{"ticker": "MQG", "overview": {"name": "Macquarie Group Limited", "country": "Australia", "industry": "Financial Services"}, "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": "MQG", "has_prices": true, "as_of": "2026-08-07", "last": 264.45, "prev_close": 267.25, "change": -2.8000000000000114, "change_pct": -0.010477081384471511, "session_volume": 589330.0, "vwap_5": 263.7653066239035, "vwap_20": 257.2993512864446, "vwap_60": 247.6037233933939, "vwap_250": 221.22023248322725, "high_52w": 267.25, "low_52w": 189.9, "avg_volume_20": 616435.4, "sessions": 400, "market_cap": {"value": 91933338831.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158618", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158618", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8087}, {"id": "ASX-03157932", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157932", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "ASX-03157931", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157931", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "ASX-03157929", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157929", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "ASX-03157926", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157926", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "ASX-03156592", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156592", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15287}, {"id": "ASX-03155331", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155331", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18167}, {"id": "ASX-03154679", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154679", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19607}, {"id": "ASX-03154163", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154163", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21047}, {"id": "ASX-03154160", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154160", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21047}, {"id": "ASX-03153627", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153627", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25367}, {"id": "ASX-03151854", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151854", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29687}, {"id": "ASX-03151851", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151851", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29687}, {"id": "ASX-03151316", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151316", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "ASX-03150786", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150786", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35447}, {"id": "ASX-03150785", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150785", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35447}, {"id": "ASX-03146479", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146479", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48407}, {"id": "ASX-03144113", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144113", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55607}, {"id": "ASX-03144110", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144110", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55607}, {"id": "ASX-03142907", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MQG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142907", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58487}, {"id": "ASX-03141229", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141229", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65687}, {"id": "ASX-03141226", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141226", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65687}, {"id": "ASX-03140721", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140721", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67127}, {"id": "ASX-03138741", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138741", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75767}, {"id": "ASX-03138317", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138317", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77207}, {"id": "ASX-03138311", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138311", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77207}, {"id": "ASX-03137802", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137802", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78647}, {"id": "ASX-03137797", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137797", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78647}, {"id": "ASX-03137790", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137790", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78647}, {"id": "ASX-03137289", "src": "ASX", "ticker": "MQG", "cik": "", "company": "Macquarie Group Limited", "company_raw": "Macquarie Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MQG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137289", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.19, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153867-6A1351716", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153870-2A1706449", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153872-2A1706452", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153873-6A1351717", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.01, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153220-6A1351414", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.21, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114044-2A1685812", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114047-2A1685815", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114050-6A1335349", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/mqg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/mqg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/mqg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/mqg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/mqg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/mqg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-01", "source_url": "https://www.marketindex.com.au/asx/mqg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/mqg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/mqg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/mqg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-12", "source_url": "https://www.marketindex.com.au/asx/mqg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-08", "source_url": "https://www.marketindex.com.au/asx/mqg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/mqg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/mqg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/mqg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/mqg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-23", "source_url": "https://www.marketindex.com.au/asx/mqg", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157211-6A1353294"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155390-6A1352450"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154559-6A1352064"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153873-6A1351717"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153872-2A1706452"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153870-2A1706449"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153867-6A1351716"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153220-6A1351414"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152533-6A1351053"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151847-2A1705649"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151272-6A1350489"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150620-6A1350195"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150104-6A1349956"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150101-2A1704899"}, {"date": "2026-09-25", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140054-2A1699453"}, {"date": "2026-09-25", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140051-6A1345767"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138848-3A702385"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138844-2A1698710"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138291-3A702276"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138287-2A1698464"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138285-2A1698459"}], "performance": {"ticker": "MQG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-11-05", "close": 76.7052, "volume": 1907899.0}, {"date": "2007-11-06", "close": 77.727936, "volume": 2065789.0}, {"date": "2007-11-07", "close": 80.09793, "volume": 1377699.0}, {"date": "2007-11-08", "close": 77.255904, "volume": 2634844.0}, {"date": "2007-11-09", "close": 79.55706, "volume": 2336971.0}, {"date": "2007-11-12", "close": 80.648634, "volume": 1891255.0}, {"date": "2007-11-13", "close": 77.6886, "volume": 3555861.0}, {"date": "2007-11-14", "close": 80.98299, "volume": 3612167.0}, {"date": "2007-11-15", "close": 80.44212, "volume": 2934710.0}, {"date": "2007-11-16", "close": 79.1637, "volume": 1054836.0}, {"date": "2007-11-19", "close": 79.1637, "volume": 979661.0}, {"date": "2007-11-20", "close": 77.09856, "volume": 2181367.0}, {"date": "2007-11-21", "close": 75.003918, "volume": 2568226.0}, {"date": "2007-11-22", "close": 74.453214, "volume": 3356726.0}, {"date": "2007-11-23", "close": 75.220266, "volume": 1015039.0}, {"date": "2007-11-26", "close": 76.321674, "volume": 1611987.0}, {"date": "2007-11-27", "close": 76.90188, "volume": 2823884.0}, {"date": "2007-11-28", "close": 74.7384, "volume": 2095608.0}, {"date": "2007-11-29", "close": 77.826276, "volume": 4718644.0}, {"date": "2007-11-30", "close": 78.96702, "volume": 4754167.0}, {"date": "2007-12-03", "close": 78.72117, "volume": 1133405.0}, {"date": "2007-12-04", "close": 77.59026, "volume": 2473698.0}, {"date": "2007-12-05", "close": 77.49192, "volume": 1715027.0}, {"date": "2007-12-06", "close": 78.86868, "volume": 1286512.0}, {"date": "2007-12-07", "close": 78.91785, "volume": 1453325.0}, {"date": "2007-12-10", "close": 78.101628, "volume": 1236840.0}, {"date": "2007-12-11", "close": 81.22884, "volume": 1684765.0}, {"date": "2007-12-12", "close": 80.156934, "volume": 3375429.0}, {"date": "2007-12-13", "close": 79.80291, "volume": 1520308.0}, {"date": "2007-12-14", "close": 78.750672, "volume": 2080132.0}, {"date": "2007-12-17", "close": 74.83674, "volume": 4023294.0}, {"date": "2007-12-18", "close": 72.063552, "volume": 4116076.0}, {"date": "2007-12-19", "close": 73.06662, "volume": 3712805.0}, {"date": "2007-12-20", "close": 71.955378, "volume": 3646103.0}, {"date": "2007-12-21", "close": 74.826906, "volume": 4404863.0}, {"date": "2007-12-24", "close": 76.134828, "volume": 654900.0}, {"date": "2007-12-27", "close": 75.190764, "volume": 529389.0}, {"date": "2007-12-28", "close": 75.259602, "volume": 730607.0}, {"date": "2007-12-31", "close": 74.93508, "volume": 716003.0}, {"date": "2008-01-02", "close": 75.7218, "volume": 1907099.0}, {"date": "2008-01-03", "close": 72.47658, "volume": 1460192.0}, {"date": "2008-01-04", "close": 71.98488, "volume": 1418153.0}, {"date": "2008-01-07", "close": 70.204926, "volume": 2465856.0}, {"date": "2008-01-08", "close": 69.3297, "volume": 1851676.0}, {"date": "2008-01-09", "close": 68.552814, "volume": 3370549.0}, {"date": "2008-01-10", "close": 70.11642, "volume": 2508126.0}, {"date": "2008-01-11", "close": 68.719992, "volume": 2671797.0}, {"date": "2008-01-14", "close": 69.91974, "volume": 2354653.0}, {"date": "2008-01-15", "close": 68.73966, "volume": 1604047.0}, {"date": "2008-01-16", "close": 65.15025, "volume": 3661307.0}, {"date": "2008-01-17", "close": 65.720622, "volume": 2568233.0}, {"date": "2008-01-18", "close": 67.087548, "volume": 3095386.0}, {"date": "2008-01-21", "close": 64.619214, "volume": 3200056.0}, {"date": "2008-01-22", "close": 57.23388, "volume": 5501528.0}, {"date": "2008-01-23", "close": 57.981264, "volume": 4692184.0}, {"date": "2008-01-24", "close": 62.967102, "volume": 4374027.0}, {"date": "2008-01-25", "close": 67.874268, "volume": 4812191.0}, {"date": "2008-01-29", "close": 63.97017, "volume": 2557515.0}, {"date": "2008-01-30", "close": 64.21602, "volume": 1970715.0}, {"date": "2008-01-31", "close": 63.921, "volume": 3241753.0}, {"date": "2008-02-01", "close": 67.8546, "volume": 2895193.0}, {"date": "2008-02-04", "close": 67.736592, "volume": 2421105.0}, {"date": "2008-02-05", "close": 66.045144, "volume": 1672285.0}, {"date": "2008-02-06", "close": 60.08574, "volume": 5830861.0}, {"date": "2008-02-07", "close": 60.87246, "volume": 2965965.0}, {"date": "2008-02-08", "close": 61.4625, "volume": 2535860.0}, {"date": "2008-02-11", "close": 59.082672, "volume": 1923893.0}, {"date": "2008-02-12", "close": 58.423794, "volume": 4353897.0}, {"date": "2008-02-13", "close": 55.90629, "volume": 3524024.0}, {"date": "2008-02-14", "close": 57.82392, "volume": 2898879.0}, {"date": "2008-02-15", "close": 54.5787, "volume": 3639680.0}, {"date": "2008-02-18", "close": 54.5787, "volume": 2001224.0}, {"date": "2008-02-19", "close": 55.798116, "volume": 2313958.0}, {"date": "2008-02-20", "close": 51.82518, "volume": 4193275.0}, {"date": "2008-02-21", "close": 53.20194, "volume": 3950448.0}, {"date": "2008-02-22", "close": 53.98866, "volume": 3517210.0}, {"date": "2008-02-25", "close": 54.539364, "volume": 2598699.0}, {"date": "2008-02-26", "close": 57.666576, "volume": 3851723.0}, {"date": "2008-02-27", "close": 59.082672, "volume": 2586756.0}, {"date": "2008-02-28", "close": 56.093136, "volume": 2010931.0}, {"date": "2008-02-29", "close": 52.720074, "volume": 5211323.0}, {"date": "2008-03-03", "close": 50.1534, "volume": 3460453.0}, {"date": "2008-03-04", "close": 49.90755, "volume": 4450295.0}, {"date": "2008-03-05", "close": 47.74407, "volume": 3817189.0}, {"date": "2008-03-06", "close": 46.2198, "volume": 6392750.0}, {"date": "2008-03-07", "close": 44.675862, "volume": 5203852.0}, {"date": "2008-03-10", "close": 45.13806, "volume": 3820546.0}, {"date": "2008-03-11", "close": 46.2198, "volume": 5008096.0}, {"date": "2008-03-12", "close": 49.6617, "volume": 4423658.0}, {"date": "2008-03-13", "close": 45.48225, "volume": 2096609.0}, {"date": "2008-03-14", "close": 46.7115, "volume": 2746223.0}, {"date": "2008-03-17", "close": 43.7613, "volume": 5842115.0}, {"date": "2008-03-18", "close": 44.321838, "volume": 3863594.0}, {"date": "2008-03-19", "close": 50.39925, "volume": 6367487.0}, {"date": "2008-03-20", "close": 48.6783, "volume": 3737856.0}, {"date": "2008-03-25", "close": 54.38202, "volume": 4497141.0}, {"date": "2008-03-26", "close": 53.221608, "volume": 2414382.0}, {"date": "2008-03-27", "close": 53.39862, "volume": 1726564.0}, {"date": "2008-03-28", "close": 51.903852, "volume": 4322881.0}, {"date": "2008-03-31", "close": 51.943188, "volume": 1904382.0}, {"date": "2008-04-01", "close": 51.028626, "volume": 2369221.0}, {"date": "2008-04-02", "close": 56.073468, "volume": 6469493.0}, {"date": "2008-04-03", "close": 57.214212, "volume": 2792870.0}, {"date": "2008-04-04", "close": 55.36542, "volume": 2224516.0}, {"date": "2008-04-07", "close": 55.896456, "volume": 2967218.0}, {"date": "2008-04-08", "close": 55.748946, "volume": 2311392.0}, {"date": "2008-04-09", "close": 54.38202, "volume": 1561571.0}, {"date": "2008-04-10", "close": 51.57933, "volume": 1585849.0}, {"date": "2008-04-11", "close": 53.880486, "volume": 2792652.0}, {"date": "2008-04-14", "close": 52.21854, "volume": 1918277.0}, {"date": "2008-04-15", "close": 55.011396, "volume": 2106448.0}, {"date": "2008-04-16", "close": 57.027366, "volume": 2816190.0}, {"date": "2008-04-17", "close": 58.030434, "volume": 2711316.0}, {"date": "2008-04-18", "close": 57.548568, "volume": 1338387.0}, {"date": "2008-04-21", "close": 59.34819, "volume": 3175791.0}, {"date": "2008-04-22", "close": 59.004, "volume": 2036934.0}, {"date": "2008-04-23", "close": 59.771052, "volume": 1561851.0}, {"date": "2008-04-24", "close": 58.404126, "volume": 3740189.0}, {"date": "2008-04-28", "close": 61.70835, "volume": 2266248.0}, {"date": "2008-04-29", "close": 61.295322, "volume": 1556087.0}, {"date": "2008-04-30", "close": 62.367228, "volume": 3840547.0}, {"date": "2008-05-01", "close": 60.469266, "volume": 1154885.0}, {"date": "2008-05-02", "close": 64.402866, "volume": 2373497.0}, {"date": "2008-05-05", "close": 64.21602, "volume": 1756299.0}, {"date": "2008-05-06", "close": 62.455734, "volume": 1568839.0}, {"date": "2008-05-07", "close": 59.74155, "volume": 2962643.0}, {"date": "2008-05-08", "close": 59.74155, "volume": 1881550.0}, {"date": "2008-05-09", "close": 60.57744, "volume": 1551974.0}, {"date": "2008-05-12", "close": 61.56084, "volume": 861331.0}, {"date": "2008-05-13", "close": 63.08511, "volume": 1455336.0}, {"date": "2008-05-14", "close": 64.11768, "volume": 2256745.0}, {"date": "2008-05-15", "close": 63.911166, "volume": 1681183.0}, {"date": "2008-05-16", "close": 65.19942, "volume": 1449659.0}, {"date": "2008-05-19", "close": 65.00274, "volume": 2274856.0}, {"date": "2008-05-20", "close": 60.23325, "volume": 