0}, {"date": "2021-07-05", "close": 150.12, "volume": 8017.0}, {"date": "2021-07-06", "close": 149.29, "volume": 4736.0}, {"date": "2021-07-07", "close": 147.98, "volume": 5653.0}, {"date": "2021-07-08", "close": 147.83, "volume": 5928.0}, {"date": "2021-07-09", "close": 147.59, "volume": 8148.0}, {"date": "2021-07-12", "close": 149.19, "volume": 4938.0}, {"date": "2021-07-13", "close": 149.55, "volume": 3261.0}, {"date": "2021-07-14", "close": 147.62, "volume": 3618.0}, {"date": "2021-07-15", "close": 145.51, "volume": 8737.0}, {"date": "2021-07-16", "close": 146.09, "volume": 5177.0}, {"date": "2021-07-19", "close": 143.17, "volume": 6160.0}, {"date": "2021-07-20", "close": 143.5, "volume": 30931.0}, {"date": "2021-07-21", "close": 147.77, "volume": 5326.0}, {"date": "2021-07-22", "close": 149.23, "volume": 4173.0}, {"date": "2021-07-23", "close": 146.96, "volume": 9223.0}, {"date": "2021-07-26", "close": 146.42, "volume": 7464.0}, {"date": "2021-07-27", "close": 147.87, "volume": 4759.0}, {"date": "2021-07-28", "close": 147.59, "volume": 9045.0}, {"date": "2021-07-29", "close": 148.92, "volume": 5014.0}, {"date": "2021-07-30", "close": 148.72, "volume": 6399.0}, {"date": "2021-08-02", "close": 151.07, "volume": 4910.0}, {"date": "2021-08-03", "close": 148.63, "volume": 5346.0}, {"date": "2021-08-04", "close": 149.22, "volume": 6115.0}, {"date": "2021-08-05", "close": 147.63, "volume": 2688.0}, {"date": "2021-08-06", "close": 149.15, "volume": 4381.0}, {"date": "2021-08-09", "close": 150.88, "volume": 6626.0}, {"date": "2021-08-10", "close": 150.7, "volume": 3084.0}, {"date": "2021-08-11", "close": 152.49, "volume": 7751.0}, {"date": "2021-08-12", "close": 153.55, "volume": 27029.0}, {"date": "2021-08-13", "close": 152.16, "volume": 4675.0}, {"date": "2021-08-16", "close": 151.27, "volume": 3377.0}, {"date": "2021-08-17", "close": 150.43, "volume": 4735.0}, {"date": "2021-08-18", "close": 151.1, "volume": 3519.0}, {"date": "2021-08-19", "close": 149.13, "volume": 17358.0}, {"date": "2021-08-20", "close": 149.39, "volume": 6021.0}, {"date": "2021-08-23", "close": 153.21, "volume": 7697.0}, {"date": "2021-08-24", "close": 152.79, "volume": 4814.0}, {"date": "2021-08-25", "close": 152.92, "volume": 3726.0}, {"date": "2021-08-26", "close": 152.9, "volume": 9769.0}, {"date": "2021-08-27", "close": 152.16, "volume": 10339.0}, {"date": "2021-08-30", "close": 155.39, "volume": 13462.0}, {"date": "2021-08-31", "close": 154.09, "volume": 10445.0}, {"date": "2021-09-01", "close": 154.41, "volume": 2530.0}, {"date": "2021-09-02", "close": 153.23, "volume": 10611.0}, {"date": "2021-09-03", "close": 153.39, "volume": 4163.0}, {"date": "2021-09-06", "close": 151.8, "volume": 5254.0}, {"date": "2021-09-07", "close": 151.69, "volume": 11811.0}, {"date": "2021-09-08", "close": 151.67, "volume": 5399.0}, {"date": "2021-09-09", "close": 149.57, "volume": 5399.0}, {"date": "2021-09-10", "close": 150.8, "volume": 5335.0}, {"date": "2021-09-13", "close": 149.57, "volume": 12031.0}, {"date": "2021-09-14", "close": 150.61, "volume": 5217.0}, {"date": "2021-09-15", "close": 148.65, "volume": 7334.0}, {"date": "2021-09-16", "close": 149.69, "volume": 4145.0}, {"date": "2021-09-17", "close": 150.27, "volume": 4487.0}, {"date": "2021-09-20", "close": 149.55, "volume": 4847.0}, {"date": "2021-09-21", "close": 149.17, "volume": 5778.0}, {"date": "2021-09-22", "close": 149.13, "volume": 12744.0}, {"date": "2021-09-23", "close": 151.57, "volume": 3018.0}, {"date": "2021-09-24", "close": 152.82, "volume": 5265.0}, {"date": "2021-09-27", "close": 154.12, "volume": 5873.0}, {"date": "2021-09-28", "close": 155.45, "volume": 9066.0}, {"date": "2021-09-29", "close": 154.84, "volume": 6477.0}, {"date": "2021-09-30", "close": 156.36, "volume": 8793.0}, {"date": "2021-10-01", "close": 150.55, "volume": 6627.0}, {"date": "2021-10-04", "close": 152.93, "volume": 2088.0}, {"date": "2021-10-05", "close": 152.89, "volume": 6452.0}, {"date": "2021-10-06", "close": 152.17, "volume": 6298.0}, {"date": "2021-10-07", "close": 152.6, "volume": 6479.0}, {"date": "2021-10-08", "close": 154.18, "volume": 3926.0}, {"date": "2021-10-11", "close": 152.29, "volume": 3793.0}, {"date": "2021-10-12", "close": 150.23, "volume": 7447.0}, {"date": "2021-10-13", "close": 151.76, "volume": 5672.0}, {"date": "2021-10-14", "close": 151.8, "volume": 5113.0}, {"date": "2021-10-15", "close": 152.32, "volume": 4563.0}, {"date": "2021-10-18", "close": 151.33, "volume": 9794.0}, {"date": "2021-10-19", "close": 150.53, "volume": 1899.0}, {"date": "2021-10-20", "close": 149.91, "volume": 8347.0}, {"date": "2021-10-21", "close": 150.31, "volume": 2885.0}, {"date": "2021-10-22", "close": 152.24, "volume": 2880.0}, {"date": "2021-10-25", "close": 151.63, "volume": 2940.0}, {"date": "2021-10-26", "close": 152.59, "volume": 4101.0}, {"date": "2021-10-27", "close": 151.34, "volume": 4394.0}, {"date": "2021-10-28", "close": 148.36, "volume": 6015.0}, {"date": "2021-10-29", "close": 150.27, "volume": 3927.0}, {"date": "2021-11-01", "close": 151.01, "volume": 3251.0}, {"date": "2021-11-02", "close": 154.62, "volume": 2627.0}, {"date": "2021-11-03", "close": 155.79, "volume": 2070.0}, {"date": "2021-11-04", "close": 158.2, "volume": 6664.0}, {"date": "2021-11-05", "close": 159.94, "volume": 6189.0}, {"date": "2021-11-08", "close": 162.58, "volume": 3489.0}, {"date": "2021-11-09", "close": 162.06, "volume": 4249.0}, {"date": "2021-11-10", "close": 162.47, "volume": 3597.0}, {"date": "2021-11-11", "close": 163.08, "volume": 5524.0}, {"date": "2021-11-12", "close": 164.26, "volume": 3508.0}, {"date": "2021-11-15", "close": 163.05, "volume": 5588.0}, {"date": "2021-11-16", "close": 162.69, "volume": 3232.0}, {"date": "2021-11-17", "close": 164.5, "volume": 2403.0}, {"date": "2021-11-18", "close": 163.44, "volume": 5252.0}, {"date": "2021-11-19", "close": 163.21, "volume": 2263.0}, {"date": "2021-11-22", "close": 162.22, "volume": 1948.0}, {"date": "2021-11-23", "close": 163.2, "volume": 4232.0}, {"date": "2021-11-24", "close": 163.21, "volume": 11335.0}, {"date": "2021-11-25", "close": 163.7, "volume": 1143.0}, {"date": "2021-11-26", "close": 161.52, "volume": 20638.0}, {"date": "2021-11-29", "close": 159.52, "volume": 9040.0}, {"date": "2021-11-30", "close": 158.5, "volume": 8530.0}, {"date": "2021-12-01", "close": 156.0, "volume": 14716.0}, {"date": "2021-12-02", "close": 154.28, "volume": 6046.0}, {"date": "2021-12-03", "close": 157.18, "volume": 6470.0}, {"date": "2021-12-06", "close": 158.6, "volume": 7850.0}, {"date": "2021-12-07", "close": 160.54, "volume": 6818.0}, {"date": "2021-12-08", "close": 161.65, "volume": 10829.0}, {"date": "2021-12-09", "close": 160.55, "volume": 12827.0}, {"date": "2021-12-10", "close": 158.31, "volume": 6748.0}, {"date": "2021-12-13", "close": 159.1, "volume": 4057.0}, {"date": "2021-12-14", "close": 157.18, "volume": 11795.0}, {"date": "2021-12-15", "close": 156.42, "volume": 4421.0}, {"date": "2021-12-16", "close": 157.12, "volume": 3310.0}, {"date": "2021-12-17", "close": 153.48, "volume": 7377.0}, {"date": "2021-12-20", "close": 153.17, "volume": 5814.0}, {"date": "2021-12-21", "close": 153.4, "volume": 3928.0}, {"date": "2021-12-22", "close": 156.43, "volume": 13403.0}, {"date": "2021-12-23", "close": 156.55, "volume": 3232.0}, {"date": "2021-12-24", "close": 157.86, "volume": 2232.0}, {"date": "2021-12-29", "close": 158.98, "volume": 2304.0}, {"date": "2021-12-30", "close": 158.5, "volume": 2625.0}, {"date": "2021-12-31", "close": 157.75, "volume": 1378.0}, {"date": "2022-01-04", "close": 161.59, "volume": 2846.0}, {"date": "2022-01-05", "close": 160.92, "volume": 3322.0}, {"date": "2022-01-06", "close": 158.01, "volume": 3985.0}, {"date": "2022-01-07", "close": 160.28, "volume": 2149.0}, {"date": "2022-01-10", "close": 157.61, "volume": 4020.0}, {"date": "2022-01-11", "close": 157.08, "volume": 3172.0}, {"date": "2022-01-12", "close": 157.6, "volume": 3479.0}, {"date": "2022-01-13", "close": 155.51, "volume": 5750.0}, {"date": "2022-01-14", "close": 155.18, "volume": 3246.0}, {"date": "2022-01-17", "close": 156.85, "volume": 42635.0}, {"date": "2022-01-18", "close": 157.04, "volume": 39414.0}, {"date": "2022-01-19", "close": 153.82, "volume": 6606.0}, {"date": "2022-01-20", "close": 151.41, "volume": 4848.0}, {"date": "2022-01-21", "close": 147.45, "volume": 13554.0}, {"date": "2022-01-24", "close": 147.45, "volume": 28907.0}, {"date": "2022-01-25", "close": 148.77, "volume": 7658.0}, {"date": "2022-01-27", "close": 145.32, "volume": 9525.0}, {"date": "2022-01-28", "close": 145.85, "volume": 8459.0}, {"date": "2022-01-31", "close": 148.15, "volume": 1876.0}, {"date": "2022-02-01", "close": 149.99, "volume": 7799.0}, {"date": "2022-02-02", "close": 150.21, "volume": 5856.0}, {"date": "2022-02-03", "close": 149.12, "volume": 6083.0}, {"date": "2022-02-04", "close": 147.94, "volume": 5360.0}, {"date": "2022-02-07", "close": 147.87, "volume": 2564.0}, {"date": "2022-02-08", "close": 147.22, "volume": 2949.0}, {"date": "2022-02-09", "close": 150.22, "volume": 1191.0}, {"date": "2022-02-10", "close": 150.45, "volume": 1228.0}, {"date": "2022-02-11", "close": 148.8, "volume": 2964.0}, {"date": "2022-02-14", "close": 150.25, "volume": 4878.0}, {"date": "2022-02-15", "close": 148.6, "volume": 9014.0}, {"date": "2022-02-16", "close": 151.56, "volume": 3851.0}, {"date": "2022-02-17", "close": 150.84, "volume": 4794.0}, {"date": "2022-02-18", "close": 149.67, "volume": 3692.0}, {"date": "2022-02-21", "close": 148.18, "volume": 4644.0}, {"date": "2022-02-22", "close": 145.17, "volume": 9525.0}, {"date": "2022-02-23", "close": 146.2, "volume": 