4087072.0}, {"date": "2008-05-21", "close": 57.5289, "volume": 5913324.0}, {"date": "2008-05-22", "close": 56.860188, "volume": 4382101.0}, {"date": "2008-05-23", "close": 57.43056, "volume": 2645461.0}, {"date": "2008-05-26", "close": 54.205008, "volume": 2099564.0}, {"date": "2008-05-27", "close": 54.33285, "volume": 1799019.0}, {"date": "2008-05-28", "close": 54.97206, "volume": 2253141.0}, {"date": "2008-05-29", "close": 54.077166, "volume": 2564662.0}, {"date": "2008-05-30", "close": 53.5953, "volume": 3352888.0}, {"date": "2008-06-02", "close": 52.375884, "volume": 2546053.0}, {"date": "2008-06-03", "close": 49.229004, "volume": 4191202.0}, {"date": "2008-06-04", "close": 50.6451, "volume": 3422057.0}, {"date": "2008-06-05", "close": 53.00526, "volume": 2488984.0}, {"date": "2008-06-06", "close": 55.060566, "volume": 1832616.0}, {"date": "2008-06-10", "close": 50.94012, "volume": 3510638.0}, {"date": "2008-06-11", "close": 52.80858, "volume": 2123644.0}, {"date": "2008-06-12", "close": 49.848546, "volume": 3636556.0}, {"date": "2008-06-13", "close": 48.353778, "volume": 5875665.0}, {"date": "2008-06-16", "close": 47.84241, "volume": 3309793.0}, {"date": "2008-06-17", "close": 49.6617, "volume": 3509161.0}, {"date": "2008-06-18", "close": 51.43182, "volume": 3699451.0}, {"date": "2008-06-19", "close": 47.94075, "volume": 4438363.0}, {"date": "2008-06-20", "close": 45.82644, "volume": 4996525.0}, {"date": "2008-06-23", "close": 46.7115, "volume": 4134508.0}, {"date": "2008-06-24", "close": 46.544322, "volume": 2348920.0}, {"date": "2008-06-25", "close": 47.10486, "volume": 2908300.0}, {"date": "2008-06-26", "close": 48.196434, "volume": 2639712.0}, {"date": "2008-06-27", "close": 47.242536, "volume": 4976517.0}, {"date": "2008-06-30", "close": 47.832576, "volume": 2982737.0}, {"date": "2008-07-01", "close": 46.878678, "volume": 2142460.0}, {"date": "2008-07-02", "close": 45.993618, "volume": 1972757.0}, {"date": "2008-07-03", "close": 46.278804, "volume": 2030332.0}, {"date": "2008-07-04", "close": 47.822742, "volume": 1905551.0}, {"date": "2008-07-07", "close": 47.44905, "volume": 1212931.0}, {"date": "2008-07-08", "close": 45.2364, "volume": 2141895.0}, {"date": "2008-07-09", "close": 48.009588, "volume": 3379734.0}, {"date": "2008-07-10", "close": 47.311374, "volume": 1968978.0}, {"date": "2008-07-11", "close": 48.33411, "volume": 1801622.0}, {"date": "2008-07-14", "close": 48.97332, "volume": 2341634.0}, {"date": "2008-07-15", "close": 45.344574, "volume": 2160978.0}, {"date": "2008-07-16", "close": 45.649428, "volume": 2275470.0}, {"date": "2008-07-17", "close": 46.95735, "volume": 2360479.0}, {"date": "2008-07-18", "close": 45.157728, "volume": 2304654.0}, {"date": "2008-07-21", "close": 47.30154, "volume": 2387456.0}, {"date": "2008-07-22", "close": 45.816606, "volume": 2279877.0}, {"date": "2008-07-23", "close": 51.1368, "volume": 5634172.0}, {"date": "2008-07-24", "close": 52.41522, "volume": 3945683.0}, {"date": "2008-07-25", "close": 49.543692, "volume": 3488095.0}, {"date": "2008-07-28", "close": 49.17, "volume": 1308317.0}, {"date": "2008-07-29", "close": 47.6949, "volume": 1477250.0}, {"date": "2008-07-30", "close": 50.49759, "volume": 2714766.0}, {"date": "2008-07-31", "close": 50.576262, "volume": 1700027.0}, {"date": "2008-08-01", "close": 48.6783, "volume": 1292117.0}, {"date": "2008-08-04", "close": 48.6783, "volume": 1317571.0}, {"date": "2008-08-05", "close": 48.520956, "volume": 1493364.0}, {"date": "2008-08-06", "close": 50.69427, "volume": 2115620.0}, {"date": "2008-08-07", "close": 50.625432, "volume": 1812866.0}, {"date": "2008-08-08", "close": 52.56273, "volume": 1826119.0}, {"date": "2008-08-11", "close": 53.34945, "volume": 1783431.0}, {"date": "2008-08-12", "close": 54.293514, "volume": 2324121.0}, {"date": "2008-08-13", "close": 53.20194, "volume": 2877760.0}, {"date": "2008-08-14", "close": 52.395552, "volume": 2899587.0}, {"date": "2008-08-15", "close": 51.48099, "volume": 2759689.0}, {"date": "2008-08-18", "close": 49.779708, "volume": 2936921.0}, {"date": "2008-08-19", "close": 47.79324, "volume": 3111967.0}, {"date": "2008-08-20", "close": 48.511122, "volume": 2812247.0}, {"date": "2008-08-21", "close": 46.7115, "volume": 3953081.0}, {"date": "2008-08-22", "close": 45.92478, "volume": 3768999.0}, {"date": "2008-08-25", "close": 46.76067, "volume": 1872771.0}, {"date": "2008-08-26", "close": 45.28557, "volume": 3614686.0}, {"date": "2008-08-27", "close": 40.919274, "volume": 8851499.0}, {"date": "2008-08-28", "close": 41.381472, "volume": 7339881.0}, {"date": "2008-08-29", "close": 43.308936, "volume": 6631153.0}, {"date": "2008-09-01", "close": 44.243166, "volume": 2081738.0}, {"date": "2008-09-02", "close": 45.590424, "volume": 3084772.0}, {"date": "2008-09-03", "close": 44.961048, "volume": 2437020.0}, {"date": "2008-09-04", "close": 43.358106, "volume": 2602723.0}, {"date": "2008-09-05", "close": 41.3028, "volume": 3462608.0}, {"date": "2008-09-08", "close": 47.508054, "volume": 5023440.0}, {"date": "2008-09-09", "close": 44.05632, "volume": 4090840.0}, {"date": "2008-09-10", "close": 42.7779, "volume": 5245598.0}, {"date": "2008-09-11", "close": 41.312634, "volume": 2715840.0}, {"date": "2008-09-12", "close": 43.279434, "volume": 2271795.0}, {"date": "2008-09-15", "close": 38.804964, "volume": 7653298.0}, {"date": "2008-09-16", "close": 36.18912, "volume": 5663969.0}, {"date": "2008-09-17", "close": 33.366762, "volume": 9096855.0}, {"date": "2008-09-18", "close": 25.61757, "volume": 19076513.0}, {"date": "2008-09-19", "close": 35.30406, "volume": 23903495.0}, {"date": "2008-09-22", "close": 37.17252, "volume": 8752798.0}, {"date": "2008-09-23", "close": 35.50074, "volume": 3475513.0}, {"date": "2008-09-24", "close": 39.336, "volume": 4090623.0}, {"date": "2008-09-25", "close": 38.59845, "volume": 3475314.0}, {"date": "2008-09-26", "close": 37.674054, "volume": 3858723.0}, {"date": "2008-09-29", "close": 36.58248, "volume": 1933913.0}, {"date": "2008-09-30", "close": 36.3858, "volume": 3365378.0}, {"date": "2008-10-01", "close": 37.61505, "volume": 2149837.0}, {"date": "2008-10-02", "close": 37.821564, "volume": 2266303.0}, {"date": "2008-10-03", "close": 38.45094, "volume": 1714627.0}, {"date": "2008-10-06", "close": 34.419, "volume": 1714436.0}, {"date": "2008-10-07", "close": 35.20572, "volume": 2671594.0}, {"date": "2008-10-08", "close": 31.9605, "volume": 2515601.0}, {"date": "2008-10-09", "close": 30.9771, "volume": 2734603.0}, {"date": "2008-10-10", "close": 28.046568, "volume": 6016649.0}, {"date": "2008-10-13", "close": 31.22295, "volume": 4892800.0}, {"date": "2008-10-14", "close": 35.018874, "volume": 4494215.0}, {"date": "2008-10-15", "close": 34.241988, "volume": 1886531.0}, {"date": "2008-10-16", "close": 31.51797, "volume": 2556030.0}, {"date": "2008-10-17", "close": 30.839424, "volume": 2108292.0}, {"date": "2008-10-20", "close": 31.37046, "volume": 1883512.0}, {"date": "2008-10-21", "close": 33.740454, "volume": 1569209.0}, {"date": "2008-10-22", "close": 32.442366, "volume": 1362039.0}, {"date": "2008-10-23", "close": 31.4688, "volume": 1041564.0}, {"date": "2008-10-24", "close": 28.27275, "volume": 1656251.0}, {"date": "2008-10-27", "close": 26.5518, "volume": 1700284.0}, {"date": "2008-10-28", "close": 27.053334, "volume": 2373472.0}, {"date": "2008-10-29", "close": 28.0269, "volume": 2343909.0}, {"date": "2008-10-30", "close": 28.538268, "volume": 1920750.0}, {"date": "2008-10-31", "close": 28.91196, "volume": 4077568.0}, {"date": "2008-11-03", "close": 32.50137, "volume": 1305250.0}, {"date": "2008-11-04", "close": 33.4356, "volume": 1332571.0}, {"date": "2008-11-05", "close": 34.419, "volume": 1474828.0}, {"date": "2008-11-06", "close": 31.27212, "volume": 1526034.0}, {"date": "2008-11-07", "close": 29.639676, "volume": 1740142.0}, {"date": "2008-11-10", "close": 29.315154, "volume": 1286219.0}, {"date": "2008-11-11", "close": 26.364954, "volume": 2567526.0}, {"date": "2008-11-12", "close": 26.50263, "volume": 1443298.0}, {"date": "2008-11-13", "close": 23.20824, "volume": 3110478.0}, {"date": "2008-11-14", "close": 22.352682, "volume": 1890182.0}, {"date": "2008-11-17", "close": 20.25804, "volume": 3162202.0}, {"date": "2008-11-18", "close": 23.6016, "volume": 4155042.0}, {"date": "2008-11-19", "close": 24.742344, "volume": 2219737.0}, {"date": "2008-11-20", "close": 26.5518, "volume": 2759911.0}, {"date": "2008-11-21", "close": 26.610804, "volume": 3390179.0}, {"date": "2008-11-24", "close": 27.09267, "volume": 1800683.0}, {"date": "2008-11-25", "close": 29.15781, "volume": 4685406.0}, {"date": "2008-11-26", "close": 28.577604, "volume": 2027294.0}, {"date": "2008-11-27", "close": 29.049636, "volume": 1295819.0}, {"date": "2008-11-28", "close": 29.20698, "volume": 3055738.0}, {"date": "2008-12-01", "close": 29.620008, "volume": 1034993.0}, {"date": "2008-12-02", "close": 25.774914, "volume": 1911452.0}, {"date": "2008-12-03", "close": 27.112338, "volume": 1400554.0}, {"date": "2008-12-04", "close": 27.83022, "volume": 1333275.0}, {"date": "2008-12-05", "close": 29.580672, "volume": 1361682.0}, {"date": "2008-12-08", "close": 29.40366, "volume": 1288828.0}, {"date": "2008-12-09", "close": 29.55117, "volume": 1519054.0}, {"date": "2008-12-10", "close": 29.9937, "volume": 1186615.0}, {"date": "2008-12-11", "close": 29.502, "volume": 1556438.0}, {"date": "2008-12-12", "close": 27.78105, "volume": 1641263.0}, {"date": "2008-12-15", "close": 29.0103, "volume": 1497535.0}, {"date": "2008-12-16", "close": 27.5352, "volume": 1675740.0}, {"date": "2008-12-17", "close": 26.974662, "volume": 1645009.0}, {"date": "2008-12-18", "close": 27.318852, "volume": 2983827.0}, {"date": "2008-12-19", "close": 28.095738, "volume": 3325637.0}, {"date": "2008-12-22", "close": 27.19101, "volume": 712900.0}, {"date": "2008-12-23", "close": 26.827152, "volume": 549001.0}, {"date": "2008-12-24", "close": 28.0269, "volume": 506557.0}, {"date": "2008-12-29", "close": 27.545034, "volume": 612461.0}, {"date": "2008-12-30", "close": 28.32192, "volume": 518234.0}, {"date": "2008-12-31", "close": 28.331754, "volume": 420525.0}, {"date": "2009-01-02", "close": 28.675944, "volume": 498124.0}, {"date": "2009-01-05", "close": 29.364324, "volume": 1273737.0}, {"date": "2009-01-06", "close": 30.544404, "volume": 995385.0}, {"date": "2009-01-07", "close": 33.18975, "volume": 2116386.0}, {"date": "2009-01-08", "close": 31.9605, "volume": 2521995.0}, {"date": "2009-01-09", "close": 30.859092, "volume": 1337317.0}, {"date": "2009-01-12", "close": 30.210048, "volume": 551680.0}, {"date": "2009-01-13", "close": 30.210048, "volume": 561518.0}, {"date": "2009-01-14", "close": 30.101874, "volume": 876912.0}, {"date": "2009-01-15", "close": 28.410426, "volume": 885479.0}, {"date": "2009-01-16", "close": 27.702378, "volume": 979265.0}, {"date": "2009-01-19", "close": 27.712212, "volume": 911817.0}, {"date": "2009-01-20", "close": 26.512464, "volume": 1062679.0}, {"date": "2009-01-21", "close": 25.342218, "volume": 2600616.0}, {"date": "2009-01-22", "close": 25.17504, "volume": 2275487.0}, {"date": "2009-01-23", "close": 24.14247, "volume": 1978132.0}, {"date": "2009-01-27", "close": 24.83085, "volume": 2149586.0}, {"date": "2009-01-28", "close": 25.76508, "volume": 1742498.0}, {"date": "2009-01-29", "close": 26.522298, "volume": 2400364.0}, {"date": "2009-01-30", "close": 25.558566, "volume": 2440872.0}, {"date": "2009-02-02", "close": 24.28998, "volume": 907332.0}, {"date": "2009-02-03", "close": 24.319482, "volume": 1478127.0}, {"date": "2009-02-04", "close": 22.490358, "volume": 2829888.0}, {"date": "2009-02-05", "close": 23.729442, "volume": 1548944.0}, {"date": "2009-02-06", "close": 23.001726, "volume": 1334571.0}, {"date": "2009-02-09", "close": 22.795212, "volume": 994634.0}, {"date": "2009-02-10", "close": 23.267244, "volume": 1498084.0}, {"date": "2009-02-11", "close": 22.86405, "volume": 1130448.0}, {"date": "2009-02-12", "close": 23.01156, "volume": 1021061.0}, {"date": "2009-02-13", "close": 23.680272, "volume": 786162.0}, {"date": "2009-02-16", "close": 23.680272, "volume": 583286.0}, {"date": "2009-02-17", "close": 23.01156, "volume": 903429.0}, {"date": "2009-02-18", "close": 21.939654, "volume": 1327469.0}, {"date": "2009-02-19", "close": 21.526626, "volume": 1723660.0}, {"date": "2009-02-20", "close": 20.30721, "volume": 2895154.0}, {"date": "2009-02-23", "close": 19.56966, "volume": 2713228.0}, {"date": "2009-02-24", "close": 18.694434, "volume": 1625723.0}, {"date": "2009-02-25", "close": 18.173232, "volume": 1926881.0}, {"date": "2009-02-26", "close": 17.199666, "volume": 4090437.0}, {"date": "2009-02-27", "close": 16.698132, "volume": 4267249.0}, {"date": "2009-03-02", "close": 15.48855, "volume": 4537755.0}, {"date": "2009-03-03", "close": 17.11116, "volume": 3231648.0}, {"date": "2009-03-04", "close": 17.60286, "volume": 1961411.0}, {"date": "2009-03-05", "close": 17.79954, "volume": 2276019.0}, {"date": "2009-03-06", "close": 16.973484, "volume": 2086334.0}, {"date": "2009-03-09", "close": 16.973484, "volume": 1542502.0}, {"date": "2009-03-10", "close": 17.189832, "volume": 1320829.0}, {"date": "2009-03-11", "close": 17.956884, "volume": 2062543.0}, {"date": "2009-03-12", "close": 17.25867, "volume": 1341611.0}, {"date": "2009-03-13", "close": 19.186134, "volume": 2606687.0}, {"date": "2009-03-16", "close": 19.707336, "volume": 2295127.0}, {"date": "2009-03-17", "close": 21.48729, "volume": 2037491.0}, {"date": "2009-03-18", "close": 22.254342, "volume": 2521816.0}, {"date": "2009-03-19", "close": 24.19164, "volume": 4290925.0}, {"date": "2009-03-20", "close": 23.1099, "volume": 1783917.0}, {"date": "2009-03-23", "close": 23.40492, "volume": 1214997.0}, {"date": "2009-03-24", "close": 24.585, "volume": 2280765.0}, {"date": "2009-03-25", "close": 23.40492, "volume": 1571388.0}, {"date": "2009-03-26", "close": 24.506328, "volume": 1641863.0}, {"date": "2009-03-27", "close": 25.037364, "volume": 3268145.0}, {"date": "2009-03-30", "close": 24.585, "volume": 709994.0}, {"date": "2009-03-31", "close": 26.60097, "volume": 3946196.0}, {"date": "2009-04-01", "close": 25.96176, "volume": 1820575.0}, {"date": "2009-04-02", "close": 27.702378, "volume": 1789327.0}, {"date": "2009-04-03", "close": 28.96113, "volume": 2869622.0}, {"date": "2009-04-06", "close": 30.4854, "volume": 2291403.0}, {"date": "2009-04-07", "close": 29.000466, "volume": 1708412.0}, {"date": "2009-04-08", "close": 27.28935, "volume": 1410710.0}, {"date": "2009-04-09", "close": 28.410426, "volume": 1034254.0}, {"date": "2009-04-14", "close": 30.9771, "volume": 1324646.0}, {"date": "2009-04-15", "close": 30.53457, "volume": 1388714.0}, {"date": "2009-04-16", "close": 30.38706, "volume": 1597463.0}, {"date": "2009-04-17", "close": 30.28872, "volume": 1239423.0}, {"date": "2009-04-20", "close": 30.63291, "volume": 875771.0}, {"date": "2009-04-21", "close": 29.167644, "volume": 1264476.0}, {"date": "2009-04-22", "close": 29.787186, "volume": 1539833.0}, {"date": "2009-04-23", "close": 31.842492, "volume": 1882914.0}, {"date": "2009-04-24", "close": 31.311456, "volume": 3100802.0}, {"date": "2009-04-27", "close": 31.488468, "volume": 1400635.0}, {"date": "2009-04-28", "close": 31.27212, "volume": 1629753.0}, {"date": "2009-04-29", "close": 31.331124, "volume": 1713009.0}, {"date": "2009-04-30", "close": 32.924232, "volume": 2208220.0}, {"date": "2009-05-04", "close": 33.455268, "volume": 5821339.0}, {"date": "2009-05-05", "close": 34.694352, "volume": 3587588.0}, {"date": "2009-05-06", "close": 33.82896, "volume": 1942512.0}, {"date": "2009-05-07", "close": 34.61568, "volume": 3371599.0}, {"date": "2009-05-08", "close": 34.9107, "volume": 2657335.0}, {"date": "2009-05-11", "close": 37.329864, "volume": 4279228.0}, {"date": "2009-05-12", "close": 35.25489, "volume": 3013492.0}, {"date": "2009-05-13", "close": 34.17315, "volume": 1982286.0}, {"date": "2009-05-14", "close": 32.953734, "volume": 3044563.0}, {"date": "2009-05-15", "close": 34.02564, "volume": 1554184.0}, {"date": "2009-05-18", "close": 32.973402, "volume": 1351183.0}, {"date": "2009-05-19", "close": 33.63228, "volume": 1427923.0}, {"date": "2009-05-20", "close": 33.691284, "volume": 1254375.0}, {"date": "2009-05-21", "close": 33.68145, "volume": 1761638.0}, {"date": "2009-05-22", "close": 32.934066, "volume": 2018495.0}, {"date": "2009-05-25", "close": 30.760752, "volume": 2995749.0}, {"date": "2009-05-26", "close": 30.9771, "volume": 2568070.0}, {"date": "2009-05-27", "close": 30.662412, "volume": 2382383.0}, {"date": "2009-05-28", "close": 30.033036, "volume": 1896746.0}, {"date": "2009-05-29", "close": 31.12461, "volume": 3009375.0}, {"date": "2009-06-01", "close": 34.802526, "volume": 3828088.0}, {"date": "2009-06-02", "close": 35.69742, "volume": 4215137.0}, {"date": "2009-06-03", "close": 35.94327, "volume": 2684046.0}, {"date": "2009-06-04", "close": 35.59908, "volume": 3181420.0}, {"date": "2009-06-05", "close": 36.267792, "volume": 2560488.0}, {"date": "2009-06-09", "close": 36.228456, "volume": 2377627.0}, {"date": "2009-06-10", "close": 38.00841, "volume": 3068727.0}, {"date": "2009-06-11", "close": 38.726292, "volume": 