7911.0}, {"date": "2022-02-24", "close": 140.73, "volume": 54940.0}, {"date": "2022-02-25", "close": 145.35, "volume": 14079.0}, {"date": "2022-02-28", "close": 146.23, "volume": 36159.0}, {"date": "2022-03-01", "close": 148.85, "volume": 5473.0}, {"date": "2022-03-02", "close": 146.15, "volume": 2761.0}, {"date": "2022-03-03", "close": 149.18, "volume": 2170.0}, {"date": "2022-03-04", "close": 145.13, "volume": 4502.0}, {"date": "2022-03-07", "close": 141.5, "volume": 4399.0}, {"date": "2022-03-08", "close": 142.28, "volume": 2517.0}, {"date": "2022-03-09", "close": 144.33, "volume": 4008.0}, {"date": "2022-03-10", "close": 145.0, "volume": 5820.0}, {"date": "2022-03-11", "close": 144.29, "volume": 6176.0}, {"date": "2022-03-14", "close": 146.03, "volume": 3567.0}, {"date": "2022-03-15", "close": 144.68, "volume": 6170.0}, {"date": "2022-03-16", "close": 145.7, "volume": 4268.0}, {"date": "2022-03-17", "close": 147.17, "volume": 4104.0}, {"date": "2022-03-18", "close": 147.06, "volume": 5092.0}, {"date": "2022-03-21", "close": 147.49, "volume": 3308.0}, {"date": "2022-03-22", "close": 147.2, "volume": 1727.0}, {"date": "2022-03-23", "close": 147.02, "volume": 3334.0}, {"date": "2022-03-24", "close": 144.17, "volume": 1891.0}, {"date": "2022-03-25", "close": 144.46, "volume": 2663.0}, {"date": "2022-03-28", "close": 144.51, "volume": 5249.0}, {"date": "2022-03-29", "close": 145.2, "volume": 7997.0}, {"date": "2022-03-30", "close": 147.48, "volume": 4001.0}, {"date": "2022-03-31", "close": 146.39, "volume": 1552.0}, {"date": "2022-04-01", "close": 144.69, "volume": 2688.0}, {"date": "2022-04-04", "close": 145.26, "volume": 2824.0}, {"date": "2022-04-05", "close": 142.57, "volume": 4326.0}, {"date": "2022-04-06", "close": 140.55, "volume": 10324.0}, {"date": "2022-04-07", "close": 139.84, "volume": 5924.0}, {"date": "2022-04-08", "close": 140.16, "volume": 2895.0}, {"date": "2022-04-11", "close": 139.24, "volume": 2092.0}, {"date": "2022-04-12", "close": 139.01, "volume": 2174.0}, {"date": "2022-04-13", "close": 140.75, "volume": 1436.0}, {"date": "2022-04-14", "close": 142.11, "volume": 2472.0}, {"date": "2022-04-19", "close": 142.77, "volume": 1718.0}, {"date": "2022-04-20", "close": 143.86, "volume": 11183.0}, {"date": "2022-04-21", "close": 145.29, "volume": 4870.0}, {"date": "2022-04-22", "close": 144.2, "volume": 3947.0}, {"date": "2022-04-26", "close": 143.59, "volume": 2221.0}, {"date": "2022-04-27", "close": 140.56, "volume": 6938.0}, {"date": "2022-04-28", "close": 141.78, "volume": 1368.0}, {"date": "2022-04-29", "close": 143.02, "volume": 2188.0}, {"date": "2022-05-02", "close": 141.76, "volume": 2802.0}, {"date": "2022-05-03", "close": 141.45, "volume": 3624.0}, {"date": "2022-05-04", "close": 142.69, "volume": 9498.0}, {"date": "2022-05-05", "close": 143.76, "volume": 2486.0}, {"date": "2022-05-06", "close": 141.05, "volume": 4184.0}, {"date": "2022-05-09", "close": 140.14, "volume": 4417.0}, {"date": "2022-05-10", "close": 139.0, "volume": 1431.0}, {"date": "2022-05-11", "close": 137.94, "volume": 6845.0}, {"date": "2022-05-12", "close": 136.53, "volume": 6201.0}, {"date": "2022-05-13", "close": 139.49, "volume": 18722.0}, {"date": "2022-05-16", "close": 141.01, "volume": 17372.0}, {"date": "2022-05-17", "close": 139.39, "volume": 8896.0}, {"date": "2022-05-18", "close": 141.9, "volume": 5470.0}, {"date": "2022-05-19", "close": 138.89, "volume": 3927.0}, {"date": "2022-05-20", "close": 138.15, "volume": 5452.0}, {"date": "2022-05-23", "close": 136.61, "volume": 2556.0}, {"date": "2022-05-24", "close": 135.89, "volume": 4209.0}, {"date": "2022-05-25", "close": 135.84, "volume": 3996.0}, {"date": "2022-05-26", "close": 138.65, "volume": 7372.0}, {"date": "2022-05-27", "close": 140.22, "volume": 3690.0}, {"date": "2022-05-30", "close": 143.13, "volume": 7111.0}, {"date": "2022-05-31", "close": 142.85, "volume": 12941.0}, {"date": "2022-06-01", "close": 141.66, "volume": 23537.0}, {"date": "2022-06-02", "close": 140.99, "volume": 14925.0}, {"date": "2022-06-03", "close": 141.95, "volume": 2884.0}, {"date": "2022-06-06", "close": 142.29, "volume": 4232.0}, {"date": "2022-06-07", "close": 142.12, "volume": 10664.0}, {"date": "2022-06-08", "close": 143.98, "volume": 4187.0}, {"date": "2022-06-09", "close": 142.27, "volume": 4697.0}, {"date": "2022-06-10", "close": 140.46, "volume": 3410.0}, {"date": "2022-06-14", "close": 135.74, "volume": 5477.0}, {"date": "2022-06-15", "close": 135.01, "volume": 9377.0}, {"date": "2022-06-16", "close": 133.83, "volume": 8606.0}, {"date": "2022-06-17", "close": 128.2, "volume": 5864.0}, {"date": "2022-06-20", "close": 129.27, "volume": 15499.0}, {"date": "2022-06-21", "close": 130.95, "volume": 14969.0}, {"date": "2022-06-22", "close": 130.48, "volume": 5639.0}, {"date": "2022-06-23", "close": 131.92, "volume": 3598.0}, {"date": "2022-06-24", "close": 133.69, "volume": 10334.0}, {"date": "2022-06-27", "close": 136.54, "volume": 21212.0}, {"date": "2022-06-28", "close": 137.89, "volume": 10989.0}, {"date": "2022-06-29", "close": 136.2, "volume": 7239.0}, {"date": "2022-06-30", "close": 134.07, "volume": 5617.0}, {"date": "2022-07-01", "close": 134.0, "volume": 3799.0}, {"date": "2022-07-04", "close": 136.07, "volume": 2064.0}, {"date": "2022-07-05", "close": 136.17, "volume": 1818.0}, {"date": "2022-07-06", "close": 137.34, "volume": 20393.0}, {"date": "2022-07-07", "close": 135.79, "volume": 2870.0}, {"date": "2022-07-08", "close": 137.22, "volume": 4402.0}, {"date": "2022-07-11", "close": 136.55, "volume": 3682.0}, {"date": "2022-07-12", "close": 137.06, "volume": 4150.0}, {"date": "2022-07-13", "close": 136.69, "volume": 4048.0}, {"date": "2022-07-14", "close": 136.08, "volume": 3995.0}, {"date": "2022-07-15", "close": 136.0, "volume": 3902.0}, {"date": "2022-07-18", "close": 137.52, "volume": 5018.0}, {"date": "2022-07-19", "close": 136.39, "volume": 3506.0}, {"date": "2022-07-20", "close": 140.03, "volume": 14762.0}, {"date": "2022-07-21", "close": 141.46, "volume": 1311.0}, {"date": "2022-07-22", "close": 141.49, "volume": 2986.0}, {"date": "2022-07-25", "close": 140.78, "volume": 2684.0}, {"date": "2022-07-26", "close": 140.2, "volume": 1999.0}, {"date": "2022-07-27", "close": 141.01, "volume": 4330.0}, {"date": "2022-07-28", "close": 142.25, "volume": 5790.0}, {"date": "2022-07-29", "close": 144.18, "volume": 3604.0}, {"date": "2022-08-01", "close": 144.62, "volume": 2894.0}, {"date": "2022-08-02", "close": 145.73, "volume": 2682.0}, {"date": "2022-08-03", "close": 146.45, "volume": 11310.0}, {"date": "2022-08-04", "close": 146.59, "volume": 5397.0}, {"date": "2022-08-05", "close": 145.81, "volume": 2425.0}, {"date": "2022-08-08", "close": 146.5, "volume": 2074.0}, {"date": "2022-08-09", "close": 147.05, "volume": 3852.0}, {"date": "2022-08-10", "close": 144.67, "volume": 1257.0}, {"date": "2022-08-11", "close": 146.28, "volume": 4748.0}, {"date": "2022-08-12", "close": 145.85, "volume": 5340.0}, {"date": "2022-08-15", "close": 148.85, "volume": 5597.0}, {"date": "2022-08-16", "close": 150.81, "volume": 3625.0}, {"date": "2022-08-17", "close": 152.06, "volume": 3698.0}, {"date": "2022-08-18", "close": 151.57, "volume": 3544.0}, {"date": "2022-08-19", "close": 152.88, "volume": 5560.0}, {"date": "2022-08-22", "close": 150.13, "volume": 5480.0}, {"date": "2022-08-23", "close": 147.76, "volume": 8893.0}, {"date": "2022-08-24", "close": 146.89, "volume": 8085.0}, {"date": "2022-08-25", "close": 147.33, "volume": 4763.0}, {"date": "2022-08-26", "close": 149.18, "volume": 6549.0}, {"date": "2022-08-29", "close": 145.68, "volume": 8125.0}, {"date": "2022-08-30", "close": 144.98, "volume": 4290.0}, {"date": "2022-08-31", "close": 143.44, "volume": 25622.0}, {"date": "2022-09-01", "close": 141.7, "volume": 18717.0}, {"date": "2022-09-02", "close": 141.54, "volume": 5261.0}, {"date": "2022-09-05", "close": 140.71, "volume": 15282.0}, {"date": "2022-09-06", "close": 140.96, "volume": 6281.0}, {"date": "2022-09-07", "close": 139.56, "volume": 5103.0}, {"date": "2022-09-08", "close": 142.04, "volume": 3412.0}, {"date": "2022-09-09", "close": 141.19, "volume": 3775.0}, {"date": "2022-09-12", "close": 143.28, "volume": 3280.0}, {"date": "2022-09-13", "close": 144.9, "volume": 2845.0}, {"date": "2022-09-14", "close": 142.23, "volume": 6177.0}, {"date": "2022-09-15", "close": 141.6, "volume": 3297.0}, {"date": "2022-09-16", "close": 140.33, "volume": 4686.0}, {"date": "2022-09-19", "close": 139.63, "volume": 2601.0}, {"date": "2022-09-20", "close": 142.1, "volume": 1189.0}, {"date": "2022-09-21", "close": 140.88, "volume": 2885.0}, {"date": "2022-09-23", "close": 136.91, "volume": 4436.0}, {"date": "2022-09-26", "close": 135.55, "volume": 3476.0}, {"date": "2022-09-27", "close": 135.82, "volume": 9404.0}, {"date": "2022-09-28", "close": 136.5, "volume": 5491.0}, {"date": "2022-09-29", "close": 138.69, "volume": 8239.0}, {"date": "2022-09-30", "close": 135.87, "volume": 4769.0}, {"date": "2022-10-03", "close": 135.6, "volume": 4199.0}, {"date": "2022-10-04", "close": 139.68, "volume": 1276.0}, {"date": "2022-10-05", "close": 142.25, "volume": 3404.0}, {"date": "2022-10-06", "close": 142.02, "volume": 4085.0}, {"date": "2022-10-07", "close": 143.14, "volume": 2018.0}, {"date": "2022-10-10", "close": 140.73, "volume": 1876.0}, {"date": "2022-10-11", "close": 142.33, "volume": 8428.0}, {"date": "2022-10-12", "close": 143.58, "volume": 5140.0}, {"date": "2022-10-13", "close": 142.41, "volume": 3155.0}, {"date": "2022-10-14", "close": 145.21, "volume": 4236.0}, {"date": "2022-10-17", "close": 144.68, "volume": 4541.0}, {"date": "2022-10-18", "close": 147.86, "volume": 