2581619.0}, {"date": "2009-06-12", "close": 38.509944, "volume": 1597514.0}, {"date": "2009-06-15", "close": 38.421438, "volume": 2153197.0}, {"date": "2009-06-16", "close": 36.97584, "volume": 2310429.0}, {"date": "2009-06-17", "close": 35.35323, "volume": 2684331.0}, {"date": "2009-06-18", "close": 36.356298, "volume": 2078280.0}, {"date": "2009-06-19", "close": 36.63165, "volume": 1653669.0}, {"date": "2009-06-22", "close": 37.192188, "volume": 1956645.0}, {"date": "2009-06-23", "close": 35.166384, "volume": 2212434.0}, {"date": "2009-06-24", "close": 34.802526, "volume": 2142098.0}, {"date": "2009-06-25", "close": 35.343396, "volume": 1907857.0}, {"date": "2009-06-26", "close": 37.143018, "volume": 3786834.0}, {"date": "2009-06-29", "close": 37.17252, "volume": 2160336.0}, {"date": "2009-06-30", "close": 38.45094, "volume": 2415252.0}, {"date": "2009-07-01", "close": 36.82833, "volume": 1807113.0}, {"date": "2009-07-02", "close": 37.3692, "volume": 1139674.0}, {"date": "2009-07-03", "close": 36.395634, "volume": 1271791.0}, {"date": "2009-07-06", "close": 35.756424, "volume": 926812.0}, {"date": "2009-07-07", "close": 35.84493, "volume": 1026866.0}, {"date": "2009-07-08", "close": 35.736756, "volume": 1451312.0}, {"date": "2009-07-09", "close": 35.186052, "volume": 1023200.0}, {"date": "2009-07-10", "close": 35.481072, "volume": 1296433.0}, {"date": "2009-07-13", "close": 34.782858, "volume": 998855.0}, {"date": "2009-07-14", "close": 36.3858, "volume": 1628572.0}, {"date": "2009-07-15", "close": 37.280694, "volume": 1984340.0}, {"date": "2009-07-16", "close": 38.411604, "volume": 1965065.0}, {"date": "2009-07-17", "close": 37.300362, "volume": 1641211.0}, {"date": "2009-07-20", "close": 37.56588, "volume": 2080494.0}, {"date": "2009-07-21", "close": 38.15592, "volume": 1459951.0}, {"date": "2009-07-22", "close": 39.23766, "volume": 2609290.0}, {"date": "2009-07-23", "close": 41.10612, "volume": 1769783.0}, {"date": "2009-07-24", "close": 39.336, "volume": 2824091.0}, {"date": "2009-07-27", "close": 41.25363, "volume": 2004534.0}, {"date": "2009-07-28", "close": 42.217362, "volume": 2006375.0}, {"date": "2009-07-29", "close": 42.561552, "volume": 2951450.0}, {"date": "2009-07-30", "close": 42.97458, "volume": 3046514.0}, {"date": "2009-07-31", "close": 43.289268, "volume": 4453754.0}, {"date": "2009-08-03", "close": 43.407276, "volume": 1878485.0}, {"date": "2009-08-04", "close": 43.938312, "volume": 1942888.0}, {"date": "2009-08-05", "close": 42.38454, "volume": 2142234.0}, {"date": "2009-08-06", "close": 43.771134, "volume": 2027313.0}, {"date": "2009-08-07", "close": 43.230264, "volume": 1800402.0}, {"date": "2009-08-10", "close": 43.751466, "volume": 2637245.0}, {"date": "2009-08-11", "close": 44.715198, "volume": 1697463.0}, {"date": "2009-08-12", "close": 44.54802, "volume": 2063063.0}, {"date": "2009-08-13", "close": 45.48225, "volume": 1780961.0}, {"date": "2009-08-14", "close": 46.229634, "volume": 2266724.0}, {"date": "2009-08-17", "close": 44.616858, "volume": 1347395.0}, {"date": "2009-08-18", "close": 43.741632, "volume": 2029703.0}, {"date": "2009-08-19", "close": 44.852874, "volume": 2993957.0}, {"date": "2009-08-20", "close": 44.902044, "volume": 1402033.0}, {"date": "2009-08-21", "close": 43.839972, "volume": 1779274.0}, {"date": "2009-08-24", "close": 45.816606, "volume": 1569164.0}, {"date": "2009-08-25", "close": 46.780338, "volume": 1535038.0}, {"date": "2009-08-26", "close": 47.242536, "volume": 1432267.0}, {"date": "2009-08-27", "close": 47.242536, "volume": 1214876.0}, {"date": "2009-08-28", "close": 48.13743, "volume": 2524129.0}, {"date": "2009-08-31", "close": 49.95672, "volume": 2449768.0}, {"date": "2009-09-01", "close": 50.20257, "volume": 2068036.0}, {"date": "2009-09-02", "close": 48.511122, "volume": 3027087.0}, {"date": "2009-09-03", "close": 48.412782, "volume": 1672604.0}, {"date": "2009-09-04", "close": 47.89158, "volume": 2297105.0}, {"date": "2009-09-07", "close": 47.763738, "volume": 1195079.0}, {"date": "2009-09-08", "close": 49.56336, "volume": 1626279.0}, {"date": "2009-09-09", "close": 48.894648, "volume": 1755942.0}, {"date": "2009-09-10", "close": 49.101162, "volume": 1529294.0}, {"date": "2009-09-11", "close": 48.92415, "volume": 1817289.0}, {"date": "2009-09-14", "close": 47.970252, "volume": 2015320.0}, {"date": "2009-09-15", "close": 48.422616, "volume": 2403494.0}, {"date": "2009-09-16", "close": 50.35008, "volume": 2699815.0}, {"date": "2009-09-17", "close": 52.6119, "volume": 3257726.0}, {"date": "2009-09-18", "close": 53.54613, "volume": 4434641.0}, {"date": "2009-09-21", "close": 53.437956, "volume": 1382967.0}, {"date": "2009-09-22", "close": 53.880486, "volume": 1432841.0}, {"date": "2009-09-23", "close": 56.673342, "volume": 1938315.0}, {"date": "2009-09-24", "close": 55.935792, "volume": 2501163.0}, {"date": "2009-09-25", "close": 56.043966, "volume": 4884590.0}, {"date": "2009-09-28", "close": 56.112804, "volume": 1804303.0}, {"date": "2009-09-29", "close": 56.575002, "volume": 1684801.0}, {"date": "2009-09-30", "close": 57.814086, "volume": 2289306.0}, {"date": "2009-10-01", "close": 56.860188, "volume": 1864326.0}, {"date": "2009-10-02", "close": 53.89032, "volume": 2341049.0}, {"date": "2009-10-05", "close": 51.08763, "volume": 2557288.0}, {"date": "2009-10-06", "close": 52.1202, "volume": 1688518.0}, {"date": "2009-10-07", "close": 55.11957, "volume": 1628312.0}, {"date": "2009-10-08", "close": 55.483428, "volume": 1472883.0}, {"date": "2009-10-09", "close": 56.44716, "volume": 2102715.0}, {"date": "2009-10-12", "close": 55.050732, "volume": 1325128.0}, {"date": "2009-10-13", "close": 54.401688, "volume": 1665000.0}, {"date": "2009-10-14", "close": 55.326084, "volume": 1259035.0}, {"date": "2009-10-15", "close": 55.326084, "volume": 1592788.0}, {"date": "2009-10-16", "close": 54.175506, "volume": 917710.0}, {"date": "2009-10-19", "close": 53.231442, "volume": 1398762.0}, {"date": "2009-10-20", "close": 53.64447, "volume": 1523335.0}, {"date": "2009-10-21", "close": 53.083932, "volume": 1285104.0}, {"date": "2009-10-22", "close": 52.21854, "volume": 1581624.0}, {"date": "2009-10-23", "close": 52.356216, "volume": 1815163.0}, {"date": "2009-10-26", "close": 52.31688, "volume": 2007944.0}, {"date": "2009-10-27", "close": 51.313812, "volume": 1793373.0}, {"date": "2009-10-28", "close": 50.084562, "volume": 2060802.0}, {"date": "2009-10-29", "close": 48.43245, "volume": 3668827.0}, {"date": "2009-10-30", "close": 49.17, "volume": 4751477.0}, {"date": "2009-11-02", "close": 46.76067, "volume": 2215153.0}, {"date": "2009-11-03", "close": 46.288638, "volume": 1422307.0}, {"date": "2009-11-04", "close": 47.291706, "volume": 2531872.0}, {"date": "2009-11-05", "close": 46.85901, "volume": 1791361.0}, {"date": "2009-11-06", "close": 48.77664, "volume": 1964798.0}, {"date": "2009-11-09", "close": 49.012656, "volume": 2944885.0}, {"date": "2009-11-10", "close": 49.504356, "volume": 2380797.0}, {"date": "2009-11-11", "close": 48.206268, "volume": 1827799.0}, {"date": "2009-11-12", "close": 48.648798, "volume": 1558375.0}, {"date": "2009-11-13", "close": 48.03909, "volume": 1551168.0}, {"date": "2009-11-16", "close": 48.304608, "volume": 1510766.0}, {"date": "2009-11-17", "close": 47.911248, "volume": 1757023.0}, {"date": "2009-11-18", "close": 48.009588, "volume": 1785454.0}, {"date": "2009-11-19", "close": 48.127596, "volume": 1082712.0}, {"date": "2009-11-20", "close": 47.213034, "volume": 1542743.0}, {"date": "2009-11-23", "close": 47.30154, "volume": 759208.0}, {"date": "2009-11-24", "close": 47.026188, "volume": 1506407.0}, {"date": "2009-11-25", "close": 46.996686, "volume": 1799140.0}, {"date": "2009-11-26", "close": 46.95735, "volume": 1120479.0}, {"date": "2009-11-27", "close": 44.587356, "volume": 3274897.0}, {"date": "2009-11-30", "close": 47.2032, "volume": 3929519.0}, {"date": "2009-12-01", "close": 47.6949, "volume": 1931610.0}, {"date": "2009-12-02", "close": 47.30154, "volume": 1960952.0}, {"date": "2009-12-03", "close": 48.275106, "volume": 1864051.0}, {"date": "2009-12-04", "close": 47.665398, "volume": 1144606.0}, {"date": "2009-12-07", "close": 47.2032, "volume": 1282484.0}, {"date": "2009-12-08", "close": 47.54739, "volume": 937082.0}, {"date": "2009-12-09", "close": 47.360544, "volume": 1130250.0}, {"date": "2009-12-10", "close": 46.12146, "volume": 1849118.0}, {"date": "2009-12-11", "close": 47.095026, "volume": 1529860.0}, {"date": "2009-12-14", "close": 46.80984, "volume": 1059291.0}, {"date": "2009-12-15", "close": 46.741002, "volume": 1049517.0}, {"date": "2009-12-16", "close": 46.76067, "volume": 1273381.0}, {"date": "2009-12-17", "close": 45.58059, "volume": 3144417.0}, {"date": "2009-12-18", "close": 45.18723, "volume": 3097612.0}, {"date": "2009-12-21", "close": 45.059388, "volume": 816073.0}, {"date": "2009-12-22", "close": 45.934614, "volume": 1016171.0}, {"date": "2009-12-23", "close": 46.652496, "volume": 955811.0}, {"date": "2009-12-24", "close": 47.2032, "volume": 558231.0}, {"date": "2009-12-29", "close": 47.370378, "volume": 660200.0}, {"date": "2009-12-30", "close": 47.193366, "volume": 439880.0}, {"date": "2009-12-31", "close": 47.59656, "volume": 653986.0}, {"date": "2010-01-04", "close": 47.2032, "volume": 689691.0}, {"date": "2010-01-05", "close": 48.117762, "volume": 2344248.0}, {"date": "2010-01-06", "close": 48.393114, "volume": 2496465.0}, {"date": "2010-01-07", "close": 47.685066, "volume": 2070065.0}, {"date": "2010-01-08", "close": 48.08826, "volume": 1486067.0}, {"date": "2010-01-11", "close": 48.08826, "volume": 2373105.0}, {"date": "2010-01-12", "close": 47.586726, "volume": 1208304.0}, {"date": "2010-01-13", "close": 47.822742, "volume": 1973732.0}, {"date": "2010-01-14", "close": 49.592862, "volume": 2765685.0}, {"date": "2010-01-15", "close": 49.769874, "volume": 2349260.0}, {"date": "2010-01-18", "close": 50.84178, "volume": 2661878.0}, {"date": "2010-01-19", "close": 50.84178, "volume": 1901586.0}, {"date": "2010-01-20", "close": 51.815346, "volume": 2389171.0}, {"date": "2010-01-21", "close": 52.41522, "volume": 3087278.0}, {"date": "2010-01-22", "close": 50.74344, "volume": 3474737.0}, {"date": "2010-01-25", "close": 50.44842, "volume": 1908136.0}, {"date": "2010-01-27", "close": 50.487756, "volume": 3081762.0}, {"date": "2010-01-28", "close": 50.173068, "volume": 1986192.0}, {"date": "2010-01-29", "close": 49.327344, "volume": 3568093.0}, {"date": "2010-02-01", "close": 48.97332, "volume": 1905118.0}, {"date": "2010-02-02", "close": 49.56336, "volume": 1598773.0}, {"date": "2010-02-03", "close": 52.1202, "volume": 2986393.0}, {"date": "2010-02-04", "close": 52.326714, "volume": 2400585.0}, {"date": "2010-02-05", "close": 49.396182, "volume": 3249912.0}, {"date": "2010-02-08", "close": 49.51419, "volume": 1434739.0}, {"date": "2010-02-09", "close": 46.495152, "volume": 4701473.0}, {"date": "2010-02-10", "close": 46.07229, "volume": 3156756.0}, {"date": "2010-02-11", "close": 46.937682, "volume": 2087490.0}, {"date": "2010-02-12", "close": 46.56399, "volume": 1527698.0}, {"date": "2010-02-15", "close": 46.436148, "volume": 944206.0}, {"date": "2010-02-16", "close": 45.649428, "volume": 1565734.0}, {"date": "2010-02-17", "close": 46.51482, "volume": 1611190.0}, {"date": "2010-02-18", "close": 46.396812, "volume": 2323284.0}, {"date": "2010-02-19", "close": 45.48225, "volume": 1919918.0}, {"date": "2010-02-22", "close": 46.31814, "volume": 1445200.0}, {"date": "2010-02-23", "close": 46.76067, "volume": 1718691.0}, {"date": "2010-02-24", "close": 45.560922, "volume": 1768731.0}, {"date": "2010-02-25", "close": 44.44968, "volume": 2001027.0}, {"date": "2010-02-26", "close": 44.508684, "volume": 3204440.0}, {"date": "2010-03-01", "close": 45.2364, "volume": 1304227.0}, {"date": "2010-03-02", "close": 45.403578, "volume": 1173142.0}, {"date": "2010-03-03", "close": 45.82644, "volume": 1624272.0}, {"date": "2010-03-04", "close": 46.475484, "volume": 2328651.0}, {"date": "2010-03-05", "close": 47.262204, "volume": 2399667.0}, {"date": "2010-03-08", "close": 48.72747, "volume": 3053838.0}, {"date": "2010-03-09", "close": 48.019422, "volume": 1935289.0}, {"date": "2010-03-10", "close": 48.23577, "volume": 1627886.0}, {"date": "2010-03-11", "close": 48.57996, "volume": 1505953.0}, {"date": "2010-03-12", "close": 48.933984, "volume": 1470710.0}, {"date": "2010-03-15", "close": 48.078426, "volume": 1315324.0}, {"date": "2010-03-16", "close": 47.832576, "volume": 1499402.0}, {"date": "2010-03-17", "close": 48.550458, "volume": 1522371.0}, {"date": "2010-03-18", "close": 48.835644, "volume": 2157531.0}, {"date": "2010-03-19", "close": 48.599628, "volume": 1433444.0}, {"date": "2010-03-22", "close": 48.402948, "volume": 1030708.0}, {"date": "2010-03-23", "close": 49.002822, "volume": 1304231.0}, {"date": "2010-03-24", "close": 49.081494, "volume": 1575399.0}, {"date": "2010-03-25", "close": 48.835644, "volume": 1003591.0}, {"date": "2010-03-26", "close": 49.07166, "volume": 3067129.0}, {"date": "2010-03-29", "close": 48.668466, "volume": 1081096.0}, {"date": "2010-03-30", "close": 47.862078, "volume": 2085866.0}, {"date": "2010-03-31", "close": 46.46565, "volume": 2697044.0}, {"date": "2010-04-01", "close": 46.327974, "volume": 2040426.0}, {"date": "2010-04-06", "close": 47.380212, "volume": 1790741.0}, {"date": "2010-04-07", "close": 48.43245, "volume": 2520026.0}, {"date": "2010-04-08", "close": 48.353778, "volume": 1617058.0}, {"date": "2010-04-09", "close": 48.550458, "volume": 1631001.0}, {"date": "2010-04-12", "close": 48.62913, "volume": 1346998.0}, {"date": "2010-04-13", "close": 49.17, "volume": 2315378.0}, {"date": "2010-04-14", "close": 49.56336, "volume": 1099719.0}, {"date": "2010-04-15", "close": 50.89095, "volume": 2579777.0}, {"date": "2010-04-16", "close": 50.733606, "volume": 947648.0}, {"date": "2010-04-19", "close": 49.41585, "volume": 1604468.0}, {"date": "2010-04-20", "close": 49.238838, "volume": 1195909.0}, {"date": "2010-04-21", "close": 50.00589, "volume": 1961928.0}, {"date": "2010-04-22", "close": 49.61253, "volume": 852604.0}, {"date": "2010-04-23", "close": 49.17, "volume": 2526119.0}, {"date": "2010-04-27", "close": 49.21917, "volume": 1683635.0}, {"date": "2010-04-28", "close": 48.452118, "volume": 1641890.0}, {"date": "2010-04-29", "close": 47.54739, "volume": 1679391.0}, {"date": "2010-04-30", "close": 49.455186, "volume": 5420788.0}, {"date": "2010-05-03", "close": 48.747138, "volume": 1654922.0}, {"date": "2010-05-04", "close": 48.08826, "volume": 1348682.0}, {"date": "2010-05-05", "close": 47.15403, "volume": 2420433.0}, {"date": "2010-05-06", "close": 46.013286, "volume": 2242539.0}, {"date": "2010-05-07", "close": 44.774202, "volume": 4558376.0}, {"date": "2010-05-10", "close": 45.846108, "volume": 2426113.0}, {"date": "2010-05-11", "close": 45.157728, "volume": 1977583.0}, {"date": "2010-05-12", "close": 44.626692, "volume": 2089784.0}, {"date": "2010-05-13", "close": 46.603326, "volume": 1933084.0}, {"date": "2010-05-14", "close": 46.26897, "volume": 1327378.0}, {"date": "2010-05-17", "close": 45.206898, "volume": 1515239.0}, {"date": "2010-05-18", "close": 45.33474, "volume": 1531361.0}, {"date": "2010-05-19", "close": 44.538186, "volume": 2557583.0}, {"date": "2010-05-20", "close": 43.7613, "volume": 3194781.0}, {"date": "2010-05-21", "close": 43.013916, "volume": 4255364.0}, {"date": "2010-05-24", "close": 43.800636, "volume": 6562748.0}, {"date": "2010-05-25", "close": 41.74533, "volume": 2325505.0}, {"date": "2010-05-26", "close": 41.922342, "volume": 2562392.0}, {"date": "2010-05-27", "close": 42.561552, "volume": 2152121.0}, {"date": "2010-05-28", "close": 43.36794, "volume": 2901447.0}, {"date": "2010-05-31", "close": 42.610722, "volume": 2247650.0}, {"date": "2010-06-01", "close": 41.951844, "volume": 2299641.0}, {"date": "2010-06-02", "close": 42.119022, "volume": 2048571.0}, {"date": "2010-06-03", "close": 43.240098, "volume": 2067304.0}, {"date": "2010-06-04", "close": 43.51545, "volume": 1895891.0}, {"date": "2010-06-07", "close": 41.666658, "volume": 2766311.0}, {"date": "2010-06-08", "close": 42.060018, "volume": 2482099.0}, {"date": "2010-06-09", "close": 41.49948, "volume": 2057725.0}, {"date": "2010-06-10", "close": 42.315702, "volume": 2308858.0}, {"date": "2010-06-11", "close": 43.977648, "volume": 2524851.0}, {"date": "2010-06-15", "close": 44.30217, "volume": 2125695.0}, {"date": "2010-06-16", "close": 44.79387, "volume": 1960945.0}, {"date": "2010-06-17", "close": 43.702296, "volume": 2483751.0}, {"date": "2010-06-18", "close": 43.889142, "volume": 1879370.0}, {"date": "2010-06-21", "close": 44.174328, "volume": 2429852.0}, {"date": "2010-06-22", "close": 43.31877, "volume": 2093661.0}, {"date": "2010-06-23", "close": 41.961678, "volume": 2008448.0}, {"date": "2010-06-24", "close": 39.97521, "volume": 5234452.0}, {"date": "2010-06-25", "close": 38.8443, "volume": 5698174.0}, {"date": "2010-06-28", "close": 38.30343, "volume": 2860978.0}, {"date": "2010-06-29", "close": 37.447872, "volume": 2939143.0}, {"date": "2010-06-30", "close": 36.503808, "volume": 4578350.0}, {"date": "2010-07-01", "close": 35.835096, "volume": 2861431.0}, {"date": "2010-07-02", "close": 35.4024, "volume": 2580695.0}, {"date": "2010-07-05", "close": 34.95987, "volume": 1257901.0}, {"date": "2010-07-06", "close": 36.503808, "volume": 2236851.0}, {"date": "2010-07-07", "close": 35.707254, "volume": 2723893.0}, {"date": "2010-07-08", "close": 37.939572, "volume": 4147438.0}, {"date": "2010-07-09", "close": 38.99181, "volume": 4120541.0}, {"date": "2010-07-12", "close": 38.94264, "volume": 2061702.0}, {"date": "2010-07-13", "close": 38.3526, "volume": 1537661.0}, {"date": "2010-07-14", "close": 39.247494, "volume": 1309364.0}, {"date": "2010-07-15", "close": 39.493344, "volume": 1578526.0}, {"date": "2010-07-16", "close": 38.814798, "volume": 1749308.0}, {"date": "2010-07-19", "close": 37.841232, "volume": 2160711.0}, {"date": "2010-07-20", "close": 38.10675, "volume": 2673627.0}, {"date": "2010-07-21", "close": 38.30343, "volume": 1343479.0}, {"date": "2010-07-22", "close": 37.8609, "volume": 1697049.0}, {"date": "2010-07-23", "close": 38.775462, "volume": 1502474.0}, {"date": "2010-07-26", "close": 39.080316, "volume": 1024479.0}, {"date": "2010-07-27", "close": 38.64762, "volume": 1931407.0}, {"date": "2010-07-28", "close": 38.214924, "volume": 2312236.0}, {"date": "2010-07-29", "close": 37.752726, "volume": 1674150.0}, {"date": "2010-07-30", "close": 36.58248, "volume": 7152699.0}, {"date": "2010-08-02", "close": 37.044678, "volume": 2512758.0}, {"date": "2010-08-03", "close": 38.89347, "volume": 3703671.0}, {"date": "2010-08-04", "close": 38.59845, "volume": 2528078.0}, {"date": "2010-08-05", "close": 39.28683, "volume": 2061320.0}, {"date": "2010-08-06", "close": 38.89347, "volume": 1385596.0}, {"date": "2010-08-09", "close": 39.640854, "volume": 1327467.0}, {"date": "2010-08-10", "close": 38.922972, "volume": 2088933.0}, {"date": "2010-08-11", "close": 37.929738, "volume": 2865885.0}, {"date": "2010-08-12", "close": 37.27086, "volume": 2410193.0}, {"date": "2010-08-13", "close": 37.81173, "volume": 1630056.0}, {"date": "2010-08-16", "close": 37.310196, "volume": 1257827.0}, {"date": "2010-08-17", "close": 37.782228, "volume": 1424915.0}, {"date": "2010-08-18", "close": 38.25426, "volume": 1364054.0}, {"date": "2010-08-19", "close": 38.45094, "volume": 1646578.0}, {"date": "2010-08-20", "close": 37.506876, "volume": 1331125.0}, {"date": "2010-08-23", "close": 37.654386, "volume": 1144109.0}, {"date": "2010-08-24", "close": 36.720156, "volume": 1390519.0}, {"date": "2010-08-25", "close": 36.012108, "volume": 2039957.0}, {"date": "2010-08-26", "close": 36.179286, "volume": 2192924.0}, {"date": "2010-08-27", "close": 35.8941, "volume": 3021118.0}, {"date": "2010-08-30", "close": 37.211856, "volume": 1935772.0}, {"date": "2010-08-31", "close": 36.838164, "volume": 2987747.0}, {"date": "2010-09-01", "close": 37.17252, "volume": 2595999.0}, {"date": "2010-09-02", "close": 36.77916, "volume": 2174521.0}, {"date": "2010-09-03", "close": 36.375966, "volume": 3526541.0}, {"date": "2010-09-06", "close": 34.66485, "volume": 7803031.0}, {"date": "2010-09-07", "close": 33.897798, "volume": 5871218.0}, {"date": "2010-09-08", "close": 33.474936, "volume": 3871375.0}, {"date": "2010-09-09", "close": 34.045308, "volume": 4604389.0}, {"date": "2010-09-10", "close": 33.868296, "volume": 3260423.0}, {"date": "2010-09-13", "close": 34.66485, "volume": 3224979.0}, {"date": "2010-09-14", "close": 35.10738, "volume": 2466741.0}, {"date": "2010-09-15", "close": 36.149784, "volume": 3574738.0}, {"date": "2010-09-16", "close": 35.431902, "volume": 3512382.0}, {"date": "2010-09-17", "close": 36.061278, "volume": 2415063.0}, {"date": "2010-09-20", "close": 35.884266, "volume": 1492548.0}, {"date": "2010-09-21", "close": 35.736756, "volume": 1456835.0}, {"date": "2010-09-22", "close": 36.051444, "volume": 1545409.0}, {"date": "2010-09-23", "close": 36.130116, "volume": 1453371.0}, {"date": "2010-09-24", "close": 35.74659, "volume": 2327470.0}, {"date": "2010-09-27", "close": 36.68082, "volume": 2222842.0}, {"date": "2010-09-28", "close": 36.68082, "volume": 1259285.0}, {"date": "2010-09-29", "close": 36.3858, "volume": 1301964.0}, {"date": "2010-09-30", "close": 35.667918, "volume": 2795722.0}, {"date": "2010-10-01", "close": 35.559744, "volume": 1439479.0}, {"date": "2010-10-04", "close": 35.84493, "volume": 705292.0}, {"date": "2010-10-05", "close": 35.510574, "volume": 1404266.0}, {"date": "2010-10-06", "close": 36.051444, "volume": 1605084.0}, {"date": "2010-10-07", "close": 36.012108, "volume": 2051609.0}, {"date": "2010-10-08", "close": 35.30406, "volume": 2604887.0}, {"date": "2010-10-11", "close": 34.773024, "volume": 2334184.0}, {"date": "2010-10-12", "close": 34.084644, "volume": 3077672.0}, {"date": "2010-10-13", "close": 33.710952, "volume": 4040278.0}, {"date": "2010-10-14", "close": 33.33726, "volume": 5291035.0}, {"date": "2010-10-15", "close": 33.691284, "volume": 2564369.0}, {"date": "2010-10-18", "close": 33.406098, "volume": 3307318.0}, {"date": "2010-10-19", "close": 33.209418, "volume": 2685215.0}, {"date": "2010-10-20", "close": 32.963568, "volume": 2253431.0}, {"date": "2010-10-21", "close": 32.55054, "volume": 2741396.0}, {"date": "2010-10-22", "close": 33.032406, "volume": 2262717.0}, {"date": "2010-10-25", "close": 34.389498, "volume": 5204352.0}, {"date": "2010-10-26", "close": 34.084644, "volume": 2560468.0}, {"date": "2010-10-27", "close": 33.77979, "volume": 2450809.0}, {"date": "2010-10-28", "close": 33.97647, "volume": 2393026.0}, {"date": "2010-10-29", "close": 35.59908, "volume": 8228136.0}, {"date": "2010-11-01", "close": 35.79576, "volume": 2037637.0}, {"date": "2010-11-02", "close": 35.54991, "volume": 1461428.0}, {"date": "2010-11-03", "close": 35.59908, "volume": 1257378.0}, {"date": "2010-11-04", "close": 35.45157, "volume": 1897144.0}, {"date": "2010-11-05", "close": 36.798828, "volume": 3876830.0}, {"date": "2010-11-08", "close": 36.415302, "volume": 3167136.0}, {"date": "2010-11-09", "close": 35.59908, "volume": 3874863.0}, {"date": "2010-11-10", "close": 35.15655, "volume": 2196904.0}, {"date": "2010-11-11", "close": 35.638416, "volume": 1855814.0}, {"date": "2010-11-12", "close": 35.589246, "volume": 1412253.0}, {"date": "2010-11-15", "close": 35.54991, "volume": 1307487.0}, {"date": "2010-11-16", "close": 35.84493, "volume": 2037327.0}, {"date": "2010-11-17", "close": 35.461404, "volume": 2024796.0}, {"date": "2010-11-18", "close": 35.8941, "volume": 2317744.0}, {"date": "2010-11-19", "close": 35.854764, "volume": 2751781.0}, {"date": "2010-11-22", "close": 36.09078, "volume": 1755848.0}, {"date": "2010-11-23", "close": 35.441736, "volume": 1275283.0}, {"date": "2010-11-24", "close": 35.097546, "volume": 2794299.0}, {"date": "2010-11-25", "close": 35.038542, "volume": 1606679.0}, {"date": "2010-11-26", "close": 34.881198, "volume": 2529799.0}, {"date": "2010-11-29", "close": 34.979538, "volume": 1532856.0}, {"date": "2010-11-30", "close": 34.86153, "volume": 1483977.0}, {"date": "2010-12-01", "close": 34.350162, "volume": 1495595.0}, {"date": "2010-12-02", "close": 34.881198, "volume": 1696418.0}, {"date": "2010-12-03", "close": 35.20572, "volume": 1780214.0}, {"date": "2010-12-06", "close": 35.028708, "volume": 697702.0}, {"date": "2010-12-07", "close": 35.136882, "volume": 1514154.0}, {"date": "2010-12-08", "close": 35.294226, "volume": 1830764.0}, {"date": "2010-12-09", "close": 36.031776, "volume": 2221696.0}, {"date": "2010-12-10", "close": 36.179286, "volume": 1520237.0}, {"date": "2010-12-13", "close": 36.415302, "volume": 1358861.0}, {"date": "2010-12-14", "close": 36.43497, "volume": 761462.0}, {"date": "2010-12-15", "close": 36.641484, "volume": 1647143.0}, {"date": "2010-12-16", "close": 37.015176, "volume": 2448516.0}, {"date": "2010-12-17", "close": 36.857832, "volume": 895833.0}, {"date": "2010-12-20", "close": 36.572646, "volume": 960164.0}, {"date": "2010-12-21", "close": 36.3858, "volume": 979070.0}, {"date": "2010-12-22", "close": 36.602148, "volume": 819190.0}, {"date": "2010-12-23", "close": 36.8775, "volume": 1179703.0}, {"date": "2010-12-24", "close": 36.621816, "volume": 2451576.0}, {"date": "2010-12-29", "close": 36.621816, "volume": 409523.0}, {"date": "2010-12-30", "close": 36.82833, "volume": 513801.0}, {"date": "2010-12-31", "close": 36.395634, "volume": 599976.0}, {"date": "2011-01-04", "close": 36.720156, "volume": 1230814.0}, {"date": "2011-01-05", "close": 36.8775, "volume": 1077188.0}, {"date": "2011-01-06", "close": 37.084014, "volume": 1063255.0}, {"date": "2011-01-07", "close": 37.251192, "volume": 836016.0}, {"date": "2011-01-10", "close": 37.290528, "volume": 594735.0}, {"date": "2011-01-11", "close": 36.985674, "volume": 1522344.0}, {"date": "2011-01-12", "close": 37.143018, "volume": 947503.0}, {"date": "2011-01-13", "close": 38.509944, "volume": 3484059.0}, {"date": "2011-01-14", "close": 38.94264, "volume": 1784464.0}, {"date": "2011-01-17", "close": 39.454008, "volume": 2911624.0}, {"date": "2011-01-18", "close": 40.103052, "volume": 1784266.0}, {"date": "2011-01-19", "close": 40.693092, "volume": 1899051.0}, {"date": "2011-01-20", "close": 39.129486, "volume": 3034704.0}, {"date": "2011-01-21", "close": 39.208158, "volume": 1616633.0}, {"date": "2011-01-24", "close": 39.92604, "volume": 1297186.0}, {"date": "2011-01-25", "close": 40.51608, "volume": 1797055.0}, {"date": "2011-01-27", "close": 40.781598, "volume": 1377457.0}, {"date": "2011-01-28", "close": 40.604586, "volume": 4632601.0}, {"date": "2011-01-31", "close": 39.945708, "volume": 2112892.0}, {"date": "2011-02-01", "close": 40.103052, "volume": 1681726.0}, {"date": "2011-02-02", "close": 40.299732, "volume": 1148853.0}, {"date": "2011-02-03", "close": 40.457076, "volume": 1243534.0}, {"date": "2011-02-04", "close": 41.086452, "volume": 2145349.0}, {"date": "2011-02-07", "close": 40.545582, "volume": 1549923.0}, {"date": "2011-02-08", "close": 40.41774, "volume": 4296479.0}, {"date": "2011-02-09", "close": 39.09015, "volume": 4088706.0}, {"date": "2011-02-10", "close": 38.74596, "volume": 2903214.0}, {"date": "2011-02-11", "close": 38.716458, "volume": 1005657.0}, {"date": "2011-02-14", "close": 39.247494, "volume": 1235624.0}, {"date": "2011-02-15", "close": 38.94264, "volume": 1433600.0}, {"date": "2011-02-16", "close": 38.952474, "volume": 1193486.0}, {"date": "2011-02-17", "close": 38.834466, "volume": 775816.0}, {"date": "2011-02-18", "close": 38.677122, "volume": 972001.0}, {"date": "2011-02-21", "close": 38.15592, "volume": 1863186.0}, {"date": "2011-02-22", "close": 37.723224, "volume": 1657405.0}, {"date": "2011-02-23", "close": 37.447872, "volume": 2187729.0}, {"date": "2011-02-24", "close": 37.182354, "volume": 2098018.0}, {"date": "2011-02-25", "close": 37.447872, "volume": 4000967.0}, {"date": "2011-02-28", "close": 37.241358, "volume": 749262.0}, {"date": "2011-03-01", "close": 37.398702, "volume": 2576889.0}, {"date": "2011-03-02", "close": 36.72999, "volume": 1875797.0}, {"date": "2011-03-03", "close": 36.326796, "volume": 2413625.0}, {"date": "2011-03-04", "close": 36.425136, "volume": 2025713.0}, {"date": "2011-03-07", "close": 35.785926, "volume": 1594503.0}, {"date": "2011-03-08", "close": 36.100614, "volume": 2176358.0}, {"date": "2011-03-09", "close": 35.736756, "volume": 2217502.0}, {"date": "2011-03-10", "close": 35.343396, "volume": 2321149.0}, {"date": "2011-03-11", "close": 34.792692, "volume": 2374244.0}, {"date": "2011-03-14", "close": 34.576344, "volume": 1752192.0}, {"date": "2011-03-15", "close": 33.514272, "volume": 3312103.0}, {"date": "2011-03-16", "close": 34.104312, "volume": 3003444.0}, {"date": "2011-03-17", "close": 34.133814, "volume": 3483927.0}, {"date": "2011-03-18", "close": 34.596012, "volume": 1877135.0}, {"date": "2011-03-21", "close": 34.655016, "volume": 747757.0}, {"date": "2011-03-22", "close": 34.95987, "volume": 1623459.0}, {"date": "2011-03-23", "close": 34.802526, "volume": 1066136.0}, {"date": "2011-03-24", "close": 35.127048, "volume": 1160437.0}, {"date": "2011-03-25", "close": 35.717088, "volume": 3794654.0}, {"date": "2011-03-28", "close": 35.490906, "volume": 1099686.0}, {"date": "2011-03-29", "close": 35.569578, "volume": 1984635.0}, {"date": "2011-03-30", "close": 35.923602, "volume": 1758310.0}, {"date": "2011-03-31", "close": 35.99244, "volume": 1919969.0}, {"date": "2011-04-01", "close": 35.864598, "volume": 1528659.0}, {"date": "2011-04-04", "close": 35.589246, "volume": 1134649.0}, {"date": "2011-04-05", "close": 35.69742, "volume": 1183509.0}, {"date": "2011-04-06", "close": 35.569578, "volume": 1542669.0}, {"date": "2011-04-07", "close": 34.969704, "volume": 2351511.0}, {"date": "2011-04-08", "close": 34.773024, "volume": 2082596.0}, {"date": "2011-04-11", "close": 34.458336, "volume": 2255613.0}, {"date": "2011-04-12", "close": 33.9273, "volume": 1884944.0}, {"date": "2011-04-13", "close": 34.507506, "volume": 2633333.0}, {"date": "2011-04-14", "close": 34.143648, "volume": 1230336.0}, {"date": "2011-04-15", "close": 33.9273, "volume": 1647514.0}, {"date": "2011-04-18", "close": 34.084644, "volume": 1607400.0}, {"date": "2011-04-19", "close": 33.887964, "volume": 1557989.0}, {"date": "2011-04-20", "close": 34.537008, "volume": 1552552.0}, {"date": "2011-04-21", "close": 34.674684, "volume": 1212818.0}, {"date": "2011-04-27", "close": 34.438668, "volume": 2161957.0}, {"date": "2011-04-28", "close": 34.32066, "volume": 1774044.0}, {"date": "2011-04-29", "close": 34.576344, "volume": 4022060.0}, {"date": "2011-05-02", "close": 35.687586, "volume": 2837275.0}, {"date": "2011-05-03", "close": 35.15655, "volume": 1928857.0}, {"date": "2011-05-04", "close": 34.330494, "volume": 2660887.0}, {"date": "2011-05-05", "close": 33.917466, "volume": 2382914.0}, {"date": "2011-05-06", "close": 34.645182, "volume": 2472034.0}, {"date": "2011-05-09", "close": 34.17315, "volume": 3081659.0}, {"date": "2011-05-10", "close": 33.986304, "volume": 2566193.0}, {"date": "2011-05-11", "close": 34.46817, "volume": 2234002.0}, {"date": "2011-05-12", "close": 34.084644, "volume": 2009770.0}, {"date": "2011-05-13", "close": 34.143648, "volume": 1772531.0}, {"date": "2011-05-16", "close": 33.819126, "volume": 1854163.0}, {"date": "2011-05-17", "close": 33.917466, "volume": 1563610.0}, {"date": "2011-05-18", "close": 34.045308, "volume": 1558760.0}, {"date": "2011-05-19", "close": 34.340328, "volume": 1943636.0}, {"date": "2011-05-20", "close": 34.27149, "volume": 988701.0}, {"date": "2011-05-23", "close": 33.592944, "volume": 2185560.0}, {"date": "2011-05-24", "close": 33.160248, "volume": 2249754.0}, {"date": "2011-05-25", "close": 32.25552, "volume": 3910961.0}, {"date": "2011-05-26", "close": 33.209418, "volume": 3309375.0}, {"date": "2011-05-27", "close": 33.366762, "volume": 4067890.0}, {"date": "2011-05-30", "close": 33.061908, "volume": 1390986.0}, {"date": "2011-05-31", "close": 33.4356, "volume": 1646205.0}, {"date": "2011-06-01", "close": 33.819126, "volume": 1874220.0}, {"date": "2011-06-02", "close": 32.35386, "volume": 3234572.0}, {"date": "2011-06-03", "close": 32.10801, "volume": 2027750.0}, {"date": "2011-06-06", "close": 32.15718, "volume": 1445938.0}, {"date": "2011-06-07", "close": 31.4688, "volume": 2529528.0}, {"date": "2011-06-08", "close": 30.495234, "volume": 3577339.0}, {"date": "2011-06-09", "close": 30.859092, "volume": 3453385.0}, {"date": "2011-06-10", "close": 31.498302, "volume": 2970580.0}, {"date": "2011-06-14", "close": 31.86216, "volume": 2691035.0}, {"date": "2011-06-15", "close": 31.753986, "volume": 2499561.0}, {"date": "2011-06-16", "close": 31.27212, "volume": 3726262.0}, {"date": "2011-06-17", "close": 30.868926, "volume": 2776677.0}, {"date": "2011-06-20", "close": 30.613242, "volume": 2067804.0}, {"date": "2011-06-21", "close": 31.085274, "volume": 1688323.0}, {"date": "2011-06-22", "close": 30.63291, "volume": 1748422.0}, {"date": "2011-06-23", "close": 30.603408, "volume": 2503956.0}, {"date": "2011-06-24", "close": 30.711582, "volume": 4092955.0}, {"date": "2011-06-27", "close": 30.19038, "volume": 1736909.0}, {"date": "2011-06-28", "close": 30.180546, "volume": 2003247.0}, {"date": "2011-06-29", "close": 30.298554, "volume": 2482790.0}, {"date": "2011-06-30", "close": 30.73125, "volume": 1991635.0}, {"date": "2011-07-01", "close": 30.613242, "volume": 1773876.0}, {"date": "2011-07-04", "close": 30.9771, "volume": 1205381.0}, {"date": "2011-07-05", "close": 30.623076, "volume": 1815307.0}, {"date": "2011-07-06", "close": 30.53457, "volume": 1376437.0}, {"date": "2011-07-07", "close": 30.514902, "volume": 789258.0}, {"date": "2011-07-08", "close": 30.4854, "volume": 978869.0}, {"date": "2011-07-11", "close": 29.531502, "volume": 2709504.0}, {"date": "2011-07-12", "close": 27.751548, "volume": 5256257.0}, {"date": "2011-07-13", "close": 28.12524, "volume": 3464978.0}, {"date": "2011-07-14", "close": 27.43686, "volume": 2627284.0}, {"date": "2011-07-15", "close": 28.5186, "volume": 2982362.0}, {"date": "2011-07-18", "close": 28.144908, "volume": 1255829.0}, {"date": "2011-07-19", "close": 27.604038, "volume": 1817321.0}, {"date": "2011-07-20", "close": 28.036734, "volume": 2507820.0}, {"date": "2011-07-21", "close": 28.61694, "volume": 