1277.0}, {"date": "2022-10-19", "close": 148.25, "volume": 7185.0}, {"date": "2022-10-20", "close": 146.1, "volume": 7663.0}, {"date": "2022-10-21", "close": 144.01, "volume": 3457.0}, {"date": "2022-10-24", "close": 145.59, "volume": 5052.0}, {"date": "2022-10-25", "close": 147.46, "volume": 4745.0}, {"date": "2022-10-26", "close": 148.4, "volume": 10942.0}, {"date": "2022-10-27", "close": 148.29, "volume": 1477.0}, {"date": "2022-10-28", "close": 148.34, "volume": 6084.0}, {"date": "2022-10-31", "close": 152.31, "volume": 4463.0}, {"date": "2022-11-01", "close": 152.99, "volume": 2908.0}, {"date": "2022-11-02", "close": 153.54, "volume": 5856.0}, {"date": "2022-11-03", "close": 149.15, "volume": 3916.0}, {"date": "2022-11-04", "close": 149.18, "volume": 5947.0}, {"date": "2022-11-07", "close": 149.32, "volume": 6885.0}, {"date": "2022-11-08", "close": 149.66, "volume": 3216.0}, {"date": "2022-11-09", "close": 149.19, "volume": 2785.0}, {"date": "2022-11-10", "close": 147.91, "volume": 5370.0}, {"date": "2022-11-11", "close": 151.99, "volume": 4085.0}, {"date": "2022-11-14", "close": 150.8, "volume": 3855.0}, {"date": "2022-11-15", "close": 149.9, "volume": 1824.0}, {"date": "2022-11-16", "close": 149.62, "volume": 1423.0}, {"date": "2022-11-17", "close": 148.25, "volume": 5394.0}, {"date": "2022-11-18", "close": 147.95, "volume": 12207.0}, {"date": "2022-11-21", "close": 149.74, "volume": 5646.0}, {"date": "2022-11-22", "close": 150.86, "volume": 1870.0}, {"date": "2022-11-23", "close": 151.72, "volume": 1387.0}, {"date": "2022-11-24", "close": 149.7, "volume": 1970.0}, {"date": "2022-11-25", "close": 149.6, "volume": 3866.0}, {"date": "2022-11-28", "close": 149.97, "volume": 7453.0}, {"date": "2022-11-29", "close": 148.75, "volume": 1974.0}, {"date": "2022-11-30", "close": 148.9, "volume": 8541.0}, {"date": "2022-12-01", "close": 150.39, "volume": 2907.0}, {"date": "2022-12-02", "close": 149.21, "volume": 4252.0}, {"date": "2022-12-05", "close": 149.32, "volume": 2704.0}, {"date": "2022-12-06", "close": 147.92, "volume": 3593.0}, {"date": "2022-12-07", "close": 147.23, "volume": 3185.0}, {"date": "2022-12-08", "close": 145.9, "volume": 3001.0}, {"date": "2022-12-09", "close": 144.88, "volume": 1144.0}, {"date": "2022-12-12", "close": 143.5, "volume": 1962.0}, {"date": "2022-12-13", "close": 145.67, "volume": 2376.0}, {"date": "2022-12-14", "close": 145.35, "volume": 4451.0}, {"date": "2022-12-15", "close": 143.49, "volume": 4895.0}, {"date": "2022-12-16", "close": 142.88, "volume": 16491.0}, {"date": "2022-12-19", "close": 141.4, "volume": 7497.0}, {"date": "2022-12-20", "close": 140.37, "volume": 8339.0}, {"date": "2022-12-21", "close": 141.68, "volume": 2380.0}, {"date": "2022-12-22", "close": 141.55, "volume": 2544.0}, {"date": "2022-12-23", "close": 141.71, "volume": 3532.0}, {"date": "2022-12-28", "close": 141.04, "volume": 1621.0}, {"date": "2022-12-29", "close": 138.3, "volume": 4279.0}, {"date": "2022-12-30", "close": 140.14, "volume": 1864.0}, {"date": "2023-01-03", "close": 139.17, "volume": 1853.0}, {"date": "2023-01-04", "close": 139.48, "volume": 1557.0}, {"date": "2023-01-05", "close": 140.56, "volume": 461.0}, {"date": "2023-01-06", "close": 140.89, "volume": 2780.0}, {"date": "2023-01-09", "close": 140.67, "volume": 1681.0}, {"date": "2023-01-10", "close": 140.2, "volume": 1032.0}, {"date": "2023-01-11", "close": 142.5, "volume": 1690.0}, {"date": "2023-01-12", "close": 144.23, "volume": 4182.0}, {"date": "2023-01-13", "close": 144.86, "volume": 3191.0}, {"date": "2023-01-16", "close": 145.51, "volume": 2349.0}, {"date": "2023-01-17", "close": 145.36, "volume": 1777.0}, {"date": "2023-01-18", "close": 144.72, "volume": 9028.0}, {"date": "2023-01-19", "close": 144.18, "volume": 2563.0}, {"date": "2023-01-20", "close": 142.85, "volume": 1321.0}, {"date": "2023-01-23", "close": 143.51, "volume": 2027.0}, {"date": "2023-01-24", "close": 144.22, "volume": 3043.0}, {"date": "2023-01-25", "close": 141.95, "volume": 9433.0}, {"date": "2023-01-27", "close": 143.23, "volume": 2219.0}, {"date": "2023-01-30", "close": 144.0, "volume": 3188.0}, {"date": "2023-01-31", "close": 144.11, "volume": 2729.0}, {"date": "2023-02-01", "close": 146.64, "volume": 3335.0}, {"date": "2023-02-02", "close": 147.48, "volume": 2806.0}, {"date": "2023-02-03", "close": 152.73, "volume": 4396.0}, {"date": "2023-02-06", "close": 153.93, "volume": 2578.0}, {"date": "2023-02-07", "close": 152.87, "volume": 1201.0}, {"date": "2023-02-08", "close": 152.67, "volume": 3125.0}, {"date": "2023-02-09", "close": 151.37, "volume": 2010.0}, {"date": "2023-02-10", "close": 149.43, "volume": 8530.0}, {"date": "2023-02-13", "close": 149.55, "volume": 1046.0}, {"date": "2023-02-14", "close": 150.47, "volume": 2625.0}, {"date": "2023-02-15", "close": 150.35, "volume": 2293.0}, {"date": "2023-02-16", "close": 153.1, "volume": 6106.0}, {"date": "2023-02-17", "close": 152.92, "volume": 1996.0}, {"date": "2023-02-20", "close": 152.53, "volume": 1628.0}, {"date": "2023-02-21", "close": 151.69, "volume": 2039.0}, {"date": "2023-02-22", "close": 149.62, "volume": 6854.0}, {"date": "2023-02-23", "close": 150.67, "volume": 2024.0}, {"date": "2023-02-24", "close": 151.36, "volume": 2695.0}, {"date": "2023-02-27", "close": 152.56, "volume": 2963.0}, {"date": "2023-02-28", "close": 152.61, "volume": 2081.0}, {"date": "2023-03-01", "close": 151.96, "volume": 3171.0}, {"date": "2023-03-02", "close": 151.61, "volume": 3240.0}, {"date": "2023-03-03", "close": 152.53, "volume": 2492.0}, {"date": "2023-03-06", "close": 154.25, "volume": 4071.0}, {"date": "2023-03-07", "close": 152.13, "volume": 1719.0}, {"date": "2023-03-08", "close": 153.19, "volume": 1981.0}, {"date": "2023-03-09", "close": 152.95, "volume": 1284.0}, {"date": "2023-03-10", "close": 148.38, "volume": 4334.0}, {"date": "2023-03-13", "close": 146.94, "volume": 8373.0}, {"date": "2023-03-14", "close": 142.2, "volume": 6058.0}, {"date": "2023-03-15", "close": 143.58, "volume": 4563.0}, {"date": "2023-03-16", "close": 143.07, "volume": 3173.0}, {"date": "2023-03-17", "close": 142.64, "volume": 3817.0}, {"date": "2023-03-20", "close": 139.72, "volume": 4542.0}, {"date": "2023-03-21", "close": 141.68, "volume": 2679.0}, {"date": "2023-03-22", "close": 143.76, "volume": 3340.0}, {"date": "2023-03-23", "close": 139.89, "volume": 3995.0}, {"date": "2023-03-24", "close": 139.19, "volume": 3485.0}, {"date": "2023-03-27", "close": 141.85, "volume": 5981.0}, {"date": "2023-03-28", "close": 141.65, "volume": 5519.0}, {"date": "2023-03-29", "close": 142.18, "volume": 2857.0}, {"date": "2023-03-30", "close": 142.72, "volume": 1908.0}, {"date": "2023-03-31", "close": 142.08, "volume": 4172.0}, {"date": "2023-04-03", "close": 144.95, "volume": 1810.0}, {"date": "2023-04-04", "close": 142.86, "volume": 4414.0}, {"date": "2023-04-05", "close": 141.04, "volume": 4127.0}, {"date": "2023-04-06", "close": 140.3, "volume": 3855.0}, {"date": "2023-04-11", "close": 143.29, "volume": 5419.0}, {"date": "2023-04-12", "close": 144.01, "volume": 2324.0}, {"date": "2023-04-13", "close": 142.58, "volume": 1899.0}, {"date": "2023-04-14", "close": 141.53, "volume": 16011.0}, {"date": "2023-04-17", "close": 142.58, "volume": 1454.0}, {"date": "2023-04-18", "close": 142.59, "volume": 7021.0}, {"date": "2023-04-19", "close": 141.98, "volume": 2730.0}, {"date": "2023-04-20", "close": 142.3, "volume": 2529.0}, {"date": "2023-04-21", "close": 142.0, "volume": 2905.0}, {"date": "2023-04-24", "close": 141.84, "volume": 4753.0}, {"date": "2023-04-26", "close": 139.97, "volume": 5544.0}, {"date": "2023-04-27", "close": 138.57, "volume": 7633.0}, {"date": "2023-04-28", "close": 140.71, "volume": 1428.0}, {"date": "2023-05-01", "close": 141.86, "volume": 2047.0}, {"date": "2023-05-02", "close": 140.17, "volume": 2274.0}, {"date": "2023-05-03", "close": 139.12, "volume": 5686.0}, {"date": "2023-05-04", "close": 137.81, "volume": 3062.0}, {"date": "2023-05-05", "close": 135.73, "volume": 2782.0}, {"date": "2023-05-08", "close": 137.95, "volume": 6425.0}, {"date": "2023-05-09", "close": 137.16, "volume": 2894.0}, {"date": "2023-05-10", "close": 136.82, "volume": 1964.0}, {"date": "2023-05-11", "close": 137.47, "volume": 44158.0}, {"date": "2023-05-12", "close": 137.93, "volume": 10477.0}, {"date": "2023-05-15", "close": 138.0, "volume": 3749.0}, {"date": "2023-05-16", "close": 138.69, "volume": 2369.0}, {"date": "2023-05-17", "close": 138.38, "volume": 4048.0}, {"date": "2023-05-18", "close": 141.07, "volume": 6423.0}, {"date": "2023-05-19", "close": 142.95, "volume": 4439.0}, {"date": "2023-05-22", "close": 141.37, "volume": 6334.0}, {"date": "2023-05-23", "close": 142.88, "volume": 4618.0}, {"date": "2023-05-24", "close": 143.79, "volume": 2469.0}, {"date": "2023-05-25", "close": 142.9, "volume": 4661.0}, {"date": "2023-05-26", "close": 142.54, "volume": 3078.0}, {"date": "2023-05-29", "close": 144.09, "volume": 2029.0}, {"date": "2023-05-30", "close": 144.96, "volume": 1278.0}, {"date": "2023-05-31", "close": 143.64, "volume": 2234.0}, {"date": "2023-06-01", "close": 142.39, "volume": 4006.0}, {"date": "2023-06-02", "close": 141.65, "volume": 3284.0}, {"date": "2023-06-05", "close": 146.99, "volume": 15199.0}, {"date": "2023-06-06", "close": 142.97, "volume": 3484.0}, {"date": "2023-06-07", "close": 146.7, "volume": 5012.0}, {"date": "2023-06-08", "close": 150.62, "volume": 6911.0}, {"date": "2023-06-09", "close": 148.31, "volume": 4083.0}, {"date": "2023-06-13", "close": 146.95, "volume": 3169.0}, {"date": "2023-06-14", "close": 147.49, "volume": 1918.0}, {"date": "2023-06-15", "close": 144.68, "volume": 10815.0}, {"date": "2023-06-16", "close": 144.31, "volume": 2759.0}, {"date": "2023-06-19", "close": 143.89, "volume": 2077.0}, {"date": "2023-06-20", "close": 145.32, "volume": 2843.0}, {"date": "2023-06-21", "close": 145.26, "volume": 1380.0}, {"date": "2023-06-22", "close": 145.48, "volume": 2051.0}, {"date": "2023-06-23", "close": 144.42, "volume": 4824.0}, {"date": "2023-06-26", "close": 143.61, "volume": 5760.0}, {"date": "2023-06-27", "close": 144.05, "volume": 6714.0}, {"date": "2023-06-28", "close": 147.5, "volume": 12496.0}, {"date": "2023-06-29", "close": 148.86, "volume": 3731.0}, {"date": "2023-06-30", "close": 150.75, "volume": 2836.0}, {"date": "2023-07-03", "close": 149.52, "volume": 4229.0}, {"date": "2023-07-04", "close": 151.01, "volume": 2283.0}, {"date": "2023-07-05", "close": 149.67, "volume": 5237.0}, {"date": "2023-07-06", "close": 147.66, "volume": 2626.0}, {"date": "2023-07-07", "close": 146.74, "volume": 3837.0}, {"date": "2023-07-10", "close": 146.75, "volume": 6791.0}, {"date": "2023-07-11", "close": 149.58, "volume": 3941.0}, {"date": "2023-07-12", "close": 150.32, "volume": 841.0}, {"date": "2023-07-13", "close": 149.77, "volume": 1470.0}, {"date": "2023-07-14", "close": 148.36, "volume": 1545.0}, {"date": "2023-07-17", "close": 148.81, "volume": 1687.0}, {"date": "2023-07-18", "close": 149.51, "volume": 2133.0}, {"date": "2023-07-19", "close": 152.76, "volume": 4466.0}, {"date": "2023-07-20", "close": 153.0, "volume": 2766.0}, {"date": "2023-07-21", "close": 153.08, "volume": 2536.0}, {"date": "2023-07-24", "close": 153.12, "volume": 3811.0}, {"date": "2023-07-25", "close": 153.41, "volume": 3595.0}, {"date": "2023-07-26", "close": 153.63, "volume": 20776.0}, {"date": "2023-07-27", "close": 153.74, "volume": 2123.0}, {"date": "2023-07-28", "close": 155.53, "volume": 20038.0}, {"date": "2023-07-31", "close": 155.86, "volume": 42894.0}, {"date": "2023-08-01", "close": 157.73, "volume": 58184.0}, {"date": "2023-08-02", "close": 158.34, "volume": 8961.0}, {"date": "2023-08-03", "close": 158.85, "volume": 5139.0}, {"date": "2023-08-04", "close": 157.66, "volume": 8845.0}, {"date": "2023-08-07", "close": 157.95, "volume": 3406.0}, {"date": "2023-08-08", "close": 158.58, "volume": 1541.0}, {"date": "2023-08-09", "close": 157.54, "volume": 137351.0}, {"date": "2023-08-10", "close": 157.37, "volume": 5429.0}, {"date": "2023-08-11", "close": 156.68, "volume": 74762.0}, {"date": "2023-08-14", "close": 156.97, "volume": 14111.0}, {"date": "2023-08-15", "close": 156.46, "volume": 3219.0}, {"date": "2023-08-16", "close": 155.99, "volume": 13200.0}, {"date": "2023-08-17", "close": 155.48, "volume": 1735.0}, {"date": "2023-08-18", "close": 153.6, "volume": 4062.0}, {"date": "2023-08-21", "close": 154.12, "volume": 2010.0}, {"date": "2023-08-22", "close": 153.11, "volume": 7961.0}, {"date": "2023-08-23", "close": 152.99, "volume": 7385.0}, {"date": "2023-08-24", "close": 153.43, "volume": 7460.0}, {"date": "2023-08-25", "close": 153.41, "volume": 1463.0}, {"date": "2023-08-28", "close": 153.05, "volume": 10547.0}, {"date": "2023-08-29", "close": 154.09, "volume": 4314.0}, {"date": "2023-08-30", "close": 155.31, "volume": 2146.0}, {"date": "2023-08-31", "close": 156.06, "volume": 2143.0}, {"date": "2023-09-01", "close": 156.06, "volume": 51384.0}, {"date": "2023-09-04", "close": 157.32, "volume": 1243.0}, {"date": "2023-09-05", "close": 158.36, "volume": 4947.0}, {"date": "2023-09-06", "close": 154.38, "volume": 4525.0}, {"date": "2023-09-07", "close": 154.24, "volume": 2760.0}, {"date": "2023-09-08", "close": 153.07, "volume": 6971.0}, {"date": "2023-09-11", "close": 151.75, "volume": 4724.0}, {"date": "2023-09-12", "close": 151.75, "volume": 3085.0}, {"date": "2023-09-13", "close": 151.61, "volume": 3278.0}, {"date": "2023-09-14", "close": 151.14, "volume": 2746.0}, {"date": "2023-09-15", "close": 152.92, "volume": 1956.0}, {"date": "2023-09-18", "close": 151.86, "volume": 3351.0}, {"date": "2023-09-19", "close": 150.96, "volume": 2365.0}, {"date": "2023-09-20", "close": 150.02, "volume": 3867.0}, {"date": "2023-09-21", "close": 149.12, "volume": 2763.0}, {"date": "2023-09-22", "close": 147.6, "volume": 1936.0}, {"date": "2023-09-25", "close": 147.38, "volume": 5368.0}, {"date": "2023-09-26", "close": 147.05, "volume": 2741.0}, {"date": "2023-09-27", "close": 146.78, "volume": 2822.0}, {"date": "2023-09-28", "close": 148.11, "volume": 1386.0}, {"date": "2023-09-29", "close": 147.54, "volume": 789.0}, {"date": "2023-10-02", "close": 148.55, "volume": 8546.0}, {"date": "2023-10-03", "close": 147.7, "volume": 767.0}, {"date": "2023-10-04", "close": 144.65, "volume": 4966.0}, {"date": "2023-10-05", "close": 144.39, "volume": 1462.0}, {"date": "2023-10-06", "close": 144.04, "volume": 721.0}, {"date": "2023-10-09", "close": 144.18, "volume": 1459.0}, {"date": "2023-10-10", "close": 145.18, "volume": 1052.0}, {"date": "2023-10-11", "close": 146.68, "volume": 2461.0}, {"date": "2023-10-12", "close": 147.45, "volume": 2964.0}, {"date": "2023-10-13", "close": 146.47, "volume": 2254.0}, {"date": "2023-10-16", "close": 145.01, "volume": 735.0}, {"date": "2023-10-17", "close": 145.88, "volume": 3780.0}, {"date": "2023-10-18", "close": 147.54, "volume": 1745.0}, {"date": "2023-10-19", "close": 146.26, "volume": 1680.0}, {"date": "2023-10-20", "close": 144.06, "volume": 2244.0}, {"date": "2023-10-23", "close": 142.48, "volume": 6956.0}, {"date": "2023-10-24", "close": 140.42, "volume": 1116.0}, {"date": "2023-10-25", "close": 139.75, "volume": 3041.0}, {"date": "2023-10-26", "close": 140.41, "volume": 6472.0}, {"date": "2023-10-27", "close": 140.5, "volume": 1665.0}, {"date": "2023-10-30", "close": 138.84, "volume": 3694.0}, {"date": "2023-10-31", "close": 138.52, "volume": 9729.0}, {"date": "2023-11-01", "close": 140.3, "volume": 2724.0}, {"date": "2023-11-02", "close": 139.32, "volume": 2075.0}, {"date": "2023-11-03", "close": 143.15, "volume": 1766.0}, {"date": "2023-11-06", "close": 144.59, "volume": 3676.0}, {"date": "2023-11-07", "close": 145.04, "volume": 24430.0}, {"date": "2023-11-08", "close": 144.04, "volume": 3208.0}, {"date": "2023-11-09", "close": 143.39, "volume": 1941.0}, {"date": "2023-11-10", "close": 143.11, "volume": 5164.0}, {"date": "2023-11-13", "close": 143.15, "volume": 4068.0}, {"date": "2023-11-14", "close": 143.74, "volume": 2313.0}, {"date": "2023-11-15", "close": 149.09, "volume": 5872.0}, {"date": "2023-11-16", "close": 149.55, "volume": 17113.0}, {"date": "2023-11-17", "close": 147.86, "volume": 1977.0}, {"date": "2023-11-20", "close": 147.12, "volume": 890.0}, {"date": "2023-11-21", "close": 147.39, "volume": 1533.0}, {"date": "2023-11-22", "close": 146.3, "volume": 11855.0}, {"date": "2023-11-23", "close": 146.62, "volume": 2941.0}, {"date": "2023-11-24", "close": 146.47, "volume": 2390.0}, {"date": "2023-11-27", "close": 146.5, "volume": 1547.0}, {"date": "2023-11-28", "close": 145.46, "volume": 6566.0}, {"date": "2023-11-29", "close": 144.54, "volume": 2469.0}, {"date": "2023-11-30", "close": 144.97, "volume": 11419.0}, {"date": "2023-12-01", "close": 145.97, "volume": 2753.0}, {"date": "2023-12-04", "close": 149.06, "volume": 9865.0}, {"date": "2023-12-05", "close": 152.76, "volume": 9935.0}, {"date": "2023-12-06", "close": 151.27, "volume": 9579.0}, {"date": "2023-12-07", "close": 151.27, "volume": 1846.0}, {"date": "2023-12-08", "close": 151.27, "volume": 2295.0}, {"date": "2023-12-11", "close": 153.51, "volume": 3880.0}, {"date": "2023-12-12", "close": 153.8, "volume": 67188.0}, {"date": "2023-12-13", "close": 153.9, "volume": 3936.0}, {"date": "2023-12-14", "close": 156.54, "volume": 7028.0}, {"date": "2023-12-15", "close": 159.96, "volume": 23105.0}, {"date": "2023-12-18", "close": 158.96, "volume": 2468.0}, {"date": "2023-12-19", "close": 158.16, "volume": 2585.0}, {"date": "2023-12-20", "close": 160.1, "volume": 12774.0}, {"date": "2023-12-21", "close": 158.66, "volume": 38559.0}, {"date": "2023-12-22", "close": 159.23, "volume": 2167.0}, {"date": "2023-12-27", "close": 160.89, "volume": 4872.0}, {"date": "2023-12-28", "close": 161.72, "volume": 4419.0}, {"date": "2023-12-29", "close": 161.13, "volume": 1573.0}, {"date": "2024-01-02", "close": 159.77, "volume": 2382.0}, {"date": "2024-01-03", "close": 159.2, "volume": 1058.0}, {"date": "2024-01-04", "close": 156.17, "volume": 1856.0}, {"date": "2024-01-05", "close": 156.85, "volume": 1288.0}, {"date": "2024-01-08", "close": 156.1, "volume": 2934.0}, {"date": "2024-01-09", "close": 157.72, "volume": 3584.0}, {"date": "2024-01-10", "close": 156.42, "volume": 3560.0}, {"date": "2024-01-11", "close": 157.55, "volume": 2925.0}, {"date": "2024-01-12", "close": 156.15, "volume": 2590.0}, {"date": "2024-01-15", "close": 156.74, "volume": 2976.0}, {"date": "2024-01-16", "close": 157.41, "volume": 1884.0}, {"date": "2024-01-17", "close": 157.07, "volume": 2467.0}, {"date": "2024-01-18", "close": 156.29, "volume": 7609.0}, {"date": "2024-01-19", "close": 157.3, "volume": 4522.0}, {"date": "2024-01-22", "close": 159.42, "volume": 1355.0}, {"date": "2024-01-23", "close": 161.93, "volume": 2826.0}, {"date": "2024-01-24", "close": 161.58, "volume": 2707.0}, {"date": "2024-01-25", "close": 160.74, "volume": 2514.0}, {"date": "2024-01-29", "close": 161.31, "volume": 9202.0}, {"date": "2024-01-30", "close": 162.5, "volume": 3846.0}, {"date": "2024-01-31", "close": 163.37, "volume": 7255.0}, {"date": "2024-02-01", "close": 160.02, "volume": 10015.0}, {"date": "2024-02-02", "close": 160.0, "volume": 8070.0}, {"date": "2024-02-05", "close": 160.43, "volume": 3118.0}, {"date": "2024-02-06", "close": 158.57, "volume": 2686.0}, {"date": "2024-02-07", "close": 