2766117.0}, {"date": "2011-07-22", "close": 29.561004, "volume": 2672268.0}, {"date": "2011-07-25", "close": 28.577604, "volume": 1620762.0}, {"date": "2011-07-26", "close": 29.0103, "volume": 2091199.0}, {"date": "2011-07-27", "close": 28.843122, "volume": 1419576.0}, {"date": "2011-07-28", "close": 27.525366, "volume": 3742961.0}, {"date": "2011-07-29", "close": 27.112338, "volume": 6492928.0}, {"date": "2011-08-01", "close": 27.14184, "volume": 2274272.0}, {"date": "2011-08-02", "close": 26.5518, "volume": 1837180.0}, {"date": "2011-08-03", "close": 25.234044, "volume": 3197772.0}, {"date": "2011-08-04", "close": 24.63417, "volume": 4370867.0}, {"date": "2011-08-05", "close": 22.86405, "volume": 8231398.0}, {"date": "2011-08-08", "close": 22.480524, "volume": 4550552.0}, {"date": "2011-08-09", "close": 23.1099, "volume": 6081387.0}, {"date": "2011-08-10", "close": 23.031228, "volume": 3705570.0}, {"date": "2011-08-11", "close": 22.588698, "volume": 3709825.0}, {"date": "2011-08-12", "close": 23.188572, "volume": 2664293.0}, {"date": "2011-08-15", "close": 23.867118, "volume": 1493609.0}, {"date": "2011-08-16", "close": 24.673506, "volume": 2766135.0}, {"date": "2011-08-17", "close": 25.352052, "volume": 2503842.0}, {"date": "2011-08-18", "close": 24.899688, "volume": 3440057.0}, {"date": "2011-08-19", "close": 23.463924, "volume": 2368268.0}, {"date": "2011-08-22", "close": 23.080398, "volume": 2269854.0}, {"date": "2011-08-23", "close": 24.034296, "volume": 2306133.0}, {"date": "2011-08-24", "close": 23.611434, "volume": 1848193.0}, {"date": "2011-08-25", "close": 23.99496, "volume": 1253256.0}, {"date": "2011-08-26", "close": 23.84745, "volume": 2714008.0}, {"date": "2011-08-29", "close": 24.476826, "volume": 1580067.0}, {"date": "2011-08-30", "close": 25.253712, "volume": 2072277.0}, {"date": "2011-08-31", "close": 25.411056, "volume": 1538154.0}, {"date": "2011-09-01", "close": 25.637238, "volume": 1748381.0}, {"date": "2011-09-02", "close": 24.73251, "volume": 1922483.0}, {"date": "2011-09-05", "close": 23.640936, "volume": 2508567.0}, {"date": "2011-09-06", "close": 22.775544, "volume": 2485275.0}, {"date": "2011-09-07", "close": 23.139402, "volume": 3421480.0}, {"date": "2011-09-08", "close": 22.81488, "volume": 2530486.0}, {"date": "2011-09-09", "close": 22.6182, "volume": 2345455.0}, {"date": "2011-09-12", "close": 21.664302, "volume": 2278944.0}, {"date": "2011-09-13", "close": 21.693804, "volume": 1747886.0}, {"date": "2011-09-14", "close": 20.887416, "volume": 2112020.0}, {"date": "2011-09-15", "close": 21.09393, "volume": 2893231.0}, {"date": "2011-09-16", "close": 22.136334, "volume": 2039611.0}, {"date": "2011-09-19", "close": 21.428286, "volume": 1320962.0}, {"date": "2011-09-20", "close": 20.936586, "volume": 1411988.0}, {"date": "2011-09-21", "close": 21.624966, "volume": 1586649.0}, {"date": "2011-09-22", "close": 20.79891, "volume": 1913711.0}, {"date": "2011-09-23", "close": 20.366214, "volume": 3226758.0}, {"date": "2011-09-26", "close": 19.697502, "volume": 2354060.0}, {"date": "2011-09-27", "close": 21.556128, "volume": 2742562.0}, {"date": "2011-09-28", "close": 22.165836, "volume": 2994374.0}, {"date": "2011-09-29", "close": 22.136334, "volume": 3191807.0}, {"date": "2011-09-30", "close": 22.490358, "volume": 4264221.0}, {"date": "2011-10-03", "close": 21.084096, "volume": 1629922.0}, {"date": "2011-10-04", "close": 20.45472, "volume": 3752292.0}, {"date": "2011-10-05", "close": 20.730072, "volume": 2881001.0}, {"date": "2011-10-06", "close": 22.165836, "volume": 2983919.0}, {"date": "2011-10-07", "close": 23.660604, "volume": 3062719.0}, {"date": "2011-10-10", "close": 24.034296, "volume": 2290249.0}, {"date": "2011-10-11", "close": 24.693174, "volume": 2441372.0}, {"date": "2011-10-12", "close": 24.319482, "volume": 3091346.0}, {"date": "2011-10-13", "close": 24.348984, "volume": 2585536.0}, {"date": "2011-10-14", "close": 23.808114, "volume": 3534860.0}, {"date": "2011-10-17", "close": 24.427656, "volume": 1119272.0}, {"date": "2011-10-18", "close": 23.79828, "volume": 2201895.0}, {"date": "2011-10-19", "close": 23.40492, "volume": 2242975.0}, {"date": "2011-10-20", "close": 22.6182, "volume": 2885122.0}, {"date": "2011-10-21", "close": 22.156002, "volume": 2023376.0}, {"date": "2011-10-24", "close": 22.952556, "volume": 2233714.0}, {"date": "2011-10-25", "close": 22.71654, "volume": 2607662.0}, {"date": "2011-10-26", "close": 22.726374, "volume": 1664251.0}, {"date": "2011-10-27", "close": 23.94579, "volume": 2900423.0}, {"date": "2011-10-28", "close": 24.73251, "volume": 5792435.0}, {"date": "2011-10-31", "close": 24.496494, "volume": 2373099.0}, {"date": "2011-11-01", "close": 23.89662, "volume": 1884865.0}, {"date": "2011-11-02", "close": 23.227908, "volume": 2292665.0}, {"date": "2011-11-03", "close": 22.854216, "volume": 2367074.0}, {"date": "2011-11-04", "close": 23.6016, "volume": 1400582.0}, {"date": "2011-11-07", "close": 22.657536, "volume": 1492742.0}, {"date": "2011-11-08", "close": 22.578864, "volume": 3031473.0}, {"date": "2011-11-09", "close": 23.247576, "volume": 2184846.0}, {"date": "2011-11-10", "close": 22.81488, "volume": 2028170.0}, {"date": "2011-11-11", "close": 23.188572, "volume": 1646262.0}, {"date": "2011-11-14", "close": 23.483592, "volume": 1967402.0}, {"date": "2011-11-15", "close": 23.631102, "volume": 2780163.0}, {"date": "2011-11-16", "close": 23.15907, "volume": 2045607.0}, {"date": "2011-11-17", "close": 23.55243, "volume": 1914282.0}, {"date": "2011-11-18", "close": 22.854216, "volume": 1848823.0}, {"date": "2011-11-21", "close": 22.991892, "volume": 1050039.0}, {"date": "2011-11-22", "close": 22.51986, "volume": 1738204.0}, {"date": "2011-11-23", "close": 21.939654, "volume": 1785279.0}, {"date": "2011-11-24", "close": 21.565962, "volume": 2039769.0}, {"date": "2011-11-25", "close": 21.025092, "volume": 2215755.0}, {"date": "2011-11-28", "close": 22.195338, "volume": 1560010.0}, {"date": "2011-11-29", "close": 22.854216, "volume": 2798683.0}, {"date": "2011-11-30", "close": 22.755876, "volume": 2059640.0}, {"date": "2011-12-01", "close": 23.94579, "volume": 2196591.0}, {"date": "2011-12-02", "close": 23.965458, "volume": 1498075.0}, {"date": "2011-12-05", "close": 24.19164, "volume": 1466627.0}, {"date": "2011-12-06", "close": 24.122802, "volume": 1734561.0}, {"date": "2011-12-07", "close": 24.506328, "volume": 1510201.0}, {"date": "2011-12-08", "close": 24.565332, "volume": 2824564.0}, {"date": "2011-12-09", "close": 23.975292, "volume": 2182807.0}, {"date": "2011-12-12", "close": 24.162138, "volume": 1494072.0}, {"date": "2011-12-13", "close": 23.758944, "volume": 1416387.0}, {"date": "2011-12-14", "close": 23.729442, "volume": 1294709.0}, {"date": "2011-12-15", "close": 23.94579, "volume": 3020924.0}, {"date": "2011-12-16", "close": 23.719608, "volume": 1433995.0}, {"date": "2011-12-19", "close": 23.1099, "volume": 1818947.0}, {"date": "2011-12-20", "close": 23.031228, "volume": 937117.0}, {"date": "2011-12-21", "close": 23.690106, "volume": 1774441.0}, {"date": "2011-12-22", "close": 23.493426, "volume": 1571930.0}, {"date": "2011-12-23", "close": 23.69994, "volume": 2325771.0}, {"date": "2011-12-28", "close": 23.45409, "volume": 804186.0}, {"date": "2011-12-29", "close": 23.483592, "volume": 604920.0}, {"date": "2011-12-30", "close": 23.395086, "volume": 357744.0}, {"date": "2012-01-03", "close": 23.591766, "volume": 995615.0}, {"date": "2012-01-04", "close": 24.14247, "volume": 1585949.0}, {"date": "2012-01-05", "close": 24.14247, "volume": 970916.0}, {"date": "2012-01-06", "close": 23.84745, "volume": 1920787.0}, {"date": "2012-01-09", "close": 23.395086, "volume": 2021056.0}, {"date": "2012-01-10", "close": 23.35575, "volume": 2797304.0}, {"date": "2012-01-11", "close": 23.25741, "volume": 1997473.0}, {"date": "2012-01-12", "close": 23.188572, "volume": 1486705.0}, {"date": "2012-01-13", "close": 23.070564, "volume": 1240657.0}, {"date": "2012-01-16", "close": 22.490358, "volume": 1574963.0}, {"date": "2012-01-17", "close": 22.942722, "volume": 1186746.0}, {"date": "2012-01-18", "close": 22.86405, "volume": 1718081.0}, {"date": "2012-01-19", "close": 23.345916, "volume": 3260843.0}, {"date": "2012-01-20", "close": 24.0933, "volume": 3424866.0}, {"date": "2012-01-23", "close": 24.516162, "volume": 2880202.0}, {"date": "2012-01-24", "close": 24.585, "volume": 2863758.0}, {"date": "2012-01-25", "close": 25.145538, "volume": 3325041.0}, {"date": "2012-01-27", "close": 25.106202, "volume": 1805731.0}, {"date": "2012-01-30", "close": 25.184874, "volume": 1009410.0}, {"date": "2012-01-31", "close": 25.0767, "volume": 1928903.0}, {"date": "2012-02-01", "close": 24.604668, "volume": 1647147.0}, {"date": "2012-02-02", "close": 24.762012, "volume": 3169977.0}, {"date": "2012-02-03", "close": 24.575166, "volume": 1436994.0}, {"date": "2012-02-06", "close": 25.66674, "volume": 3839518.0}, {"date": "2012-02-07", "close": 25.47006, "volume": 5826449.0}, {"date": "2012-02-08", "close": 26.266614, "volume": 3290424.0}, {"date": "2012-02-09", "close": 26.414124, "volume": 3250995.0}, {"date": "2012-02-10", "close": 26.679642, "volume": 3321135.0}, {"date": "2012-02-13", "close": 26.99433, "volume": 1847640.0}, {"date": "2012-02-14", "close": 26.335452, "volume": 1877124.0}, {"date": "2012-02-15", "close": 26.099436, "volume": 2310612.0}, {"date": "2012-02-16", "close": 26.0601, "volume": 2248425.0}, {"date": "2012-02-17", "close": 25.922424, "volume": 1203650.0}, {"date": "2012-02-20", "close": 26.659974, "volume": 1272845.0}, {"date": "2012-02-21", "close": 27.151674, "volume": 2096885.0}, {"date": "2012-02-22", "close": 26.84682, "volume": 1235979.0}, {"date": "2012-02-23", "close": 26.315784, "volume": 1315077.0}, {"date": "2012-02-24", "close": 26.561634, "volume": 3632144.0}, {"date": "2012-02-27", "close": 26.561634, "volume": 847629.0}, {"date": "2012-02-28", "close": 26.836986, "volume": 967276.0}, {"date": "2012-02-29", "close": 26.325618, "volume": 2465429.0}, {"date": "2012-03-01", "close": 25.873254, "volume": 1201923.0}, {"date": "2012-03-02", "close": 26.25678, "volume": 1051314.0}, {"date": "2012-03-05", "close": 26.35512, "volume": 785480.0}, {"date": "2012-03-06", "close": 25.794582, "volume": 1387824.0}, {"date": "2012-03-07", "close": 25.096368, "volume": 1766216.0}, {"date": "2012-03-08", "close": 25.194708, "volume": 1585302.0}, {"date": "2012-03-09", "close": 25.37172, "volume": 1722454.0}, {"date": "2012-03-12", "close": 25.81425, "volume": 1587396.0}, {"date": "2012-03-13", "close": 26.227278, "volume": 1967143.0}, {"date": "2012-03-14", "close": 26.777982, "volume": 2163455.0}, {"date": "2012-03-15", "close": 26.925492, "volume": 1880486.0}, {"date": "2012-03-16", "close": 27.073002, "volume": 1634731.0}, {"date": "2012-03-19", "close": 27.554868, "volume": 2169683.0}, {"date": "2012-03-20", "close": 27.505698, "volume": 1485932.0}, {"date": "2012-03-21", "close": 27.800718, "volume": 1478301.0}, {"date": "2012-03-22", "close": 28.626774, "volume": 2608390.0}, {"date": "2012-03-23", "close": 28.292418, "volume": 1838006.0}, {"date": "2012-03-26", "close": 28.105572, "volume": 939314.0}, {"date": "2012-03-27", "close": 29.05947, "volume": 2528846.0}, {"date": "2012-03-28", "close": 29.423328, "volume": 2506973.0}, {"date": "2012-03-29", "close": 28.951296, "volume": 2230006.0}, {"date": "2012-03-30", "close": 28.597272, "volume": 5789094.0}, {"date": "2012-04-02", "close": 28.37109, "volume": 2015197.0}, {"date": "2012-04-03", "close": 28.66611, "volume": 1181153.0}, {"date": "2012-04-04", "close": 28.548102, "volume": 1041043.0}, {"date": "2012-04-05", "close": 28.233414, "volume": 1558376.0}, {"date": "2012-04-10", "close": 28.361256, "volume": 982350.0}, {"date": "2012-04-11", "close": 27.446694, "volume": 2056599.0}, {"date": "2012-04-12", "close": 27.73188, "volume": 1395451.0}, {"date": "2012-04-13", "close": 28.508766, "volume": 1791121.0}, {"date": "2012-04-16", "close": 28.056402, "volume": 1767887.0}, {"date": "2012-04-17", "close": 28.636608, "volume": 2010432.0}, {"date": "2012-04-18", "close": 29.275818, "volume": 2919358.0}, {"date": "2012-04-19", "close": 28.784118, "volume": 2424987.0}, {"date": "2012-04-20", "close": 28.439928, "volume": 1298925.0}, {"date": "2012-04-23", "close": 28.361256, "volume": 2201232.0}, {"date": "2012-04-24", "close": 27.92856, "volume": 2798872.0}, {"date": "2012-04-26", "close": 27.958062, "volume": 1924801.0}, {"date": "2012-04-27", "close": 28.784118, "volume": 4769182.0}, {"date": "2012-04-30", "close": 28.725114, "volume": 1419298.0}, {"date": "2012-05-01", "close": 28.695612, "volume": 1181531.0}, {"date": "2012-05-02", "close": 29.05947, "volume": 1253118.0}, {"date": "2012-05-03", "close": 28.61694, "volume": 1880462.0}, {"date": "2012-05-04", "close": 28.331754, "volume": 1396255.0}, {"date": "2012-05-07", "close": 26.905824, "volume": 3673861.0}, {"date": "2012-05-08", "close": 27.023832, "volume": 3143352.0}, {"date": "2012-05-09", "close": 26.99433, "volume": 2323484.0}, {"date": "2012-05-10", "close": 27.58437, "volume": 2065637.0}, {"date": "2012-05-11", "close": 27.87939, "volume": 2026765.0}, {"date": "2012-05-14", "close": 28.312086, "volume": 1582993.0}, {"date": "2012-05-15", "close": 27.446694, "volume": 2497111.0}, {"date": "2012-05-16", "close": 26.384622, "volume": 2829269.0}, {"date": "2012-05-17", "close": 25.951926, "volume": 2672355.0}, {"date": "2012-05-18", "close": 25.42089, "volume": 3622746.0}, {"date": "2012-05-21", "close": 25.529064, "volume": 2477771.0}, {"date": "2012-05-22", "close": 25.991262, "volume": 2732343.0}, {"date": "2012-05-23", "close": 25.548732, "volume": 1610071.0}, {"date": "2012-05-24", "close": 25.706076, "volume": 2462169.0}, {"date": "2012-05-25", "close": 25.401222, "volume": 2607971.0}, {"date": "2012-05-28", "close": 26.079768, "volume": 1623352.0}, {"date": "2012-05-29", "close": 26.423958, "volume": 1340960.0}, {"date": "2012-05-30", "close": 26.610804, "volume": 1429240.0}, {"date": "2012-05-31", "close": 26.522298, "volume": 4600680.0}, {"date": "2012-06-01", "close": 26.394456, "volume": 2275411.0}, {"date": "2012-06-04", "close": 25.61757, "volume": 3390357.0}, {"date": "2012-06-05", "close": 25.784748, "volume": 2411062.0}, {"date": "2012-06-06", "close": 25.745412, "volume": 2444923.0}, {"date": "2012-06-07", "close": 26.25678, "volume": 3071746.0}, {"date": "2012-06-08", "close": 25.86342, "volume": 1820880.0}, {"date": "2012-06-12", "close": 25.873254, "volume": 1401121.0}, {"date": "2012-06-13", "close": 25.37172, "volume": 2133972.0}, {"date": "2012-06-14", "close": 24.722676, "volume": 1750078.0}, {"date": "2012-06-15", "close": 25.047198, "volume": 2598400.0}, {"date": "2012-06-18", "close": 25.706076, "volume": 1139732.0}, {"date": "2012-06-19", "close": 25.5684, "volume": 1052129.0}, {"date": "2012-06-20", "close": 25.5684, "volume": 1431397.0}, {"date": "2012-06-21", "close": 25.0767, "volume": 3193628.0}, {"date": "2012-06-22", "close": 25.145538, "volume": 1467516.0}, {"date": "2012-06-25", "close": 25.047198, "volume": 1657638.0}, {"date": "2012-06-26", "close": 24.92919, "volume": 2080687.0}, {"date": "2012-06-27", "close": 25.17504, "volume": 741558.0}, {"date": "2012-06-28", "close": 25.135704, "volume": 3313665.0}, {"date": "2012-06-29", "close": 25.5684, "volume": 3122852.0}, {"date": "2012-07-02", "close": 26.35512, "volume": 1735785.0}, {"date": "2012-07-03", "close": 26.266614, "volume": 1030720.0}, {"date": "2012-07-04", "close": 26.040432, "volume": 1409534.0}, {"date": "2012-07-05", "close": 25.883088, "volume": 1244972.0}, {"date": "2012-07-06", "close": 25.725744, "volume": 1240677.0}, {"date": "2012-07-09", "close": 25.32255, "volume": 1812382.0}, {"date": "2012-07-10", "close": 25.047198, "volume": 1623894.0}, {"date": "2012-07-11", "close": 24.899688, "volume": 1202313.0}, {"date": "2012-07-12", "close": 24.88002, "volume": 1286929.0}, {"date": "2012-07-13", "close": 24.92919, "volume": 1093983.0}, {"date": "2012-07-16", "close": 24.92919, "volume": 1541540.0}, {"date": "2012-07-17", "close": 24.939024, "volume": 1868841.0}, {"date": "2012-07-18", "close": 24.329316, "volume": 4282406.0}, {"date": "2012-07-19", "close": 24.398154, "volume": 2752455.0}, {"date": "2012-07-20", "close": 24.28998, "volume": 2662313.0}, {"date": "2012-07-23", "close": 24.053964, "volume": 1907469.0}, {"date": "2012-07-24", "close": 23.89662, "volume": 1691438.0}, {"date": "2012-07-25", "close": 23.473758, "volume": 1610496.0}, {"date": "2012-07-26", "close": 23.99496, "volume": 2689202.0}, {"date": "2012-07-27", "close": 24.506328, "volume": 2848159.0}, {"date": "2012-07-30", "close": 24.476826, "volume": 1999336.0}, {"date": "2012-07-31", "close": 24.565332, "volume": 2297128.0}, {"date": "2012-08-01", "close": 24.575166, "volume": 2060897.0}, {"date": "2012-08-02", "close": 24.496494, "volume": 1734769.0}, {"date": "2012-08-03", "close": 24.348984, "volume": 1410264.0}, {"date": "2012-08-06", "close": 24.73251, "volume": 683066.0}, {"date": "2012-08-07", "close": 24.870186, "volume": 589020.0}, {"date": "2012-08-08", "close": 25.22421, "volume": 1033152.0}, {"date": "2012-08-09", "close": 