159.45, "volume": 2459.0}, {"date": "2024-02-08", "close": 158.62, "volume": 1598.0}, {"date": "2024-02-09", "close": 161.53, "volume": 16388.0}, {"date": "2024-02-12", "close": 162.92, "volume": 2745.0}, {"date": "2024-02-13", "close": 165.84, "volume": 5769.0}, {"date": "2024-02-14", "close": 161.62, "volume": 5382.0}, {"date": "2024-02-15", "close": 164.1, "volume": 2659.0}, {"date": "2024-02-16", "close": 166.56, "volume": 2854.0}, {"date": "2024-02-19", "close": 164.29, "volume": 2259.0}, {"date": "2024-02-20", "close": 163.43, "volume": 7493.0}, {"date": "2024-02-21", "close": 162.26, "volume": 4211.0}, {"date": "2024-02-22", "close": 162.49, "volume": 10637.0}, {"date": "2024-02-23", "close": 162.04, "volume": 10483.0}, {"date": "2024-02-26", "close": 162.59, "volume": 2988.0}, {"date": "2024-02-27", "close": 163.31, "volume": 2486.0}, {"date": "2024-02-28", "close": 164.99, "volume": 3546.0}, {"date": "2024-02-29", "close": 164.68, "volume": 7996.0}, {"date": "2024-03-01", "close": 165.52, "volume": 1476.0}, {"date": "2024-03-04", "close": 165.36, "volume": 4321.0}, {"date": "2024-03-05", "close": 164.95, "volume": 2678.0}, {"date": "2024-03-06", "close": 164.38, "volume": 5050.0}, {"date": "2024-03-07", "close": 162.67, "volume": 1739.0}, {"date": "2024-03-08", "close": 163.79, "volume": 2037.0}, {"date": "2024-03-11", "close": 163.19, "volume": 2615.0}, {"date": "2024-03-12", "close": 163.66, "volume": 3378.0}, {"date": "2024-03-13", "close": 162.17, "volume": 5972.0}, {"date": "2024-03-14", "close": 162.68, "volume": 2194.0}, {"date": "2024-03-15", "close": 161.46, "volume": 4658.0}, {"date": "2024-03-18", "close": 162.35, "volume": 2102.0}, {"date": "2024-03-19", "close": 162.36, "volume": 3321.0}, {"date": "2024-03-20", "close": 163.07, "volume": 1426.0}, {"date": "2024-03-21", "close": 164.68, "volume": 7922.0}, {"date": "2024-03-22", "close": 168.45, "volume": 4616.0}, {"date": "2024-03-25", "close": 166.12, "volume": 3108.0}, {"date": "2024-03-26", "close": 165.94, "volume": 8330.0}, {"date": "2024-03-27", "close": 166.13, "volume": 5589.0}, {"date": "2024-03-28", "close": 168.46, "volume": 4942.0}, {"date": "2024-04-02", "close": 169.17, "volume": 2591.0}, {"date": "2024-04-03", "close": 165.49, "volume": 4958.0}, {"date": "2024-04-04", "close": 165.07, "volume": 1034.0}, {"date": "2024-04-05", "close": 163.85, "volume": 4550.0}, {"date": "2024-04-08", "close": 163.83, "volume": 2708.0}, {"date": "2024-04-09", "close": 164.45, "volume": 1424.0}, {"date": "2024-04-10", "close": 165.14, "volume": 4839.0}, {"date": "2024-04-11", "close": 162.49, "volume": 3129.0}, {"date": "2024-04-12", "close": 162.85, "volume": 4261.0}, {"date": "2024-04-15", "close": 162.48, "volume": 4064.0}, {"date": "2024-04-16", "close": 161.33, "volume": 9124.0}, {"date": "2024-04-17", "close": 161.4, "volume": 5977.0}, {"date": "2024-04-18", "close": 159.71, "volume": 7557.0}, {"date": "2024-04-19", "close": 158.84, "volume": 3815.0}, {"date": "2024-04-22", "close": 161.5, "volume": 13567.0}, {"date": "2024-04-23", "close": 161.55, "volume": 3769.0}, {"date": "2024-04-24", "close": 163.15, "volume": 3975.0}, {"date": "2024-04-26", "close": 160.83, "volume": 4474.0}, {"date": "2024-04-29", "close": 161.78, "volume": 10831.0}, {"date": "2024-04-30", "close": 163.03, "volume": 4985.0}, {"date": "2024-05-01", "close": 162.08, "volume": 4442.0}, {"date": "2024-05-02", "close": 161.62, "volume": 4134.0}, {"date": "2024-05-03", "close": 161.62, "volume": 2276.0}, {"date": "2024-05-06", "close": 162.99, "volume": 3495.0}, {"date": "2024-05-07", "close": 164.59, "volume": 2391.0}, {"date": "2024-05-08", "close": 165.08, "volume": 9760.0}, {"date": "2024-05-09", "close": 164.74, "volume": 4217.0}, {"date": "2024-05-10", "close": 166.56, "volume": 2273.0}, {"date": "2024-05-13", "close": 166.13, "volume": 5403.0}, {"date": "2024-05-14", "close": 166.19, "volume": 3963.0}, {"date": "2024-05-15", "close": 167.0, "volume": 1452.0}, {"date": "2024-05-16", "close": 166.54, "volume": 13751.0}, {"date": "2024-05-17", "close": 165.84, "volume": 4769.0}, {"date": "2024-05-20", "close": 165.13, "volume": 4416.0}, {"date": "2024-05-21", "close": 166.24, "volume": 2645.0}, {"date": "2024-05-22", "close": 165.68, "volume": 4000.0}, {"date": "2024-05-23", "close": 166.11, "volume": 7557.0}, {"date": "2024-05-24", "close": 164.01, "volume": 3414.0}, {"date": "2024-05-27", "close": 164.37, "volume": 8469.0}, {"date": "2024-05-28", "close": 164.24, "volume": 5618.0}, {"date": "2024-05-29", "close": 162.54, "volume": 3275.0}, {"date": "2024-05-30", "close": 162.18, "volume": 5130.0}, {"date": "2024-05-31", "close": 163.8, "volume": 4054.0}, {"date": "2024-06-03", "close": 166.17, "volume": 10441.0}, {"date": "2024-06-04", "close": 163.98, "volume": 2388.0}, {"date": "2024-06-05", "close": 162.3, "volume": 3863.0}, {"date": "2024-06-06", "close": 163.63, "volume": 4885.0}, {"date": "2024-06-07", "close": 162.95, "volume": 5875.0}, {"date": "2024-06-11", "close": 161.33, "volume": 6997.0}, {"date": "2024-06-12", "close": 160.51, "volume": 9074.0}, {"date": "2024-06-13", "close": 162.2, "volume": 5023.0}, {"date": "2024-06-14", "close": 160.77, "volume": 4025.0}, {"date": "2024-06-17", "close": 159.64, "volume": 6369.0}, {"date": "2024-06-18", "close": 160.45, "volume": 2084.0}, {"date": "2024-06-19", "close": 159.2, "volume": 3730.0}, {"date": "2024-06-20", "close": 159.45, "volume": 2813.0}, {"date": "2024-06-21", "close": 159.16, "volume": 4091.0}, {"date": "2024-06-24", "close": 159.76, "volume": 3144.0}, {"date": "2024-06-25", "close": 160.46, "volume": 1749.0}, {"date": "2024-06-26", "close": 158.56, "volume": 5328.0}, {"date": "2024-06-27", "close": 158.77, "volume": 3312.0}, {"date": "2024-06-28", "close": 160.84, "volume": 4803.0}, {"date": "2024-07-01", "close": 160.96, "volume": 3273.0}, {"date": "2024-07-02", "close": 159.47, "volume": 5448.0}, {"date": "2024-07-03", "close": 159.38, "volume": 12008.0}, {"date": "2024-07-04", "close": 158.84, "volume": 10085.0}, {"date": "2024-07-05", "close": 158.23, "volume": 2842.0}, {"date": "2024-07-08", "close": 156.49, "volume": 5132.0}, {"date": "2024-07-09", "close": 158.13, "volume": 2464.0}, {"date": "2024-07-10", "close": 156.93, "volume": 3078.0}, {"date": "2024-07-11", "close": 158.21, "volume": 2053.0}, {"date": "2024-07-12", "close": 164.41, "volume": 10709.0}, {"date": "2024-07-15", "close": 165.75, "volume": 9107.0}, {"date": "2024-07-16", "close": 168.35, "volume": 7648.0}, {"date": "2024-07-17", "close": 173.61, "volume": 18085.0}, {"date": "2024-07-18", "close": 173.65, "volume": 18462.0}, {"date": "2024-07-19", "close": 171.5, "volume": 11872.0}, {"date": "2024-07-22", "close": 171.09, "volume": 6738.0}, {"date": "2024-07-23", "close": 174.18, "volume": 7808.0}, {"date": "2024-07-24", "close": 176.44, "volume": 13679.0}, {"date": "2024-07-25", "close": 174.8, "volume": 16368.0}, {"date": "2024-07-26", "close": 178.21, "volume": 19472.0}, {"date": "2024-07-29", "close": 181.2, "volume": 30907.0}, {"date": "2024-07-30", "close": 178.71, "volume": 18101.0}, {"date": "2024-07-31", "close": 182.51, "volume": 13841.0}, {"date": "2024-08-01", "close": 182.2, "volume": 11098.0}, {"date": "2024-08-02", "close": 175.59, "volume": 13512.0}, {"date": "2024-08-05", "close": 168.94, "volume": 46482.0}, {"date": "2024-08-06", "close": 168.17, "volume": 15055.0}, {"date": "2024-08-07", "close": 167.8, "volume": 10714.0}, {"date": "2024-08-08", "close": 165.04, "volume": 8578.0}, {"date": "2024-08-09", "close": 167.84, "volume": 4606.0}, {"date": "2024-08-12", "close": 167.42, "volume": 3785.0}, {"date": "2024-08-13", "close": 166.06, "volume": 7920.0}, {"date": "2024-08-14", "close": 167.38, "volume": 4117.0}, {"date": "2024-08-15", "close": 166.91, "volume": 5737.0}, {"date": "2024-08-16", "close": 171.17, "volume": 3473.0}, {"date": "2024-08-19", "close": 169.72, "volume": 5082.0}, {"date": "2024-08-20", "close": 170.18, "volume": 6872.0}, {"date": "2024-08-21", "close": 168.08, "volume": 6634.0}, {"date": "2024-08-22", "close": 169.53, "volume": 4112.0}, {"date": "2024-08-23", "close": 169.42, "volume": 6525.0}, {"date": "2024-08-26", "close": 172.5, "volume": 14084.0}, {"date": "2024-08-27", "close": 172.11, "volume": 5821.0}, {"date": "2024-08-28", "close": 170.85, "volume": 6484.0}, {"date": "2024-08-29", "close": 170.46, "volume": 6088.0}, {"date": "2024-08-30", "close": 171.5, "volume": 10897.0}, {"date": "2024-09-02", "close": 172.27, "volume": 4097.0}, {"date": "2024-09-03", "close": 172.91, "volume": 4529.0}, {"date": "2024-09-04", "close": 168.52, "volume": 10378.0}, {"date": "2024-09-05", "close": 168.12, "volume": 4985.0}, {"date": "2024-09-06", "close": 167.28, "volume": 7180.0}, {"date": "2024-09-09", "close": 166.11, "volume": 6043.0}, {"date": "2024-09-10", "close": 165.17, "volume": 4798.0}, {"date": "2024-09-11", "close": 163.96, "volume": 4988.0}, {"date": "2024-09-12", "close": 165.05, "volume": 4243.0}, {"date": "2024-09-13", "close": 166.41, "volume": 2074.0}, {"date": "2024-09-16", "close": 171.08, "volume": 7566.0}, {"date": "2024-09-17", "close": 170.42, "volume": 6383.0}, {"date": "2024-09-18", "close": 171.92, "volume": 8470.0}, {"date": "2024-09-19", "close": 173.12, "volume": 8689.0}, {"date": "2024-09-20", "close": 173.65, "volume": 9150.0}, {"date": "2024-09-23", "close": 172.3, "volume": 4231.0}, {"date": "2024-09-24", "close": 171.37, "volume": 6568.0}, {"date": "2024-09-25", "close": 169.65, "volume": 7267.0}, {"date": "2024-09-26", "close": 169.7, "volume": 11485.0}, {"date": "2024-09-27", "close": 169.33, "volume": 4518.0}, {"date": "2024-09-30", "close": 169.25, "volume": 6772.0}, {"date": "2024-10-01", "close": 169.89, "volume": 6920.0}, {"date": "2024-10-02", "close": 167.97, "volume": 6442.0}, {"date": "2024-10-03", "close": 167.64, "volume": 2722.0}, {"date": "2024-10-04", "close": 167.41, "volume": 9127.0}, {"date": "2024-10-07", "close": 170.67, "volume": 4238.0}, {"date": "2024-10-08", "close": 170.72, "volume": 4477.0}, {"date": "2024-10-09", "close": 170.4, "volume": 5564.0}, {"date": "2024-10-10", "close": 171.04, "volume": 5852.0}, {"date": "2024-10-11", "close": 169.96, "volume": 3154.0}, {"date": "2024-10-14", "close": 173.34, "volume": 1981.0}, {"date": "2024-10-15", "close": 174.92, "volume": 5143.0}, {"date": "2024-10-16", "close": 176.03, "volume": 5437.0}, {"date": "2024-10-17", "close": 177.93, "volume": 8928.0}, {"date": "2024-10-18", "close": 177.16, "volume": 5326.0}, {"date": "2024-10-21", "close": 176.99, "volume": 8427.0}, {"date": "2024-10-22", "close": 173.54, "volume": 7270.0}, {"date": "2024-10-23", "close": 173.36, "volume": 4198.0}, {"date": "2024-10-24", "close": 173.1, "volume": 18967.0}, {"date": "2024-10-25", "close": 173.85, "volume": 6233.0}, {"date": "2024-10-28", "close": 175.07, "volume": 2418.0}, {"date": "2024-10-29", "close": 177.6, "volume": 4246.0}, {"date": "2024-10-30", "close": 177.32, "volume": 4404.0}, {"date": "2024-10-31", "close": 176.91, "volume": 4253.0}, {"date": "2024-11-01", "close": 173.17, "volume": 3491.0}, {"date": "2024-11-04", "close": 172.96, "volume": 3805.0}, {"date": "2024-11-05", "close": 174.51, "volume": 4907.0}, {"date": "2024-11-06", "close": 183.81, "volume": 20306.0}, {"date": "2024-11-07", "close": 188.92, "volume": 13752.0}, {"date": "2024-11-08", "close": 186.52, "volume": 7660.0}, {"date": "2024-11-11", "close": 190.6, "volume": 16087.0}, {"date": "2024-11-12", "close": 192.99, "volume": 14115.0}, {"date": "2024-11-13", "close": 190.12, "volume": 15636.0}, {"date": "2024-11-14", "close": 190.76, "volume": 7363.0}, {"date": "2024-11-15", "close": 188.24, "volume": 11847.0}, {"date": "2024-11-18", "close": 187.32, "volume": 7261.0}, {"date": "2024-11-19", "close": 186.39, "volume": 9308.0}, {"date": "2024-11-20", "close": 186.1, "volume": 12007.0}, {"date": "2024-11-21", "close": 186.0, "volume": 9949.0}, {"date": "2024-11-22", "close": 189.95, "volume": 42355.0}, {"date": "2024-11-25", "close": 194.31, "volume": 21038.0}, {"date": "2024-11-26", "close": 196.23, "volume": 14733.0}, {"date": "2024-11-27", "close": 195.52, "volume": 21145.0}, {"date": "2024-11-28", "close": 195.61, "volume": 16164.0}, {"date": "2024-11-29", "close": 195.93, "volume": 8973.0}, {"date": "2024-12-02", "close": 195.18, "volume": 21524.0}, {"date": "2024-12-03", "close": 196.64, "volume": 16378.0}, {"date": "2024-12-04", "close": 196.1, "volume": 10086.0}, {"date": "2024-12-05", "close": 196.72, "volume": 8139.0}, {"date": "2024-12-06", "close": 193.9, "volume": 5719.0}, {"date": "2024-12-09", "close": 195.75, "volume": 6174.0}, {"date": "2024-12-10", "close": 194.97, "volume": 4508.0}, {"date": "2024-12-11", "close": 195.25, "volume": 8640.0}, {"date": "2024-12-12", "close": 194.52, "volume": 4913.0}, {"date": "2024-12-13", "close": 194.31, "volume": 7107.0}, {"date": "2024-12-16", "close": 193.67, "volume": 3586.0}, {"date": "2024-12-17", "close": 194.24, "volume": 10934.0}, {"date": "2024-12-18", "close": 193.1, "volume": 7218.0}, {"date": "2024-12-19", "close": 187.53, "volume": 17478.0}, {"date": "2024-12-20", "close": 185.67, "volume": 8275.0}, {"date": "2024-12-23", "close": 188.5, "volume": 5506.0}, {"date": "2024-12-24", "close": 187.26, "volume": 3048.0}, {"date": "2024-12-27", "close": 189.16, "volume": 3608.0}, {"date": "2024-12-30", "close": 185.49, "volume": 3019.0}, {"date": "2024-12-31", "close": 185.67, "volume": 1203.0}, {"date": "2025-01-02", "close": 186.46, "volume": 3603.0}, {"date": "2025-01-03", "close": 185.8, "volume": 1382.0}, {"date": "2025-01-06", "close": 187.0, "volume": 4890.0}, {"date": "2025-01-07", "close": 185.76, "volume": 5115.0}, {"date": "2025-01-08", "close": 185.94, "volume": 2294.0}, {"date": "2025-01-09", "close": 186.36, "volume": 6805.0}, {"date": "2025-01-10", "close": 186.08, "volume": 4595.0}, {"date": "2025-01-13", "close": 183.22, "volume": 13232.0}, {"date": "2025-01-14", "close": 184.52, "volume": 8544.0}, {"date": "2025-01-15", "close": 187.0, "volume": 3340.0}, {"date": "2025-01-16", "close": 189.5, "volume": 8148.0}, {"date": "2025-01-17", "close": 189.95, "volume": 6240.0}, {"date": "2025-01-20", "close": 190.36, "volume": 6252.0}, {"date": "2025-01-21", "close": 190.94, "volume": 18103.0}, {"date": "2025-01-22", "close": 192.0, "volume": 7557.0}, {"date": "2025-01-23", "close": 189.69, "volume": 6932.0}, {"date": "2025-01-24", "close": 189.7, "volume": 4589.0}, {"date": "2025-01-28", "close": 189.65, "volume": 4205.0}, {"date": "2025-01-29", "close": 191.24, "volume": 4252.0}, {"date": "2025-01-30", "close": 192.03, "volume": 3082.0}, {"date": "2025-01-31", "close": 191.87, "volume": 4925.0}, {"date": "2025-02-03", "close": 188.43, "volume": 20269.0}, {"date": "2025-02-04", "close": 189.43, "volume": 11920.0}, {"date": "2025-02-05", "close": 189.65, "volume": 6831.0}, {"date": "2025-02-06", "close": 191.11, "volume": 11889.0}, {"date": "2025-02-07", "close": 189.54, "volume": 1690.0}, {"date": "2025-02-10", "close": 187.44, "volume": 4559.0}, {"date": "2025-02-11", "close": 186.76, "volume": 4775.0}, {"date": "2025-02-12", "close": 186.36, "volume": 5458.0}, {"date": "2025-02-13", "close": 184.48, "volume": 3822.0}, {"date": "2025-02-14", "close": 186.48, "volume": 4284.0}, {"date": "2025-02-17", "close": 184.99, "volume": 6402.0}, {"date": "2025-02-18", "close": 184.54, "volume": 5823.0}, {"date": "2025-02-19", "close": 185.73, "volume": 3566.0}, {"date": "2025-02-20", "close": 184.08, "volume": 18375.0}, {"date": "2025-02-21", "close": 181.82, "volume": 12979.0}, {"date": "2025-02-24", "close": 178.05, "volume": 8556.0}, {"date": "2025-02-25", "close": 177.84, "volume": 15060.0}, {"date": "2025-02-26", "close": 178.97, "volume": 12807.0}, {"date": "2025-02-27", "close": 180.37, "volume": 10734.0}, {"date": "2025-02-28", "close": 178.7, "volume": 6949.0}, {"date": "2025-03-03", "close": 181.02, "volume": 4073.0}, {"date": "2025-03-04", "close": 177.17, "volume": 5376.0}, {"date": "2025-03-05", "close": 174.15, "volume": 9524.0}, {"date": "2025-03-06", "close": 171.6, "volume": 7656.0}, {"date": "2025-03-07", "close": 170.86, "volume": 26112.0}, {"date": "2025-03-10", "close": 170.42, "volume": 7087.0}, {"date": "2025-03-11", "close": 169.13, "volume": 6910.0}, {"date": "2025-03-12", "close": 167.36, "volume": 12454.0}, {"date": "2025-03-13", "close": 165.03, "volume": 12939.0}, {"date": "2025-03-14", "close": 165.05, "volume": 93418.0}, {"date": "2025-03-17", "close": 165.09, "volume": 11766.0}, {"date": "2025-03-18", "close": 166.16, "volume": 3000.0}, {"date": "2025-03-19", "close": 166.43, "volume": 6772.0}, {"date": "2025-03-20", "close": 170.0, "volume": 21920.0}, {"date": "2025-03-21", "close": 169.23, "volume": 26807.0}, {"date": "2025-03-24", "close": 169.87, "volume": 10992.0}, {"date": "2025-03-25", "close": 172.12, "volume": 11432.0}, {"date": "2025-03-26", "close": 171.23, "volume": 34902.0}, {"date": "2025-03-27", "close": 170.5, "volume": 14325.0}, {"date": "2025-03-28", "close": 169.96, "volume": 8726.0}, {"date": "2025-03-31", "close": 164.6, "volume": 28338.0}, {"date": "2025-04-01", "close": 166.66, "volume": 7773.0}, {"date": "2025-04-02", "close": 166.66, "volume": 3232.0}, {"date": "2025-04-03", "close": 163.56, "volume": 14380.0}, {"date": "2025-04-04", "close": 157.51, "volume": 34793.0}, {"date": "2025-04-07", "close": 151.7, "volume": 21356.0}, {"date": "2025-04-08", "close": 157.12, "volume": 59875.0}, {"date": "2025-04-09", "close": 148.59, "volume": 39045.0}, {"date": "2025-04-10", "close": 158.71, "volume": 11362.0}, {"date": "2025-04-11", "close": 154.45, "volume": 11278.0}, {"date": "2025-04-14", "close": 152.3, "volume": 8070.0}, {"date": "2025-04-15", "close": 151.87, "volume": 8248.0}, {"date": "2025-04-16", "close": 151.0, "volume": 11885.0}, {"date": "2025-04-17", "close": 152.3, "volume": 4250.0}, {"date": "2025-04-22", "close": 147.87, "volume": 7048.0}, {"date": "2025-04-23", "close": 153.83, "volume": 64913.0}, {"date": "2025-04-24", "close": 153.98, "volume": 28536.0}, {"date": "2025-04-28", "close": 155.05, "volume": 5047.0}, {"date": "2025-04-29", "close": 156.43, "volume": 6945.0}, {"date": "2025-04-30", "close": 157.35, "volume": 9927.0}, {"date": "2025-05-01", "close": 157.05, "volume": 4269.0}, {"date": "2025-05-02", "close": 159.51, "volume": 8530.0}, {"date": "2025-05-05", "close": 157.85, "volume": 8303.0}, {"date": "2025-05-06", "close": 158.38, "volume": 6325.0}, {"date": "2025-05-07", "close": 158.03, "volume": 3512.0}, {"date": "2025-05-08", "close": 159.52, "volume": 5766.0}, {"date": "2025-05-09", "close": 162.11, "volume": 3017.0}, {"date": "2025-05-12", "close": 164.24, "volume": 8226.0}, {"date": "2025-05-13", "close": 168.11, "volume": 66893.0}, {"date": "2025-05-14", "close": 167.21, "volume": 25773.0}, {"date": "2025-05-15", "close": 166.44, "volume": 6959.0}, {"date": "2025-05-16", "close": 167.79, "volume": 5549.0}, {"date": "2025-05-19", "close": 168.12, "volume": 18637.0}, {"date": "2025-05-20", "close": 167.71, "volume": 5877.0}, {"date": "2025-05-21", "close": 166.5, "volume": 4512.0}, {"date": "2025-05-22", "close": 163.05, "volume": 13779.0}, {"date": "2025-05-23", "close": 162.68, "volume": 3309.0}, {"date": "2025-05-26", "close": 161.53, "volume": 