25.302882, "volume": 1315620.0}, {"date": "2012-08-10", "close": 25.529064, "volume": 1388165.0}, {"date": "2012-08-13", "close": 25.607736, "volume": 653414.0}, {"date": "2012-08-14", "close": 25.558566, "volume": 874485.0}, {"date": "2012-08-15", "close": 25.489728, "volume": 986001.0}, {"date": "2012-08-16", "close": 25.86342, "volume": 1022353.0}, {"date": "2012-08-17", "close": 26.099436, "volume": 1021028.0}, {"date": "2012-08-20", "close": 26.315784, "volume": 952605.0}, {"date": "2012-08-21", "close": 26.364954, "volume": 765288.0}, {"date": "2012-08-22", "close": 26.286282, "volume": 747544.0}, {"date": "2012-08-23", "close": 26.15844, "volume": 750466.0}, {"date": "2012-08-24", "close": 25.696242, "volume": 1426371.0}, {"date": "2012-08-27", "close": 25.833918, "volume": 576078.0}, {"date": "2012-08-28", "close": 26.266614, "volume": 908961.0}, {"date": "2012-08-29", "close": 26.473128, "volume": 1070200.0}, {"date": "2012-08-30", "close": 26.65014, "volume": 1364057.0}, {"date": "2012-08-31", "close": 26.414124, "volume": 2401923.0}, {"date": "2012-09-03", "close": 27.09267, "volume": 1224600.0}, {"date": "2012-09-04", "close": 26.836986, "volume": 1540821.0}, {"date": "2012-09-05", "close": 26.817318, "volume": 1242933.0}, {"date": "2012-09-06", "close": 27.112338, "volume": 2313691.0}, {"date": "2012-09-07", "close": 27.348354, "volume": 3629402.0}, {"date": "2012-09-10", "close": 27.92856, "volume": 1397654.0}, {"date": "2012-09-11", "close": 28.105572, "volume": 1476682.0}, {"date": "2012-09-12", "close": 28.105572, "volume": 1507719.0}, {"date": "2012-09-13", "close": 27.78105, "volume": 1094217.0}, {"date": "2012-09-14", "close": 28.479264, "volume": 2001329.0}, {"date": "2012-09-17", "close": 28.96113, "volume": 1736632.0}, {"date": "2012-09-18", "close": 28.636608, "volume": 1064855.0}, {"date": "2012-09-19", "close": 28.843122, "volume": 2216743.0}, {"date": "2012-09-20", "close": 28.86279, "volume": 2203450.0}, {"date": "2012-09-21", "close": 28.577604, "volume": 1466696.0}, {"date": "2012-09-24", "close": 28.5186, "volume": 1427291.0}, {"date": "2012-09-25", "close": 28.42026, "volume": 1458551.0}, {"date": "2012-09-26", "close": 28.07607, "volume": 1335283.0}, {"date": "2012-09-27", "close": 28.0269, "volume": 1067388.0}, {"date": "2012-09-28", "close": 27.987564, "volume": 2529496.0}, {"date": "2012-10-01", "close": 28.036734, "volume": 527088.0}, {"date": "2012-10-02", "close": 28.12524, "volume": 1407343.0}, {"date": "2012-10-03", "close": 28.86279, "volume": 2063574.0}, {"date": "2012-10-04", "close": 28.793952, "volume": 1260224.0}, {"date": "2012-10-05", "close": 29.15781, "volume": 1399132.0}, {"date": "2012-10-08", "close": 28.921794, "volume": 639876.0}, {"date": "2012-10-09", "close": 28.86279, "volume": 650113.0}, {"date": "2012-10-10", "close": 28.56777, "volume": 894788.0}, {"date": "2012-10-11", "close": 28.597272, "volume": 464524.0}, {"date": "2012-10-12", "close": 28.528434, "volume": 511152.0}, {"date": "2012-10-15", "close": 28.597272, "volume": 463382.0}, {"date": "2012-10-16", "close": 28.91196, "volume": 1380769.0}, {"date": "2012-10-17", "close": 29.216814, "volume": 1134045.0}, {"date": "2012-10-18", "close": 30.200214, "volume": 2267488.0}, {"date": "2012-10-19", "close": 30.790254, "volume": 2848780.0}, {"date": "2012-10-22", "close": 30.4854, "volume": 1503246.0}, {"date": "2012-10-23", "close": 30.14121, "volume": 1330647.0}, {"date": "2012-10-24", "close": 29.472498, "volume": 1894104.0}, {"date": "2012-10-25", "close": 29.315154, "volume": 1128310.0}, {"date": "2012-10-26", "close": 30.33789, "volume": 4116237.0}, {"date": "2012-10-29", "close": 30.210048, "volume": 1777410.0}, {"date": "2012-10-30", "close": 30.68208, "volume": 1833293.0}, {"date": "2012-10-31", "close": 31.37046, "volume": 2758655.0}, {"date": "2012-11-01", "close": 30.9771, "volume": 2199738.0}, {"date": "2012-11-02", "close": 30.151044, "volume": 4504688.0}, {"date": "2012-11-05", "close": 30.623076, "volume": 1250534.0}, {"date": "2012-11-06", "close": 30.701748, "volume": 739569.0}, {"date": "2012-11-07", "close": 31.213116, "volume": 1523719.0}, {"date": "2012-11-08", "close": 30.78042, "volume": 1814174.0}, {"date": "2012-11-09", "close": 30.642744, "volume": 972409.0}, {"date": "2012-11-12", "close": 30.514902, "volume": 807619.0}, {"date": "2012-11-13", "close": 29.708514, "volume": 2161458.0}, {"date": "2012-11-14", "close": 29.875692, "volume": 1109248.0}, {"date": "2012-11-15", "close": 29.738016, "volume": 1626613.0}, {"date": "2012-11-16", "close": 29.9937, "volume": 1717590.0}, {"date": "2012-11-19", "close": 29.826522, "volume": 1311646.0}, {"date": "2012-11-20", "close": 30.04287, "volume": 1155361.0}, {"date": "2012-11-21", "close": 30.269052, "volume": 1421662.0}, {"date": "2012-11-22", "close": 30.58374, "volume": 933487.0}, {"date": "2012-11-23", "close": 30.554238, "volume": 874964.0}, {"date": "2012-11-26", "close": 30.63291, "volume": 794104.0}, {"date": "2012-11-27", "close": 30.859092, "volume": 1370242.0}, {"date": "2012-11-28", "close": 31.02627, "volume": 835730.0}, {"date": "2012-11-29", "close": 31.37046, "volume": 1048065.0}, {"date": "2012-11-30", "close": 32.216184, "volume": 3804076.0}, {"date": "2012-12-03", "close": 32.265354, "volume": 1418015.0}, {"date": "2012-12-04", "close": 31.9605, "volume": 952051.0}, {"date": "2012-12-05", "close": 32.314524, "volume": 851017.0}, {"date": "2012-12-06", "close": 32.776722, "volume": 1318068.0}, {"date": "2012-12-07", "close": 33.170082, "volume": 1456144.0}, {"date": "2012-12-10", "close": 32.55054, "volume": 1411651.0}, {"date": "2012-12-11", "close": 33.120912, "volume": 1125937.0}, {"date": "2012-12-12", "close": 33.012738, "volume": 1646260.0}, {"date": "2012-12-13", "close": 32.84556, "volume": 1686300.0}, {"date": "2012-12-14", "close": 32.776722, "volume": 2028410.0}, {"date": "2012-12-17", "close": 32.74722, "volume": 892512.0}, {"date": "2012-12-18", "close": 33.415932, "volume": 1398211.0}, {"date": "2012-12-19", "close": 34.241988, "volume": 2279540.0}, {"date": "2012-12-20", "close": 34.32066, "volume": 2547055.0}, {"date": "2012-12-21", "close": 34.281324, "volume": 4373993.0}, {"date": "2012-12-24", "close": 34.192818, "volume": 329373.0}, {"date": "2012-12-27", "close": 34.733688, "volume": 692946.0}, {"date": "2012-12-28", "close": 34.9107, "volume": 398612.0}, {"date": "2012-12-31", "close": 34.900866, "volume": 476866.0}, {"date": "2013-01-02", "close": 35.343396, "volume": 588767.0}, {"date": "2013-01-03", "close": 35.235222, "volume": 1039336.0}, {"date": "2013-01-04", "close": 35.127048, "volume": 610564.0}, {"date": "2013-01-07", "close": 35.412234, "volume": 982221.0}, {"date": "2013-01-08", "close": 35.028708, "volume": 1264766.0}, {"date": "2013-01-09", "close": 35.25489, "volume": 1107272.0}, {"date": "2013-01-10", "close": 35.717088, "volume": 1038171.0}, {"date": "2013-01-11", "close": 35.35323, "volume": 684316.0}, {"date": "2013-01-14", "close": 35.30406, "volume": 729464.0}, {"date": "2013-01-15", "close": 34.989372, "volume": 1017813.0}, {"date": "2013-01-16", "close": 35.038542, "volume": 1159226.0}, {"date": "2013-01-17", "close": 35.59908, "volume": 1672388.0}, {"date": "2013-01-18", "close": 35.953104, "volume": 784202.0}, {"date": "2013-01-21", "close": 36.395634, "volume": 822063.0}, {"date": "2013-01-22", "close": 36.48414, "volume": 1444178.0}, {"date": "2013-01-23", "close": 36.13995, "volume": 730871.0}, {"date": "2013-01-24", "close": 36.454638, "volume": 1055178.0}, {"date": "2013-01-25", "close": 37.359366, "volume": 3715364.0}, {"date": "2013-01-29", "close": 37.585548, "volume": 1415547.0}, {"date": "2013-01-30", "close": 37.998576, "volume": 1384759.0}, {"date": "2013-01-31", "close": 37.8609, "volume": 2103358.0}, {"date": "2013-02-01", "close": 38.637786, "volume": 1322395.0}, {"date": "2013-02-04", "close": 38.087082, "volume": 2230376.0}, {"date": "2013-02-05", "close": 36.543144, "volume": 4309716.0}, {"date": "2013-02-06", "close": 36.63165, "volume": 2738386.0}, {"date": "2013-02-07", "close": 36.8775, "volume": 1541789.0}, {"date": "2013-02-08", "close": 37.152852, "volume": 786384.0}, {"date": "2013-02-11", "close": 37.3692, "volume": 797272.0}, {"date": "2013-02-12", "close": 37.349532, "volume": 1027168.0}, {"date": "2013-02-13", "close": 37.683888, "volume": 1423206.0}, {"date": "2013-02-14", "close": 37.46754, "volume": 1532807.0}, {"date": "2013-02-15", "close": 37.17252, "volume": 907310.0}, {"date": "2013-02-18", "close": 38.20509, "volume": 1030438.0}, {"date": "2013-02-19", "close": 38.785296, "volume": 1176464.0}, {"date": "2013-02-20", "close": 39.13932, "volume": 1209817.0}, {"date": "2013-02-21", "close": 37.61505, "volume": 2191912.0}, {"date": "2013-02-22", "close": 37.919904, "volume": 3331607.0}, {"date": "2013-02-25", "close": 38.264094, "volume": 572657.0}, {"date": "2013-02-26", "close": 37.388868, "volume": 1002327.0}, {"date": "2013-02-27", "close": 36.907002, "volume": 1146816.0}, {"date": "2013-02-28", "close": 37.093848, "volume": 2007514.0}, {"date": "2013-03-01", "close": 36.53331, "volume": 1391254.0}, {"date": "2013-03-04", "close": 36.28746, "volume": 824291.0}, {"date": "2013-03-05", "close": 36.946338, "volume": 1212402.0}, {"date": "2013-03-06", "close": 37.447872, "volume": 1200173.0}, {"date": "2013-03-07", "close": 37.005342, "volume": 1193745.0}, {"date": "2013-03-08", "close": 38.146086, "volume": 1178775.0}, {"date": "2013-03-11", "close": 38.834466, "volume": 2085543.0}, {"date": "2013-03-12", "close": 38.490276, "volume": 1253518.0}, {"date": "2013-03-13", "close": 37.76256, "volume": 896581.0}, {"date": "2013-03-14", "close": 36.808662, "volume": 1311035.0}, {"date": "2013-03-15", "close": 37.71339, "volume": 1643783.0}, {"date": "2013-03-18", "close": 36.63165, "volume": 1049822.0}, {"date": "2013-03-19", "close": 36.23829, "volume": 941187.0}, {"date": "2013-03-20", "close": 36.366132, "volume": 1291843.0}, {"date": "2013-03-21", "close": 35.127048, "volume": 2853474.0}, {"date": "2013-03-22", "close": 34.86153, "volume": 1991647.0}, {"date": "2013-03-25", "close": 35.618748, "volume": 1422863.0}, {"date": "2013-03-26", "close": 35.471238, "volume": 995091.0}, {"date": "2013-03-27", "close": 36.641484, "volume": 1318885.0}, {"date": "2013-03-28", "close": 36.53331, "volume": 4259364.0}, {"date": "2013-04-02", "close": 36.788994, "volume": 987842.0}, {"date": "2013-04-03", "close": 36.818496, "volume": 1545806.0}, {"date": "2013-04-04", "close": 35.982606, "volume": 1217143.0}, {"date": "2013-04-05", "close": 36.021942, "volume": 1591726.0}, {"date": "2013-04-08", "close": 35.4024, "volume": 1533724.0}, {"date": "2013-04-09", "close": 36.493974, "volume": 2239390.0}, {"date": "2013-04-10", "close": 36.769326, "volume": 1266955.0}, {"date": "2013-04-11", "close": 37.17252, "volume": 1191204.0}, {"date": "2013-04-12", "close": 37.536378, "volume": 882166.0}, {"date": "2013-04-15", "close": 36.48414, "volume": 1358858.0}, {"date": "2013-04-16", "close": 36.13995, "volume": 1159346.0}, {"date": "2013-04-17", "close": 36.58248, "volume": 1252122.0}, {"date": "2013-04-18", "close": 35.64825, "volume": 2015689.0}, {"date": "2013-04-19", "close": 35.382732, "volume": 1217938.0}, {"date": "2013-04-22", "close": 35.99244, "volume": 989492.0}, {"date": "2013-04-23", "close": 36.43497, "volume": 1156524.0}, {"date": "2013-04-24", "close": 36.956172, "volume": 3263146.0}, {"date": "2013-04-26", "close": 37.349532, "volume": 1283634.0}, {"date": "2013-04-29", "close": 37.241358, "volume": 533563.0}, {"date": "2013-04-30", "close": 38.539446, "volume": 1853382.0}, {"date": "2013-05-01", "close": 37.851066, "volume": 2619739.0}, {"date": "2013-05-02", "close": 38.234592, "volume": 1842357.0}, {"date": "2013-05-03", "close": 42.394374, "volume": 5561212.0}, {"date": "2013-05-06", "close": 43.36794, "volume": 2535939.0}, {"date": "2013-05-07", "close": 43.869474, "volume": 2196839.0}, {"date": "2013-05-08", "close": 44.331672, "volume": 1693586.0}, {"date": "2013-05-09", "close": 44.64636, "volume": 1987628.0}, {"date": "2013-05-10", "close": 45.206898, "volume": 2654972.0}, {"date": "2013-05-13", "close": 44.725032, "volume": 4592523.0}, {"date": "2013-05-14", "close": 45.600258, "volume": 1548862.0}, {"date": "2013-05-15", "close": 46.200132, "volume": 2473892.0}, {"date": "2013-05-16", "close": 44.134992, "volume": 2900330.0}, {"date": "2013-05-17", "close": 43.81047, "volume": 2167696.0}, {"date": "2013-05-20", "close": 44.882376, "volume": 1456520.0}, {"date": "2013-05-21", "close": 44.911878, "volume": 1302193.0}, {"date": "2013-05-22", "close": 44.84304, "volume": 1560660.0}, {"date": "2013-05-23", "close": 43.387608, "volume": 1851634.0}, {"date": "2013-05-24", "close": 41.853504, "volume": 2985780.0}, {"date": "2013-05-27", "close": 42.600888, "volume": 1472203.0}, {"date": "2013-05-28", "close": 42.551718, "volume": 1419091.0}, {"date": "2013-05-29", "close": 42.945078, "volume": 1744634.0}, {"date": "2013-05-30", "close": 42.48288, "volume": 1231752.0}, {"date": "2013-05-31", "close": 42.453378, "volume": 4996240.0}, {"date": "2013-06-03", "close": 40.968444, "volume": 1170879.0}, {"date": "2013-06-04", "close": 41.430642, "volume": 816555.0}, {"date": "2013-06-05", "close": 40.07355, "volume": 2066822.0}, {"date": "2013-06-06", "close": 39.758862, "volume": 2112594.0}, {"date": "2013-06-07", "close": 39.660522, "volume": 1175147.0}, {"date": "2013-06-11", "close": 40.95861, "volume": 1743759.0}, {"date": "2013-06-12", "close": 40.742262, "volume": 2198839.0}, {"date": "2013-06-13", "close": 40.240728, "volume": 2017504.0}, {"date": "2013-06-14", "close": 40.86027, "volume": 2363388.0}, {"date": "2013-06-17", "close": 42.060018, "volume": 2030187.0}, {"date": "2013-06-18", "close": 41.479812, "volume": 1240838.0}, {"date": "2013-06-19", "close": 42.374706, "volume": 1546845.0}, {"date": "2013-06-20", "close": 41.469978, "volume": 1934094.0}, {"date": "2013-06-21", "close": 41.125788, "volume": 1378457.0}, {"date": "2013-06-24", "close": 40.71276, "volume": 998823.0}, {"date": "2013-06-25", "close": 39.552348, "volume": 1732493.0}, {"date": "2013-06-26", "close": 41.047116, "volume": 1842587.0}, {"date": "2013-06-27", "close": 40.95861, "volume": 1202956.0}, {"date": "2013-06-28", "close": 41.174958, "volume": 2347215.0}, {"date": "2013-07-01", "close": 39.8277, "volume": 1445682.0}, {"date": "2013-07-02", "close": 40.968444, "volume": 1230622.0}, {"date": "2013-07-03", "close": 39.72936, "volume": 1163924.0}, {"date": "2013-07-04", "close": 40.388238, "volume": 1038556.0}, {"date": "2013-07-05", "close": 41.263464, "volume": 913756.0}, {"date": "2013-07-08", "close": 40.791432, "volume": 1134105.0}, {"date": "2013-07-09", "close": 42.787734, "volume": 2145029.0}, {"date": "2013-07-10", "close": 44.144826, "volume": 2174939.0}, {"date": "2013-07-11", "close": 44.253, "volume": 1553336.0}, {"date": "2013-07-12", "close": 43.997316, "volume": 1088101.0}, {"date": "2013-07-15", "close": 44.410344, "volume": 1525135.0}, {"date": "2013-07-16", "close": 44.35134, "volume": 642301.0}, {"date": "2013-07-17", "close": 43.594122, "volume": 850336.0}, {"date": "2013-07-18", "close": 43.36794, "volume": 761834.0}, {"date": "2013-07-19", "close": 43.328604, "volume": 647575.0}, {"date": "2013-07-22", "close": 44.7447, "volume": 1346959.0}, {"date": "2013-07-23", "close": 45.560922, "volume": 1940735.0}, {"date": "2013-07-24", "close": 44.961048, "volume": 1933774.0}, {"date": "2013-07-25", "close": 43.90881, "volume": 2041752.0}, {"date": "2013-07-26", "close": 42.296034, "volume": 4186957.0}, {"date": "2013-07-29", "close": 41.94201, "volume": 1258193.0}, {"date": "2013-07-30", "close": 42.699228, "volume": 1338737.0}, {"date": "2013-07-31", "close": 43.161426, "volume": 1657358.0}, {"date": "2013-08-01", "close": 42.768066, "volume": 972125.0}, {"date": "2013-08-02", "close": 44.44968, "volume": 1465360.0}, {"date": "2013-08-05", "close": 44.666028, "volume": 973948.0}, {"date": "2013-08-06", "close": 44.272668, "volume": 1296509.0}, {"date": "2013-08-07", "close": 42.954912, "volume": 1263988.0}, {"date": "2013-08-08", "close": 43.721964, "volume": 985375.0}, {"date": "2013-08-09", "close": 43.02375, "volume": 813339.0}, {"date": "2013-08-12", "close": 42.718896, "volume": 788829.0}, {"date": "2013-08-13", "close": 43.643292, "volume": 1044733.0}, {"date": "2013-08-14", "close": 43.889142, "volume": 1963953.0}, {"date": "2013-08-15", "close": 44.193996, "volume": 1322281.0}, {"date": "2013-08-16", "close": 43.682628, "volume": 1363435.0}, {"date": "2013-08-19", "close": 43.446612, "volume": 723438.0}, {"date": "2013-08-20", "close": 43.07292, "volume": 544743.0}, {"date": "2013-08-21", "close": 43.85964, "volume": 727948.0}, {"date": "2013-08-22", "close": 43.12209, "volume": 1150545.0}, {"date": "2013-08-23", "close": 43.889142, "volume": 914164.0}, {"date": "2013-08-26", "close": 44.10549, "volume": 610185.0}, {"date": "2013-08-27", "close": 44.184162, "volume": 679392.0}, {"date": "2013-08-28", "close": 42.797568, "volume": 1531528.0}, {"date": "2013-08-29", "close": 42.758232, "volume": 1170830.0}, {"date": "2013-08-30", "close": 