7839.0}, {"date": "2025-05-27", "close": 162.84, "volume": 5617.0}, {"date": "2025-05-28", "close": 165.73, "volume": 5094.0}, {"date": "2025-05-29", "close": 168.94, "volume": 7978.0}, {"date": "2025-05-30", "close": 164.71, "volume": 35228.0}, {"date": "2025-06-02", "close": 162.62, "volume": 9105.0}, {"date": "2025-06-03", "close": 162.35, "volume": 9187.0}, {"date": "2025-06-04", "close": 165.93, "volume": 6639.0}, {"date": "2025-06-05", "close": 164.16, "volume": 5260.0}, {"date": "2025-06-06", "close": 164.9, "volume": 6831.0}, {"date": "2025-06-10", "close": 167.95, "volume": 22138.0}, {"date": "2025-06-11", "close": 168.24, "volume": 4636.0}, {"date": "2025-06-12", "close": 166.75, "volume": 4740.0}, {"date": "2025-06-13", "close": 164.12, "volume": 11271.0}, {"date": "2025-06-16", "close": 164.88, "volume": 9799.0}, {"date": "2025-06-17", "close": 163.62, "volume": 12654.0}, {"date": "2025-06-18", "close": 163.77, "volume": 10060.0}, {"date": "2025-06-19", "close": 164.94, "volume": 16964.0}, {"date": "2025-06-20", "close": 164.28, "volume": 9879.0}, {"date": "2025-06-23", "close": 165.99, "volume": 4824.0}, {"date": "2025-06-24", "close": 168.25, "volume": 5714.0}, {"date": "2025-06-25", "close": 168.21, "volume": 6387.0}, {"date": "2025-06-26", "close": 165.9, "volume": 14455.0}, {"date": "2025-06-27", "close": 168.3, "volume": 3348.0}, {"date": "2025-06-30", "close": 169.12, "volume": 5955.0}, {"date": "2025-07-01", "close": 166.24, "volume": 3406.0}, {"date": "2025-07-02", "close": 169.96, "volume": 4849.0}, {"date": "2025-07-03", "close": 172.36, "volume": 6942.0}, {"date": "2025-07-04", "close": 171.99, "volume": 8007.0}, {"date": "2025-07-07", "close": 173.08, "volume": 3172.0}, {"date": "2025-07-08", "close": 171.03, "volume": 4083.0}, {"date": "2025-07-09", "close": 171.34, "volume": 6524.0}, {"date": "2025-07-10", "close": 172.69, "volume": 5756.0}, {"date": "2025-07-11", "close": 173.15, "volume": 4290.0}, {"date": "2025-07-14", "close": 170.87, "volume": 6347.0}, {"date": "2025-07-15", "close": 172.95, "volume": 6381.0}, {"date": "2025-07-16", "close": 169.8, "volume": 8799.0}, {"date": "2025-07-17", "close": 172.67, "volume": 7478.0}, {"date": "2025-07-18", "close": 174.55, "volume": 9963.0}, {"date": "2025-07-21", "close": 172.5, "volume": 8459.0}, {"date": "2025-07-22", "close": 171.91, "volume": 5703.0}, {"date": "2025-07-23", "close": 173.47, "volume": 4790.0}, {"date": "2025-07-24", "close": 172.39, "volume": 11154.0}, {"date": "2025-07-25", "close": 171.51, "volume": 6324.0}, {"date": "2025-07-28", "close": 173.95, "volume": 10060.0}, {"date": "2025-07-29", "close": 173.75, "volume": 5025.0}, {"date": "2025-07-30", "close": 173.47, "volume": 12226.0}, {"date": "2025-07-31", "close": 172.2, "volume": 35215.0}, {"date": "2025-08-01", "close": 171.22, "volume": 31366.0}, {"date": "2025-08-04", "close": 168.35, "volume": 22008.0}, {"date": "2025-08-05", "close": 171.86, "volume": 9670.0}, {"date": "2025-08-06", "close": 172.56, "volume": 31885.0}, {"date": "2025-08-07", "close": 170.77, "volume": 8662.0}, {"date": "2025-08-08", "close": 170.4, "volume": 29970.0}, {"date": "2025-08-11", "close": 170.95, "volume": 3459.0}, {"date": "2025-08-12", "close": 171.17, "volume": 3576.0}, {"date": "2025-08-13", "close": 176.16, "volume": 7934.0}, {"date": "2025-08-14", "close": 178.51, "volume": 5781.0}, {"date": "2025-08-15", "close": 178.73, "volume": 3739.0}, {"date": "2025-08-18", "close": 176.4, "volume": 5691.0}, {"date": "2025-08-19", "close": 176.96, "volume": 15235.0}, {"date": "2025-08-20", "close": 177.99, "volume": 10465.0}, {"date": "2025-08-21", "close": 177.95, "volume": 1944.0}, {"date": "2025-08-22", "close": 178.25, "volume": 2208.0}, {"date": "2025-08-25", "close": 183.1, "volume": 5826.0}, {"date": "2025-08-26", "close": 181.47, "volume": 10376.0}, {"date": "2025-08-27", "close": 181.9, "volume": 5791.0}, {"date": "2025-08-28", "close": 183.48, "volume": 4385.0}, {"date": "2025-08-29", "close": 181.6, "volume": 2639.0}, {"date": "2025-09-01", "close": 180.39, "volume": 8791.0}, {"date": "2025-09-02", "close": 180.67, "volume": 48338.0}, {"date": "2025-09-03", "close": 178.82, "volume": 12078.0}, {"date": "2025-09-04", "close": 180.23, "volume": 7420.0}, {"date": "2025-09-05", "close": 182.47, "volume": 2627.0}, {"date": "2025-09-08", "close": 181.91, "volume": 3689.0}, {"date": "2025-09-09", "close": 180.62, "volume": 5821.0}, {"date": "2025-09-10", "close": 178.3, "volume": 3908.0}, {"date": "2025-09-11", "close": 178.64, "volume": 6826.0}, {"date": "2025-09-12", "close": 180.43, "volume": 3714.0}, {"date": "2025-09-15", "close": 178.46, "volume": 5013.0}, {"date": "2025-09-16", "close": 178.68, "volume": 6285.0}, {"date": "2025-09-17", "close": 177.61, "volume": 3044.0}, {"date": "2025-09-18", "close": 180.05, "volume": 5987.0}, {"date": "2025-09-19", "close": 183.98, "volume": 6198.0}, {"date": "2025-09-22", "close": 181.83, "volume": 7359.0}, {"date": "2025-09-23", "close": 182.4, "volume": 7565.0}, {"date": "2025-09-24", "close": 181.4, "volume": 3639.0}, {"date": "2025-09-25", "close": 180.98, "volume": 2792.0}, {"date": "2025-09-26", "close": 180.45, "volume": 10213.0}, {"date": "2025-09-29", "close": 182.0, "volume": 2294.0}, {"date": "2025-09-30", "close": 180.79, "volume": 3830.0}, {"date": "2025-10-01", "close": 180.08, "volume": 5507.0}, {"date": "2025-10-02", "close": 181.04, "volume": 5644.0}, {"date": "2025-10-03", "close": 182.5, "volume": 4490.0}, {"date": "2025-10-06", "close": 183.05, "volume": 477.0}, {"date": "2025-10-07", "close": 181.31, "volume": 3585.0}, {"date": "2025-10-08", "close": 180.9, "volume": 3123.0}, {"date": "2025-10-09", "close": 181.06, "volume": 15018.0}, {"date": "2025-10-10", "close": 180.1, "volume": 3069.0}, {"date": "2025-10-13", "close": 178.0, "volume": 15229.0}, {"date": "2025-10-14", "close": 179.45, "volume": 18307.0}, {"date": "2025-10-15", "close": 183.19, "volume": 5616.0}, {"date": "2025-10-16", "close": 184.44, "volume": 3213.0}, {"date": "2025-10-17", "close": 181.36, "volume": 24123.0}, {"date": "2025-10-20", "close": 182.35, "volume": 4230.0}, {"date": "2025-10-21", "close": 184.45, "volume": 2133.0}, {"date": "2025-10-22", "close": 184.89, "volume": 6921.0}, {"date": "2025-10-23", "close": 184.39, "volume": 12187.0}, {"date": "2025-10-24", "close": 185.57, "volume": 2392.0}, {"date": "2025-10-27", "close": 187.61, "volume": 9457.0}, {"date": "2025-10-28", "close": 184.39, "volume": 12367.0}, {"date": "2025-10-29", "close": 182.84, "volume": 11249.0}, {"date": "2025-10-30", "close": 181.32, "volume": 6768.0}, {"date": "2025-10-31", "close": 179.64, "volume": 17798.0}, {"date": "2025-11-03", "close": 180.1, "volume": 3365.0}, {"date": "2025-11-04", "close": 180.19, "volume": 10712.0}, {"date": "2025-11-05", "close": 180.52, "volume": 15180.0}, {"date": "2025-11-06", "close": 182.21, "volume": 3568.0}, {"date": "2025-11-07", "close": 181.73, "volume": 18094.0}, {"date": "2025-11-10", "close": 182.0, "volume": 3256.0}, {"date": "2025-11-11", "close": 182.76, "volume": 1616.0}, {"date": "2025-11-12", "close": 183.3, "volume": 16300.0}, {"date": "2025-11-13", "close": 183.2, "volume": 7040.0}, {"date": "2025-11-14", "close": 179.31, "volume": 6215.0}, {"date": "2025-11-17", "close": 180.02, "volume": 6758.0}, {"date": "2025-11-18", "close": 175.85, "volume": 7195.0}, {"date": "2025-11-19", "close": 176.24, "volume": 6668.0}, {"date": "2025-11-20", "close": 177.53, "volume": 16144.0}, {"date": "2025-11-21", "close": 174.99, "volume": 7845.0}, {"date": "2025-11-24", "close": 179.93, "volume": 17576.0}, {"date": "2025-11-25", "close": 181.8, "volume": 93011.0}, {"date": "2025-11-26", "close": 185.39, "volume": 7354.0}, {"date": "2025-11-27", "close": 185.58, "volume": 17373.0}, {"date": "2025-11-28", "close": 186.08, "volume": 14925.0}, {"date": "2025-12-01", "close": 183.54, "volume": 17457.0}, {"date": "2025-12-02", "close": 184.25, "volume": 18809.0}, {"date": "2025-12-03", "close": 183.97, "volume": 7779.0}, {"date": "2025-12-04", "close": 184.77, "volume": 4526.0}, {"date": "2025-12-05", "close": 184.34, "volume": 3667.0}, {"date": "2025-12-08", "close": 183.64, "volume": 2812.0}, {"date": "2025-12-09", "close": 182.5, "volume": 9373.0}, {"date": "2025-12-10", "close": 183.55, "volume": 2241.0}, {"date": "2025-12-11", "close": 187.1, "volume": 2910.0}, {"date": "2025-12-12", "close": 189.74, "volume": 8486.0}, {"date": "2025-12-15", "close": 187.84, "volume": 8598.0}, {"date": "2025-12-16", "close": 186.53, "volume": 5955.0}, {"date": "2025-12-17", "close": 185.6, "volume": 6083.0}, {"date": "2025-12-18", "close": 185.98, "volume": 14557.0}, {"date": "2025-12-19", "close": 185.88, "volume": 6009.0}, {"date": "2025-12-22", "close": 185.84, "volume": 2726.0}, {"date": "2025-12-23", "close": 186.06, "volume": 61416.0}, {"date": "2025-12-24", "close": 183.58, "volume": 1463.0}, {"date": "2025-12-29", "close": 183.58, "volume": 10583.0}, {"date": "2025-12-30", "close": 183.06, "volume": 823.0}, {"date": "2025-12-31", "close": 181.77, "volume": 1279.0}, {"date": "2026-01-02", "close": 180.61, "volume": 701.0}, {"date": "2026-01-05", "close": 182.0, "volume": 2356.0}, {"date": "2026-01-06", "close": 183.24, "volume": 6568.0}, {"date": "2026-01-07", "close": 185.26, "volume": 5045.0}, {"date": "2026-01-08", "close": 184.45, "volume": 12079.0}, {"date": "2026-01-09", "close": 188.1, "volume": 8937.0}, {"date": "2026-01-12", "close": 188.33, "volume": 6390.0}, {"date": "2026-01-13", "close": 188.67, "volume": 3822.0}, {"date": "2026-01-14", "close": 189.45, "volume": 1930.0}, {"date": "2026-01-15", "close": 