43.131924, "volume": 2364017.0}, {"date": "2013-09-02", "close": 44.046486, "volume": 868454.0}, {"date": "2013-09-03", "close": 43.918644, "volume": 1145420.0}, {"date": "2013-09-04", "close": 44.292336, "volume": 1044498.0}, {"date": "2013-09-05", "close": 44.7447, "volume": 1459076.0}, {"date": "2013-09-06", "close": 45.403578, "volume": 1196473.0}, {"date": "2013-09-09", "close": 45.08889, "volume": 1147631.0}, {"date": "2013-09-10", "close": 46.180464, "volume": 2030455.0}, {"date": "2013-09-11", "close": 47.74407, "volume": 2167530.0}, {"date": "2013-09-12", "close": 48.452118, "volume": 2083998.0}, {"date": "2013-09-13", "close": 47.98992, "volume": 1523568.0}, {"date": "2013-09-16", "close": 49.17, "volume": 1663778.0}, {"date": "2013-09-17", "close": 49.012656, "volume": 1337578.0}, {"date": "2013-09-18", "close": 48.275106, "volume": 1446925.0}, {"date": "2013-09-19", "close": 49.17, "volume": 2423227.0}, {"date": "2013-09-20", "close": 49.17, "volume": 1407476.0}, {"date": "2013-09-23", "close": 48.304608, "volume": 1219408.0}, {"date": "2013-09-24", "close": 47.960418, "volume": 1048586.0}, {"date": "2013-09-25", "close": 48.245604, "volume": 1861902.0}, {"date": "2013-09-26", "close": 48.019422, "volume": 1556640.0}, {"date": "2013-09-27", "close": 48.08826, "volume": 3791569.0}, {"date": "2013-09-30", "close": 47.114694, "volume": 1141823.0}, {"date": "2013-10-01", "close": 47.193366, "volume": 1043284.0}, {"date": "2013-10-02", "close": 47.429382, "volume": 618305.0}, {"date": "2013-10-03", "close": 48.245604, "volume": 1243644.0}, {"date": "2013-10-04", "close": 47.74407, "volume": 843192.0}, {"date": "2013-10-07", "close": 46.85901, "volume": 747365.0}, {"date": "2013-10-08", "close": 46.691832, "volume": 1144828.0}, {"date": "2013-10-09", "close": 46.337808, "volume": 1086013.0}, {"date": "2013-10-10", "close": 46.2198, "volume": 901621.0}, {"date": "2013-10-11", "close": 47.25237, "volume": 1020249.0}, {"date": "2013-10-14", "close": 46.947516, "volume": 687883.0}, {"date": "2013-10-15", "close": 48.08826, "volume": 1125361.0}, {"date": "2013-10-16", "close": 48.127596, "volume": 901101.0}, {"date": "2013-10-17", "close": 48.619296, "volume": 1176002.0}, {"date": "2013-10-18", "close": 49.337178, "volume": 1302094.0}, {"date": "2013-10-21", "close": 50.1534, "volume": 1213713.0}, {"date": "2013-10-22", "close": 50.114064, "volume": 878304.0}, {"date": "2013-10-23", "close": 49.828878, "volume": 1003826.0}, {"date": "2013-10-24", "close": 50.10423, "volume": 1092361.0}, {"date": "2013-10-25", "close": 50.35008, "volume": 3195720.0}, {"date": "2013-10-28", "close": 51.097464, "volume": 1725880.0}, {"date": "2013-10-29", "close": 50.930286, "volume": 881010.0}, {"date": "2013-10-30", "close": 50.94012, "volume": 873678.0}, {"date": "2013-10-31", "close": 50.10423, "volume": 1630874.0}, {"date": "2013-11-01", "close": 52.21854, "volume": 2456445.0}, {"date": "2013-11-04", "close": 53.00526, "volume": 1628981.0}, {"date": "2013-11-05", "close": 52.6119, "volume": 954274.0}, {"date": "2013-11-06", "close": 52.336548, "volume": 1751797.0}, {"date": "2013-11-07", "close": 53.69364, "volume": 2454415.0}, {"date": "2013-11-08", "close": 53.654304, "volume": 1456909.0}, {"date": "2013-11-11", "close": 53.280612, "volume": 3803204.0}, {"date": "2013-11-12", "close": 53.024928, "volume": 1598991.0}, {"date": "2013-11-13", "close": 52.454556, "volume": 1653652.0}, {"date": "2013-11-14", "close": 52.749576, "volume": 1344892.0}, {"date": "2013-11-15", "close": 53.64447, "volume": 1539952.0}, {"date": "2013-11-18", "close": 52.729908, "volume": 1248571.0}, {"date": "2013-11-19", "close": 52.228374, "volume": 885336.0}, {"date": "2013-11-20", "close": 52.198872, "volume": 1229343.0}, {"date": "2013-11-21", "close": 52.51356, "volume": 995120.0}, {"date": "2013-11-22", "close": 53.5953, "volume": 1685906.0}, {"date": "2013-11-25", "close": 54.146004, "volume": 1327509.0}, {"date": "2013-11-26", "close": 54.116502, "volume": 1132577.0}, {"date": "2013-11-27", "close": 53.782146, "volume": 950847.0}, {"date": "2013-11-28", "close": 53.408454, "volume": 1453113.0}, {"date": "2013-11-29", "close": 53.280612, "volume": 2231400.0}, {"date": "2013-12-02", "close": 52.670904, "volume": 1129371.0}, {"date": "2013-12-03", "close": 52.720074, "volume": 950876.0}, {"date": "2013-12-04", "close": 52.6119, "volume": 796106.0}, {"date": "2013-12-05", "close": 51.72684, "volume": 1308227.0}, {"date": "2013-12-06", "close": 50.98929, "volume": 1381431.0}, {"date": "2013-12-09", "close": 50.69427, "volume": 1252050.0}, {"date": "2013-12-10", "close": 51.313812, "volume": 1102201.0}, {"date": "2013-12-11", "close": 51.549828, "volume": 1133309.0}, {"date": "2013-12-12", "close": 50.468088, "volume": 1562740.0}, {"date": "2013-12-13", "close": 51.33348, "volume": 1516461.0}, {"date": "2014-01-02", "close": 55.08, "volume": 216170.0}, {"date": "2014-01-03", "close": 55.0, "volume": 392641.0}, {"date": "2014-01-06", "close": 55.14, "volume": 344592.0}, {"date": "2014-01-07", "close": 54.35, "volume": 677412.0}, {"date": "2014-01-08", "close": 54.38, "volume": 587532.0}, {"date": "2014-01-09", "close": 54.48, "volume": 466807.0}, {"date": "2014-01-10", "close": 54.81, "volume": 785775.0}, {"date": "2014-01-13", "close": 53.98, "volume": 638369.0}, {"date": "2014-01-14", "close": 52.44, "volume": 1072439.0}, {"date": "2014-01-15", "close": 53.11, "volume": 746241.0}, {"date": "2014-01-16", "close": 54.07, "volume": 990137.0}, {"date": "2014-01-17", "close": 53.96, "volume": 581062.0}, {"date": "2014-01-20", "close": 53.35, "volume": 679571.0}, {"date": "2014-01-21", "close": 53.85, "volume": 512054.0}, {"date": "2014-01-22", "close": 54.93, "volume": 1355477.0}, {"date": "2014-01-23", "close": 55.75, "volume": 2046906.0}, {"date": "2014-01-24", "close": 55.88, "volume": 1179650.0}, {"date": "2014-01-28", "close": 54.35, "volume": 1779286.0}, {"date": "2014-01-29", "close": 55.31, "volume": 1219550.0}, {"date": "2014-01-30", "close": 54.66, "volume": 903703.0}, {"date": "2014-01-31", "close": 54.09, "volume": 1763211.0}, {"date": "2014-02-03", "close": 53.84, "volume": 699727.0}, {"date": "2014-02-04", "close": 52.92, "volume": 2152029.0}, {"date": "2014-02-05", "close": 53.11, "volume": 1268772.0}, {"date": "2014-02-06", "close": 54.0, "volume": 1116537.0}, {"date": "2014-02-07", "close": 54.87, "volume": 1272685.0}, {"date": "2014-02-10", "close": 55.62, "volume": 941599.0}, {"date": "2014-02-11", "close": 53.52, "volume": 2393074.0}, {"date": "2014-02-12", "close": 54.61, "volume": 1889758.0}, {"date": "2014-02-13", "close": 54.77, "volume": 847879.0}, {"date": "2014-02-14", "close": 55.36, "volume": 1149439.0}, {"date": "2014-02-17", "close": 55.59, "volume": 819593.0}, {"date": "2014-02-18", "close": 55.99, "volume": 863809.0}, {"date": "2014-02-19", "close": 55.97, "volume": 1345226.0}, {"date": "2014-02-20", "close": 55.26, "volume": 1238264.0}, {"date": "2014-02-21", "close": 55.34, "volume": 982187.0}, {"date": "2014-02-24", "close": 55.3, "volume": 590306.0}, {"date": "2014-02-25", "close": 55.82, "volume": 856793.0}, {"date": "2014-02-26", "close": 55.61, "volume": 702013.0}, {"date": "2014-02-27", "close": 55.64, "volume": 528188.0}, {"date": "2014-02-28", "close": 56.27, "volume": 2099644.0}, {"date": "2014-03-03", "close": 55.35, "volume": 1019818.0}, {"date": "2014-03-04", "close": 55.61, "volume": 635907.0}, {"date": "2014-03-05", "close": 56.55, "volume": 1624549.0}, {"date": "2014-03-06", "close": 56.72, "volume": 833226.0}, {"date": "2014-03-07", "close": 56.84, "volume": 472732.0}, {"date": "2014-03-10", "close": 56.6, "volume": 1061421.0}, {"date": "2014-03-11", "close": 56.69, "volume": 778486.0}, {"date": "2014-03-12", "close": 55.93, "volume": 917560.0}, {"date": "2014-03-13", "close": 55.4, "volume": 1113771.0}, {"date": "2014-03-14", "close": 54.25, "volume": 1147963.0}, {"date": "2014-03-17", "close": 54.41, "volume": 632142.0}, {"date": "2014-03-18", "close": 54.5, "volume": 705256.0}, {"date": "2014-03-19", "close": 54.55, "volume": 1333590.0}, {"date": "2014-03-20", "close": 54.23, "volume": 1538575.0}, {"date": "2014-03-21", "close": 54.83, "volume": 1041002.0}, {"date": "2014-03-24", "close": 56.42, "volume": 2379453.0}, {"date": "2014-03-25", "close": 56.53, "volume": 1651511.0}, {"date": "2014-03-26", "close": 57.44, "volume": 1740710.0}, {"date": "2014-03-27", "close": 57.36, "volume": 1866736.0}, {"date": "2014-03-28", "close": 57.65, "volume": 2491705.0}, {"date": "2014-03-31", "close": 57.93, "volume": 1041626.0}, {"date": "2014-04-01", "close": 57.95, "volume": 742517.0}, {"date": "2014-04-02", "close": 57.8, "volume": 1047589.0}, {"date": "2014-04-03", "close": 57.85, "volume": 869357.0}, {"date": "2014-04-04", "close": 57.96, "volume": 543126.0}, {"date": "2014-04-07", "close": 57.35, "volume": 557352.0}, {"date": "2014-04-08", "close": 56.64, "volume": 1392390.0}, {"date": "2014-04-09", "close": 56.96, "volume": 877917.0}, {"date": "2014-04-10", "close": 57.46, "volume": 1102596.0}, {"date": "2014-04-11", "close": 56.37, "volume": 1446106.0}, {"date": "2014-04-14", "close": 55.0, "volume": 1274065.0}, {"date": "2014-04-15", "close": 55.15, "volume": 1251603.0}, {"date": "2014-04-16", "close": 55.8, "volume": 883185.0}, {"date": "2014-04-17", "close": 55.97, "volume": 718238.0}, {"date": "2014-04-22", "close": 55.76, "volume": 774191.0}, {"date": "2014-04-23", "close": 56.77, "volume": 1213135.0}, {"date": "2014-04-24", "close": 56.54, "volume": 1792043.0}, {"date": "2014-04-28", "close": 57.1, "volume": 930567.0}, {"date": "2014-04-29", "close": 57.77, "volume": 1424050.0}, {"date": "2014-04-30", "close": 57.7, "volume": 971244.0}, {"date": "2014-05-01", "close": 58.2, "volume": 998787.0}, {"date": "2014-05-02", "close": 58.7, "volume": 2057843.0}, {"date": "2014-05-05", "close": 60.46, "volume": 1766455.0}, {"date": "2014-05-06", "close": 60.55, "volume": 994282.0}, {"date": "2014-05-07", "close": 59.9, "volume": 1326864.0}, {"date": "2014-05-08", "close": 60.12, "volume": 1072160.0}, {"date": "2014-05-09", "close": 60.12, "volume": 1095890.0}, {"date": "2014-05-12", "close": 59.84, "volume": 874049.0}, {"date": "2014-05-13", "close": 60.0, "volume": 1336645.0}, {"date": "2014-05-14", "close": 59.16, "volume": 4523923.0}, {"date": "2014-05-15", "close": 59.18, "volume": 1220029.0}, {"date": "2014-05-16", "close": 58.88, "volume": 702338.0}, {"date": "2014-05-19", "close": 58.62, "volume": 784706.0}, {"date": "2014-05-20", "close": 58.7, "volume": 1259424.0}, {"date": "2014-05-21", "close": 58.42, "volume": 1135160.0}, {"date": "2014-05-22", "close": 59.45, "volume": 1100352.0}, {"date": "2014-05-23", "close": 59.3, "volume": 710602.0}, {"date": "2014-05-26", "close": 60.26, "volume": 840279.0}, {"date": "2014-05-27", "close": 60.23, "volume": 752602.0}, {"date": "2014-05-28", "close": 60.45, "volume": 693468.0}, {"date": "2014-05-29", "close": 60.33, "volume": 861770.0}, {"date": "2014-05-30", "close": 60.03, "volume": 2172110.0}, {"date": "2014-06-02", "close": 60.2, "volume": 1062584.0}, {"date": "2014-06-03", "close": 59.26, "volume": 1234061.0}, {"date": "2014-06-04", "close": 59.19, "volume": 1226865.0}, {"date": "2014-06-05", "close": 59.1, "volume": 847890.0}, {"date": "2014-06-06", "close": 60.1, "volume": 1227453.0}, {"date": "2014-06-10", "close": 60.5, "volume": 732187.0}, {"date": "2014-06-11", "close": 60.68, "volume": 628261.0}, {"date": "2014-06-12", "close": 60.45, "volume": 612376.0}, {"date": "2014-06-13", "close": 59.98, "volume": 1163020.0}, {"date": "2014-06-16", "close": 59.88, "volume": 756923.0}, {"date": "2014-06-17", "close": 59.99, "volume": 521080.0}, {"date": "2014-06-18", "close": 60.07, "volume": 686374.0}, {"date": "2014-06-19", "close": 61.03, "volume": 1366883.0}, {"date": "2014-06-20", "close": 60.5, "volume": 1226885.0}, {"date": "2014-06-23", "close": 60.71, "volume": 929790.0}, {"date": "2014-06-24", "close": 60.2, "volume": 778635.0}, {"date": "2014-06-25", "close": 59.8, "volume": 1010954.0}, {"date": "2014-06-26", "close": 60.36, "volume": 807354.0}, {"date": "2014-06-27", "close": 60.46, "volume": 2876985.0}, {"date": "2014-06-30", "close": 59.63, "volume": 924135.0}, {"date": "2014-07-01", "close": 58.99, "volume": 999492.0}, {"date": "2014-07-02", "close": 60.0, "volume": 854057.0}, {"date": "2014-07-03", "close": 60.4, "volume": 581794.0}, {"date": "2014-07-04", "close": 60.44, "volume": 482215.0}, {"date": "2014-07-07", "close": 60.19, "volume": 483250.0}, {"date": "2014-07-08", "close": 59.73, "volume": 612756.0}, {"date": "2014-07-09", "close": 59.17, "volume": 768272.0}, {"date": "2014-07-10", "close": 59.02, "volume": 423765.0}, {"date": "2014-07-11", "close": 59.26, "volume": 636716.0}, {"date": "2014-07-14", "close": 59.29, "volume": 700464.0}, {"date": "2014-07-15", "close": 59.01, "volume": 685975.0}, {"date": "2014-07-16", "close": 60.0, "volume": 1560272.0}, {"date": "2014-07-17", "close": 59.72, "volume": 1177906.0}, {"date": "2014-07-18", "close": 60.0, "volume": 747963.0}, {"date": "2014-07-21", "close": 60.27, "volume": 692391.0}, {"date": "2014-07-22", "close": 60.65, "volume": 806243.0}, {"date": "2014-07-23", "close": 61.27, "volume": 1034544.0}, {"date": "2014-07-24", "close": 59.51, "volume": 2118628.0}, {"date": "2014-07-25", "close": 58.62, "volume": 3185713.0}, {"date": "2014-07-28", "close": 57.77, "volume": 2032299.0}, {"date": "2014-07-29", "close": 58.04, "volume": 1447724.0}, {"date": "2014-07-30", "close": 58.23, "volume": 1240328.0}, {"date": "2014-07-31", "close": 58.52, "volume": 1067002.0}, {"date": "2014-08-01", "close": 57.71, "volume": 921995.0}, {"date": "2014-08-04", "close": 57.81, "volume": 887317.0}, {"date": "2014-08-05", "close": 57.39, "volume": 842099.0}, {"date": "2014-08-06", "close": 56.92, "volume": 911428.0}, {"date": "2014-08-07", "close": 56.52, "volume": 1116767.0}, {"date": "2014-08-08", "close": 55.65, "volume": 1418474.0}, {"date": "2014-08-11", "close": 56.26, "volume": 1240147.0}, {"date": "2014-08-12", "close": 56.66, "volume": 1211618.0}, {"date": "2014-08-13", "close": 56.53, "volume": 915378.0}, {"date": "2014-08-14", "close": 57.11, "volume": 1566764.0}, {"date": "2014-08-15", "close": 57.03, "volume": 1159969.0}, {"date": "2014-08-18", "close": 57.34, "volume": 612755.0}, {"date": "2014-08-19", "close": 58.25, "volume": 1108850.0}, {"date": "2014-08-20", "close": 58.65, "volume": 773810.0}, {"date": "2014-08-21", "close": 58.43, "volume": 1223713.0}, {"date": "2014-08-22", "close": 58.38, "volume": 660357.0}, {"date": "2014-08-25", "close": 58.06, "volume": 986874.0}, {"date": "2014-08-26", "close": 58.19, "volume": 828647.0}, {"date": "2014-08-27", "close": 58.55, "volume": 570158.0}, {"date": "2014-08-28", "close": 58.29, "volume": 849380.0}, {"date": "2014-08-29", "close": 58.3, "volume": 1811100.0}, {"date": "2014-09-01", "close": 58.26, "volume": 434744.0}, {"date": "2014-09-02", "close": 58.17, "volume": 655168.0}, {"date": "2014-09-03", "close": 58.86, "volume": 1040168.0}, {"date": "2014-09-04", "close": 58.14, "volume": 665763.0}, {"date": "2014-09-05", "close": 57.75, "volume": 676594.0}, {"date": "2014-09-08", "close": 57.28, "volume": 571167.0}, {"date": "2014-09-09", "close": 58.03, "volume": 825676.0}, {"date": "2014-09-10", "close": 57.63, "volume": 839035.0}, {"date": "2014-09-11", "close": 58.39, "volume": 1196140.0}, {"date": "2014-09-12", "close": 57.95, "volume": 755758.0}, {"date": "2014-09-15", "close": 58.55, "volume": 1206517.0}, {"date": "2014-09-16", "close": 58.67, "volume": 1027449.0}, {"date": "2014-09-17", "close": 58.91, "volume": 1704897.0}, {"date": "2014-09-18", "close": 58.74, "volume": 1337412.0}, {"date": "2014-09-19", "close": 58.42, "volume": 1847173.0}, {"date": "2014-09-22", "close": 57.9, "volume": 968845.0}, {"date": "2014-09-23", "close": 58.71, "volume": 1062730.0}, {"date": "2014-09-24", "close": 58.62, "volume": 1032328.0}, {"date": "2014-09-25", "close": 58.61, "volume": 997325.0}, {"date": "2014-09-26", "close": 57.79, "volume": 1976721.0}, {"date": "2014-09-29", "close": 57.35, "volume": 633418.0}, {"date": "2014-09-30", "close": 57.59, "volume": 1020997.0}, {"date": "2014-10-01", "close": 57.63, "volume": 860558.0}, {"date": "2014-10-02", "close": 57.02, "volume": 1101281.0}, {"date": "2014-10-03", "close": 57.22, "volume": 664452.0}, {"date": "2014-10-06", "close": 57.31, "volume": 338108.0}, {"date": "2014-10-07", "close": 57.0, "volume": 1063653.0}, {"date": "2014-10-08", "close": 56.18, "volume": 953685.0}, {"date": "2014-10-09", "close": 57.09, "volume": 1036927.0}, {"date": "2014-10-10", "close": 55.83, "volume": 1271040.0}, {"date": "2014-10-13", "close": 55.87, "volume": 1003062.0}, {"date": "2014-10-14", "close": 56.29, "volume": 1236503.0}, {"date": "2014-10-15", "close": 56.75, "volume": 717685.0}, {"date": "2014-10-16", "close": 56.71, "volume": 1089111.0}, {"date": "2014-10-17", "close": 57.49, "volume": 1452821.0}, {"date": "2014-10-20", "close": 58.41, "volume": 894700.0}, {"date": "2014-10-21", "close": 58.41, "volume": 756309.0}, {"date": "2014-10-22", "close": 59.21, "volume": 