191.0, "volume": 7149.0}, {"date": "2026-01-16", "close": 193.82, "volume": 3480.0}, {"date": "2026-01-19", "close": 190.84, "volume": 4193.0}, {"date": "2026-01-20", "close": 189.0, "volume": 2795.0}, {"date": "2026-01-21", "close": 189.64, "volume": 14296.0}, {"date": "2026-01-22", "close": 192.13, "volume": 5084.0}, {"date": "2026-01-23", "close": 191.02, "volume": 2886.0}, {"date": "2026-01-27", "close": 186.26, "volume": 4708.0}, {"date": "2026-01-28", "close": 183.14, "volume": 4735.0}, {"date": "2026-01-29", "close": 179.59, "volume": 7344.0}, {"date": "2026-01-30", "close": 181.44, "volume": 16517.0}, {"date": "2026-02-02", "close": 181.34, "volume": 14096.0}, {"date": "2026-02-03", "close": 183.97, "volume": 9871.0}, {"date": "2026-02-04", "close": 183.3, "volume": 2762.0}, {"date": "2026-02-05", "close": 186.16, "volume": 5190.0}, {"date": "2026-02-06", "close": 185.74, "volume": 4167.0}, {"date": "2026-02-09", "close": 188.31, "volume": 3782.0}, {"date": "2026-02-10", "close": 187.03, "volume": 14847.0}, {"date": "2026-02-11", "close": 186.72, "volume": 3289.0}, {"date": "2026-02-12", "close": 186.45, "volume": 5532.0}, {"date": "2026-02-13", "close": 183.13, "volume": 3681.0}, {"date": "2026-02-16", "close": 185.59, "volume": 8323.0}, {"date": "2026-02-17", "close": 184.81, "volume": 4191.0}, {"date": "2026-02-18", "close": 185.18, "volume": 3363.0}, {"date": "2026-02-19", "close": 185.99, "volume": 3082.0}, {"date": "2026-02-20", "close": 186.75, "volume": 1948.0}, {"date": "2026-02-23", "close": 184.73, "volume": 17977.0}, {"date": "2026-02-24", "close": 183.5, "volume": 2146.0}, {"date": "2026-02-25", "close": 183.99, "volume": 16285.0}, {"date": "2026-02-26", "close": 183.65, "volume": 11901.0}, {"date": "2026-02-27", "close": 183.98, "volume": 3494.0}, {"date": "2026-03-02", "close": 181.0, "volume": 4155.0}, {"date": "2026-03-03", "close": 182.68, "volume": 3965.0}, {"date": "2026-03-04", "close": 184.11, "volume": 2405.0}, {"date": "2026-03-05", "close": 183.76, "volume": 128034.0}, {"date": "2026-03-06", "close": 182.88, "volume": 32633.0}, {"date": "2026-03-09", "close": 172.6, "volume": 31111.0}, {"date": "2026-03-10", "close": 176.82, "volume": 9903.0}, {"date": "2026-03-11", "close": 175.12, "volume": 3953.0}, {"date": "2026-03-12", "close": 171.63, "volume": 11633.0}, {"date": "2026-03-13", "close": 174.02, "volume": 4962.0}, {"date": "2026-03-16", "close": 175.79, "volume": 2279.0}, {"date": "2026-03-17", "close": 173.44, "volume": 3876.0}, {"date": "2026-03-18", "close": 175.66, "volume": 3277.0}, {"date": "2026-03-19", "close": 174.35, "volume": 6619.0}, {"date": "2026-03-20", "close": 174.22, "volume": 2643.0}, {"date": "2026-03-23", "close": 172.39, "volume": 4876.0}, {"date": "2026-03-24", "close": 175.33, "volume": 3247.0}, {"date": "2026-03-25", "close": 179.72, "volume": 41999.0}, {"date": "2026-03-26", "close": 180.1, "volume": 6210.0}, {"date": "2026-03-27", "close": 180.62, "volume": 1316.0}, {"date": "2026-03-30", "close": 177.36, "volume": 4780.0}, {"date": "2026-03-31", "close": 178.82, "volume": 11807.0}, {"date": "2026-04-01", "close": 180.77, "volume": 85740.0}, {"date": "2026-04-02", "close": 179.19, "volume": 37605.0}, {"date": "2026-04-07", "close": 181.48, "volume": 3838.0}, {"date": "2026-04-08", "close": 185.12, "volume": 8337.0}, {"date": "2026-04-09", "close": 184.5, "volume": 3482.0}, {"date": "2026-04-10", "close": 184.9, "volume": 1232.0}, {"date": "2026-04-13", "close": 183.09, "volume": 1651.0}, {"date": "2026-04-14", "close": 186.25, "volume": 715.0}, {"date": "2026-04-15", "close": 185.44, "volume": 2184.0}, {"date": "2026-04-16", "close": 184.79, "volume": 3809.0}, {"date": "2026-04-17", "close": 185.68, "volume": 2218.0}, {"date": "2026-04-20", "close": 187.99, "volume": 2525.0}, {"date": "2026-04-21", "close": 190.47, "volume": 2224.0}, {"date": "2026-04-22", "close": 190.15, "volume": 2132.0}, {"date": "2026-04-23", "close": 189.33, "volume": 3054.0}, {"date": "2026-04-24", "close": 190.0, "volume": 4006.0}, {"date": "2026-04-27", "close": 190.47, "volume": 2186.0}, {"date": "2026-04-28", "close": 190.85, "volume": 4322.0}, {"date": "2026-04-29", "close": 190.03, "volume": 999.0}, {"date": "2026-04-30", "close": 188.62, "volume": 20447.0}, {"date": "2026-05-01", "close": 191.24, "volume": 13691.0}, {"date": "2026-05-04", "close": 191.33, "volume": 14335.0}, {"date": "2026-05-05", "close": 191.26, "volume": 2422.0}, {"date": "2026-05-06", "close": 191.25, "volume": 9242.0}, {"date": "2026-05-07", "close": 192.28, "volume": 2079.0}, {"date": "2026-05-08", "close": 191.24, "volume": 9185.0}, {"date": "2026-05-11", "close": 191.29, "volume": 6010.0}, {"date": "2026-05-12", "close": 190.11, "volume": 16535.0}, {"date": "2026-05-13", "close": 188.23, "volume": 2117.0}, {"date": "2026-05-14", "close": 186.67, "volume": 1138.0}, {"date": "2026-05-15", "close": 188.89, "volume": 14496.0}, {"date": "2026-05-18", "close": 187.33, "volume": 5630.0}, {"date": "2026-05-19", "close": 188.21, "volume": 6343.0}, {"date": "2026-05-20", "close": 187.88, "volume": 2005.0}, {"date": "2026-05-21", "close": 190.98, "volume": 6444.0}, {"date": "2026-05-22", "close": 191.9, "volume": 2883.0}, {"date": "2026-05-25", "close": 194.36, "volume": 1538.0}, {"date": "2026-05-26", "close": 194.11, "volume": 2836.0}, {"date": "2026-05-27", "close": 195.97, "volume": 3535.0}, {"date": "2026-05-28", "close": 195.86, "volume": 7753.0}, {"date": "2026-05-29", "close": 195.07, "volume": 1158.0}, {"date": "2026-06-01", "close": 193.42, "volume": 1935.0}, {"date": "2026-06-02", "close": 192.76, "volume": 2026.0}, {"date": "2026-06-03", "close": 194.95, "volume": 3240.0}, {"date": "2026-06-04", "close": 194.86, "volume": 1821.0}, {"date": "2026-06-05", "close": 196.37, "volume": 4286.0}, {"date": "2026-06-09", "close": 197.66, "volume": 5791.0}, {"date": "2026-06-10", "close": 199.12, "volume": 3408.0}, {"date": "2026-06-11", "close": 199.51, "volume": 3778.0}, {"date": "2026-06-12", "close": 202.78, "volume": 4503.0}, {"date": "2026-06-15", "close": 206.29, "volume": 7864.0}, {"date": "2026-06-16", "close": 204.6, "volume": 7474.0}, {"date": "2026-06-17", "close": 203.3, "volume": 1852.0}, {"date": "2026-06-18", "close": 202.56, "volume": 12189.0}, {"date": "2026-06-19", "close": 204.22, "volume": 7294.0}, {"date": "2026-06-22", "close": 204.51, "volume": 3576.0}, {"date": "2026-06-23", "close": 204.86, "volume": 12037.0}, {"date": "2026-06-24", "close": 207.47, "volume": 6492.0}, {"date": "2026-06-25", "close": 210.68, "volume": 11764.0}, {"date": "2026-06-26", "close": 212.6, "volume": 14459.0}, {"date": "2026-06-29", "close": 215.07, "volume": 8849.0}, {"date": "2026-06-30", "close": 215.62, "volume": 10962.0}, {"date": "2026-07-01", "close": 214.38, "volume": 1926.0}, {"date": "2026-07-02", "close": 214.18, "volume": 2624.0}, {"date": "2026-07-03", "close": 211.23, "volume": 6105.0}, {"date": "2026-07-06", "close": 211.02, "volume": 5098.0}, {"date": "2026-07-07", "close": 211.82, "volume": 25247.0}, {"date": "2026-07-08", "close": 209.5, "volume": 10559.0}, {"date": "2026-07-09", "close": 207.73, "volume": 2476.0}, {"date": "2026-07-10", "close": 209.05, "volume": 36649.0}, {"date": "2026-07-13", "close": 209.59, "volume": 20994.0}, {"date": "2026-07-14", "close": 209.32, "volume": 4959.0}, {"date": "2026-07-15", "close": 208.16, "volume": 37087.0}, {"date": "2026-07-16", "close": 209.51, "volume": 3083.0}, {"date": "2026-07-17", "close": 210.09, "volume": 10723.0}, {"date": "2026-07-20", "close": 208.65, "volume": 2035.0}, {"date": "2026-07-21", "close": 207.52, "volume": 6372.0}, {"date": "2026-07-22", "close": 209.91, "volume": 3266.0}, {"date": "2026-07-23", "close": 207.85, "volume": 3606.0}, {"date": "2026-07-24", "close": 207.98, "volume": 4258.0}, {"date": "2026-07-27", "close": 209.23, "volume": 7273.0}, {"date": "2026-07-28", "close": 209.18, "volume": 22317.0}, {"date": "2026-07-29", "close": 210.74, "volume": 11699.0}, {"date": "2026-07-30", "close": 207.91, "volume": 17651.0}, {"date": "2026-07-31", "close": 207.97, "volume": 2429.0}, {"date": "2026-08-03", "close": 208.05, "volume": 3545.0}, {"date": "2026-08-04", "close": 210.46, "volume": 13720.0}, {"date": "2026-08-05", "close": 213.54, "volume": 3599.0}, {"date": "2026-08-06", "close": 212.46, "volume": 3393.0}, {"date": "2026-08-07", "close": 210.1, "volume": 3318.0}, {"date": "2026-08-10", "close": 210.59, "volume": 4139.0}, {"date": "2026-08-11", "close": 209.79, "volume": 2522.0}, {"date": "2026-08-12", "close": 210.45, "volume": 3249.0}, {"date": "2026-08-13", "close": 211.78, "volume": 3786.0}, {"date": "2026-08-14", "close": 212.17, "volume": 2646.0}, {"date": "2026-08-17", "close": 211.5, "volume": 2814.0}, {"date": "2026-08-18", "close": 211.11, "volume": 2756.0}, {"date": "2026-08-19", "close": 208.87, "volume": 6295.0}, {"date": "2026-08-20", "close": 208.15, "volume": 5755.0}, {"date": "2026-08-21", "close": 205.52, "volume": 2936.0}, {"date": "2026-08-24", "close": 205.46, "volume": 4420.0}, {"date": "2026-08-25", "close": 205.65, "volume": 2151.0}, {"date": "2026-08-26", "close": 204.2, "volume": 10758.0}, {"date": "2026-08-27", "close": 204.16, "volume": 14745.0}, {"date": "2026-08-28", "close": 204.22, "volume": 3154.0}, {"date": "2026-08-31", "close": 203.01, "volume": 2369.0}, {"date": "2026-09-01", "close": 201.73, "volume": 7468.0}, {"date": "2026-09-02", "close": 199.91, "volume": 4456.0}, {"date": "2026-09-03", "close": 201.77, "volume": 3002.0}, {"date": "2026-09-04", "close": 201.05, "volume": 3945.0}, {"date": "2026-09-07", "close": 201.23, "volume": 2935.0}], "refreshing": true}