1310261.0}, {"date": "2014-10-23", "close": 59.53, "volume": 1002809.0}, {"date": "2014-10-24", "close": 59.75, "volume": 638899.0}, {"date": "2014-10-27", "close": 60.3, "volume": 913725.0}, {"date": "2014-10-28", "close": 60.07, "volume": 775420.0}, {"date": "2014-10-29", "close": 59.6, "volume": 1117068.0}, {"date": "2014-10-30", "close": 59.85, "volume": 747659.0}, {"date": "2014-10-31", "close": 61.17, "volume": 2746510.0}, {"date": "2014-11-03", "close": 60.85, "volume": 917358.0}, {"date": "2014-11-04", "close": 61.65, "volume": 772882.0}, {"date": "2014-11-05", "close": 61.75, "volume": 932646.0}, {"date": "2014-11-06", "close": 62.0, "volume": 1037280.0}, {"date": "2014-11-07", "close": 62.36, "volume": 997588.0}, {"date": "2014-11-10", "close": 61.8, "volume": 737871.0}, {"date": "2014-11-11", "close": 61.85, "volume": 696483.0}, {"date": "2014-11-12", "close": 60.05, "volume": 1628715.0}, {"date": "2014-11-13", "close": 60.0, "volume": 900740.0}, {"date": "2014-11-14", "close": 60.34, "volume": 605275.0}, {"date": "2014-11-17", "close": 59.73, "volume": 662318.0}, {"date": "2014-11-18", "close": 59.39, "volume": 951574.0}, {"date": "2014-11-19", "close": 59.2, "volume": 654161.0}, {"date": "2014-11-20", "close": 58.8, "volume": 786156.0}, {"date": "2014-11-21", "close": 58.45, "volume": 907024.0}, {"date": "2014-11-24", "close": 58.53, "volume": 701439.0}, {"date": "2014-11-25", "close": 58.55, "volume": 650250.0}, {"date": "2014-11-26", "close": 59.66, "volume": 915409.0}, {"date": "2014-11-27", "close": 59.2, "volume": 1046524.0}, {"date": "2014-11-28", "close": 58.43, "volume": 1250563.0}, {"date": "2014-12-01", "close": 57.96, "volume": 873364.0}, {"date": "2014-12-02", "close": 58.37, "volume": 952773.0}, {"date": "2014-12-03", "close": 59.87, "volume": 1502357.0}, {"date": "2014-12-04", "close": 60.38, "volume": 951258.0}, {"date": "2014-12-05", "close": 60.4, "volume": 850191.0}, {"date": "2014-12-08", "close": 61.06, "volume": 1049929.0}, {"date": "2014-12-09", "close": 60.66, "volume": 814109.0}, {"date": "2014-12-10", "close": 59.69, "volume": 964106.0}, {"date": "2014-12-11", "close": 58.76, "volume": 1237167.0}, {"date": "2014-12-12", "close": 58.3, "volume": 1127796.0}, {"date": "2014-12-15", "close": 57.6, "volume": 933583.0}, {"date": "2014-12-16", "close": 56.41, "volume": 1773143.0}, {"date": "2014-12-17", "close": 55.78, "volume": 1695610.0}, {"date": "2014-12-18", "close": 55.96, "volume": 1987037.0}, {"date": "2014-12-19", "close": 57.82, "volume": 2710534.0}, {"date": "2014-12-22", "close": 58.35, "volume": 1288972.0}, {"date": "2014-12-23", "close": 58.27, "volume": 784143.0}, {"date": "2014-12-24", "close": 58.35, "volume": 350278.0}, {"date": "2014-12-29", "close": 58.68, "volume": 603125.0}, {"date": "2014-12-30", "close": 58.15, "volume": 504067.0}, {"date": "2014-12-31", "close": 58.29, "volume": 359075.0}, {"date": "2015-01-02", "close": 58.54, "volume": 470769.0}, {"date": "2015-01-05", "close": 58.42, "volume": 312727.0}, {"date": "2015-01-06", "close": 57.08, "volume": 1141307.0}, {"date": "2015-01-07", "close": 57.42, "volume": 970874.0}, {"date": "2015-01-08", "close": 57.88, "volume": 811953.0}, {"date": "2015-01-09", "close": 57.94, "volume": 981797.0}, {"date": "2015-01-12", "close": 57.2, "volume": 534460.0}, {"date": "2015-01-13", "close": 56.99, "volume": 856978.0}, {"date": "2015-01-14", "close": 55.92, "volume": 1410958.0}, {"date": "2015-01-15", "close": 55.85, "volume": 1464350.0}, {"date": "2015-01-16", "close": 55.29, "volume": 1478789.0}, {"date": "2015-01-19", "close": 58.25, "volume": 2817465.0}, {"date": "2015-01-20", "close": 59.8, "volume": 2497264.0}, {"date": "2015-01-21", "close": 59.75, "volume": 1250808.0}, {"date": "2015-01-22", "close": 59.5, "volume": 1048388.0}, {"date": "2015-01-23", "close": 61.03, "volume": 1715473.0}, {"date": "2015-01-27", "close": 61.29, "volume": 1016938.0}, {"date": "2015-01-28", "close": 61.55, "volume": 650249.0}, {"date": "2015-01-29", "close": 61.75, "volume": 1400345.0}, {"date": "2015-01-30", "close": 62.15, "volume": 2412153.0}, {"date": "2015-02-02", "close": 62.42, "volume": 879209.0}, {"date": "2015-02-03", "close": 63.87, "volume": 1653887.0}, {"date": "2015-02-04", "close": 64.75, "volume": 1161773.0}, {"date": "2015-02-05", "close": 65.43, "volume": 1201646.0}, {"date": "2015-02-06", "close": 66.6, "volume": 1345328.0}, {"date": "2015-02-09", "close": 67.24, "volume": 688550.0}, {"date": "2015-02-10", "close": 67.5, "volume": 1481477.0}, {"date": "2015-02-11", "close": 67.41, "volume": 845039.0}, {"date": "2015-02-12", "close": 65.83, "volume": 1342411.0}, {"date": "2015-02-13", "close": 68.13, "volume": 1262146.0}, {"date": "2015-02-16", "close": 68.48, "volume": 890232.0}, {"date": "2015-02-17", "close": 70.9, "volume": 1618365.0}, {"date": "2015-02-18", "close": 71.69, "volume": 1579336.0}, {"date": "2015-02-19", "close": 71.55, "volume": 1603026.0}, {"date": "2015-02-20", "close": 71.2, "volume": 742872.0}, {"date": "2015-02-23", "close": 71.46, "volume": 713651.0}, {"date": "2015-02-24", "close": 71.47, "volume": 1041714.0}, {"date": "2015-02-25", "close": 72.23, "volume": 1391262.0}, {"date": "2015-02-26", "close": 71.81, "volume": 774212.0}, {"date": "2015-02-27", "close": 72.86, "volume": 2882656.0}, {"date": "2015-03-02", "close": 74.99, "volume": 1370060.0}, {"date": "2015-03-03", "close": 73.52, "volume": 1341647.0}, {"date": "2015-03-05", "close": 74.5, "volume": 1952104.0}, {"date": "2015-03-06", "close": 75.37, "volume": 982415.0}, {"date": "2015-03-09", "close": 73.7, "volume": 742372.0}, {"date": "2015-03-10", "close": 74.25, "volume": 1035335.0}, {"date": "2015-03-11", "close": 74.08, "volume": 777565.0}, {"date": "2015-03-12", "close": 76.6, "volume": 1418988.0}, {"date": "2015-03-13", "close": 75.39, "volume": 1132645.0}, {"date": "2015-03-16", "close": 75.45, "volume": 731460.0}, {"date": "2015-03-17", "close": 75.78, "volume": 1085156.0}, {"date": "2015-03-18", "close": 75.76, "volume": 905941.0}, {"date": "2015-03-19", "close": 76.69, "volume": 1252345.0}, {"date": "2015-03-20", "close": 77.9, "volume": 1566181.0}, {"date": "2015-03-23", "close": 78.29, "volume": 726422.0}, {"date": "2015-03-24", "close": 78.5, "volume": 724837.0}, {"date": "2015-03-25", "close": 78.33, "volume": 790633.0}, {"date": "2015-03-26", "close": 77.29, "volume": 758772.0}, {"date": "2015-03-27", "close": 77.29, "volume": 3434671.0}, {"date": "2015-03-30", "close": 76.42, "volume": 870239.0}, {"date": "2015-03-31", "close": 76.67, "volume": 1091959.0}, {"date": "2015-04-01", "close": 77.6, "volume": 693975.0}, {"date": "2015-04-02", "close": 78.52, "volume": 787235.0}, {"date": "2015-04-07", "close": 79.03, "volume": 808289.0}, {"date": "2015-04-08", "close": 79.21, "volume": 881112.0}, {"date": "2015-04-09", "close": 79.7, "volume": 909563.0}, {"date": "2015-04-10", "close": 80.38, "volume": 760924.0}, {"date": "2015-04-13", "close": 81.21, "volume": 596585.0}, {"date": "2015-04-14", "close": 81.39, "volume": 622431.0}, {"date": "2015-04-15", "close": 81.82, "volume": 948551.0}, {"date": "2015-04-16", "close": 82.24, "volume": 693487.0}, {"date": "2015-04-17", "close": 81.21, "volume": 956956.0}, {"date": "2015-04-20", "close": 80.27, "volume": 859829.0}, {"date": "2015-04-21", "close": 81.43, "volume": 805729.0}, {"date": "2015-04-22", "close": 81.34, "volume": 1101207.0}, {"date": "2015-04-23", "close": 82.11, "volume": 916420.0}, {"date": "2015-04-24", "close": 83.4, "volume": 3079670.0}, {"date": "2015-04-27", "close": 83.95, "volume": 777373.0}, {"date": "2015-04-28", "close": 83.17, "volume": 1008846.0}, {"date": "2015-04-29", "close": 79.15, "volume": 1806988.0}, {"date": "2015-04-30", "close": 77.97, "volume": 1871171.0}, {"date": "2015-05-01", "close": 78.67, "volume": 1221581.0}, {"date": "2015-05-04", "close": 78.09, "volume": 859236.0}, {"date": "2015-05-05", "close": 78.8, "volume": 1100240.0}, {"date": "2015-05-06", "close": 76.88, "volume": 1170564.0}, {"date": "2015-05-07", "close": 76.5, "volume": 1567825.0}, {"date": "2015-05-08", "close": 79.18, "volume": 1472858.0}, {"date": "2015-05-11", "close": 78.78, "volume": 1275313.0}, {"date": "2015-05-12", "close": 80.75, "volume": 1337617.0}, {"date": "2015-05-13", "close": 82.03, "volume": 1142147.0}, {"date": "2015-05-14", "close": 81.63, "volume": 1277159.0}, {"date": "2015-05-15", "close": 82.55, "volume": 1271536.0}, {"date": "2015-05-18", "close": 79.51, "volume": 2610296.0}, {"date": "2015-05-19", "close": 78.9, "volume": 1584556.0}, {"date": "2015-05-20", "close": 79.08, "volume": 1003351.0}, {"date": "2015-05-21", "close": 79.75, "volume": 1179085.0}, {"date": "2015-05-22", "close": 79.64, "volume": 834371.0}, {"date": "2015-05-25", "close": 80.68, "volume": 956657.0}, {"date": "2015-05-26", "close": 80.63, "volume": 831883.0}, {"date": "2015-05-27", "close": 80.15, "volume": 1181206.0}, {"date": "2015-05-28", "close": 81.0, "volume": 1163434.0}, {"date": "2015-05-29", "close": 81.75, "volume": 1976710.0}, {"date": "2015-06-01", "close": 81.9, "volume": 676043.0}, {"date": "2015-06-02", "close": 80.99, "volume": 919066.0}, {"date": "2015-06-03", "close": 80.0, "volume": 1305430.0}, {"date": "2015-06-04", "close": 79.32, "volume": 1206630.0}, {"date": "2015-06-05", "close": 79.13, "volume": 748257.0}, {"date": "2015-06-09", "close": 78.7, "volume": 955007.0}, {"date": "2015-06-10", "close": 77.98, "volume": 1016765.0}, {"date": "2015-06-11", "close": 79.49, "volume": 823607.0}, {"date": "2015-06-12", "close": 79.57, "volume": 810325.0}, {"date": "2015-06-15", "close": 79.21, "volume": 663654.0}, {"date": "2015-06-16", "close": 79.32, "volume": 871650.0}, {"date": "2015-06-17", "close": 80.78, "volume": 1157310.0}, {"date": "2015-06-18", "close": 79.6, "volume": 1476941.0}, {"date": "2015-06-19", "close": 81.33, "volume": 1552569.0}, {"date": "2015-06-22", "close": 81.38, "volume": 679021.0}, {"date": "2015-06-23", "close": 82.53, "volume": 963323.0}, {"date": "2015-06-24", "close": 83.05, "volume": 693985.0}, {"date": "2015-06-25", "close": 83.03, "volume": 1050352.0}, {"date": "2015-06-26", "close": 82.5, "volume": 1958110.0}, {"date": "2015-06-29", "close": 80.5, "volume": 1233461.0}, {"date": "2015-06-30", "close": 81.4, "volume": 1093897.0}, {"date": "2015-07-01", "close": 82.55, "volume": 675405.0}, {"date": "2015-07-02", "close": 83.2, "volume": 1005299.0}, {"date": "2015-07-03", "close": 82.54, "volume": 554769.0}, {"date": "2015-07-06", "close": 81.7, "volume": 567188.0}, {"date": "2015-07-07", "close": 82.76, "volume": 972662.0}, {"date": "2015-07-08", "close": 79.64, "volume": 1310275.0}, {"date": "2015-07-09", "close": 79.69, "volume": 1139699.0}, {"date": "2015-07-10", "close": 80.6, "volume": 1126390.0}, {"date": "2015-07-13", "close": 80.1, "volume": 838356.0}, {"date": "2015-07-14", "close": 81.91, "volume": 1139411.0}, {"date": "2015-07-15", "close": 82.29, "volume": 767749.0}, {"date": "2015-07-16", "close": 83.11, "volume": 1277351.0}, {"date": "2015-07-17", "close": 83.51, "volume": 634507.0}, {"date": "2015-07-20", "close": 85.15, "volume": 1261283.0}, {"date": "2015-07-21", "close": 85.59, "volume": 686350.0}, {"date": "2015-07-22", "close": 84.46, "volume": 1000320.0}, {"date": "2015-07-23", "close": 84.81, "volume": 1261432.0}, {"date": "2015-07-24", "close": 81.5, "volume": 2919342.0}, {"date": "2015-07-27", "close": 81.3, "volume": 1586929.0}, {"date": "2015-07-28", "close": 81.84, "volume": 1268579.0}, {"date": "2015-07-29", "close": 81.64, "volume": 1032015.0}, {"date": "2015-07-30", "close": 82.0, "volume": 1029289.0}, {"date": "2015-07-31", "close": 82.15, "volume": 2204866.0}, {"date": "2015-08-03", "close": 82.33, "volume": 502565.0}, {"date": "2015-08-04", "close": 82.75, "volume": 1336837.0}, {"date": "2015-08-05", "close": 82.16, "volume": 968953.0}, {"date": "2015-08-06", "close": 81.0, "volume": 979291.0}, {"date": "2015-08-07", "close": 80.08, "volume": 755989.0}, {"date": "2015-08-10", "close": 79.44, "volume": 1164019.0}, {"date": "2015-08-11", "close": 79.11, "volume": 1149901.0}, {"date": "2015-08-12", "close": 78.64, "volume": 1610807.0}, {"date": "2015-08-13", "close": 78.73, "volume": 1468118.0}, {"date": "2015-08-14", "close": 78.93, "volume": 935062.0}, {"date": "2015-08-17", "close": 78.98, "volume": 532887.0}, {"date": "2015-08-18", "close": 78.85, "volume": 1051756.0}, {"date": "2015-08-19", "close": 79.36, "volume": 1102043.0}, {"date": "2015-08-20", "close": 77.43, "volume": 1466768.0}, {"date": "2015-08-21", "close": 74.68, "volume": 2207737.0}, {"date": "2015-08-24", "close": 70.33, "volume": 3199061.0}, {"date": "2015-08-25", "close": 74.45, "volume": 3149573.0}, {"date": "2015-08-26", "close": 75.18, "volume": 1813279.0}, {"date": "2015-08-27", "close": 76.24, "volume": 1347673.0}, {"date": "2015-08-28", "close": 76.92, "volume": 2679236.0}, {"date": "2015-08-31", "close": 75.93, "volume": 1371002.0}, {"date": "2015-09-01", "close": 74.45, "volume": 978204.0}, {"date": "2015-09-02", "close": 74.04, "volume": 1648528.0}, {"date": "2015-09-03", "close": 72.91, "volume": 945389.0}, {"date": "2015-09-04", "close": 72.82, "volume": 1253363.0}, {"date": "2015-09-07", "close": 73.3, "volume": 635582.0}, {"date": "2015-09-08", "close": 74.53, "volume": 841999.0}, {"date": "2015-09-09", "close": 77.34, "volume": 1391638.0}, {"date": "2015-09-10", "close": 75.92, "volume": 897490.0}, {"date": "2015-09-11", "close": 75.8, "volume": 806592.0}, {"date": "2015-09-14", "close": 77.57, "volume": 1344311.0}, {"date": "2015-09-15", "close": 77.0, "volume": 1273379.0}, {"date": "2015-09-16", "close": 78.23, "volume": 1558530.0}, {"date": "2015-09-17", "close": 78.0, "volume": 1490400.0}, {"date": "2015-09-18", "close": 78.71, "volume": 1196428.0}, {"date": "2015-09-21", "close": 77.42, "volume": 888030.0}, {"date": "2015-09-22", "close": 77.97, "volume": 617948.0}, {"date": "2015-09-23", "close": 77.0, "volume": 1208270.0}, {"date": "2015-09-24", "close": 77.56, "volume": 962807.0}, {"date": "2015-09-25", "close": 77.4, "volume": 2305153.0}, {"date": "2015-09-28", "close": 78.94, "volume": 957340.0}, {"date": "2015-09-29", "close": 75.0, "volume": 1728463.0}, {"date": "2015-09-30", "close": 76.66, "volume": 1165940.0}, {"date": "2015-10-01", "close": 77.25, "volume": 998630.0}, {"date": "2015-10-02", "close": 76.29, "volume": 858284.0}, {"date": "2015-10-05", "close": 77.16, "volume": 538409.0}, {"date": "2015-10-06", "close": 77.01, "volume": 840682.0}, {"date": "2015-10-07", "close": 77.84, "volume": 824669.0}, {"date": "2015-10-09", "close": 80.94, "volume": 1722343.0}, {"date": "2015-10-12", "close": 80.77, "volume": 1944210.0}, {"date": "2015-10-13", "close": 80.16, "volume": 1094839.0}, {"date": "2015-10-14", "close": 79.69, "volume": 1085064.0}, {"date": "2015-10-15", "close": 81.0, "volume": 1157059.0}, {"date": "2015-10-16", "close": 82.44, "volume": 1594401.0}, {"date": "2015-10-19", "close": 82.51, "volume": 860279.0}, {"date": "2015-10-20", "close": 81.92, "volume": 591972.0}, {"date": "2015-10-21", "close": 82.4, "volume": 601504.0}, {"date": "2015-10-22", "close": 82.05, "volume": 522242.0}, {"date": "2015-10-23", "close": 83.24, "volume": 1055675.0}, {"date": "2015-10-26", "close": 82.65, "volume": 737716.0}, {"date": "2015-10-27", "close": 83.31, "volume": 751756.0}, {"date": "2015-10-28", "close": 83.6, "volume": 533396.0}, {"date": "2015-10-29", "close": 84.01, "volume": 947213.0}, {"date": "2015-10-30", "close": 85.7, "volume": 3153558.0}, {"date": "2015-11-02", "close": 81.93, "volume": 2145286.0}, {"date": "2015-11-03", "close": 82.95, "volume": 1082593.0}, {"date": "2015-11-04", "close": 82.91, "volume": 950622.0}, {"date": "2015-11-05", "close": 82.19, "volume": 850988.0}, {"date": "2015-11-06", "close": 82.43, "volume": 939351.0}, {"date": "2015-11-09", "close": 80.3, "volume": 1321043.0}, {"date": "2015-11-10", "close": 80.2, "volume": 1100838.0}, {"date": "2015-11-11", "close": 81.39, "volume": 931164.0}, {"date": "2015-11-12", "close": 81.61, "volume": 820486.0}, {"date": "2015-11-13", "close": 79.76, "volume": 1200451.0}, {"date": "2015-11-16", "close": 79.18, "volume": 846444.0}, {"date": "2015-11-17", "close": 80.69, "volume": 998059.0}, {"date": "2015-11-18", "close": 81.44, "volume": 918846.0}, {"date": "2015-11-19", "close": 82.47, "volume": 1193682.0}, {"date": "2015-11-20", "close": 83.0, "volume": 1151460.0}, {"date": "2015-11-23", "close": 82.91, "volume": 849748.0}, {"date": "2015-11-24", "close": 81.9, "volume": 1249161.0}, {"date": "2015-11-25", "close": 81.2, "volume": 846879.0}, {"date": "2015-11-26", "close": 81.7, "volume": 939284.0}, {"date": "2015-11-27", "close": 81.5, "volume": 1317367.0}, {"date": "2015-11-30", "close": 81.41, "volume": 1020791.0}, {"date": "2015-12-01", "close": 82.69, "volume": 974832.0}, {"date": "2015-12-02", "close": 82.84, "volume": 720024.0}, {"date": "2015-12-03", "close": 82.93, "volume": 654476.0}, {"date": "2015-12-04", "close": 81.83, "volume": 1010586.0}, {"date": "2015-12-07", "close": 82.38, "volume": 726098.0}, {"date": "2015-12-08", "close": 82.41, "volume": 879119.0}, {"date": "2015-12-09", "close": 80.8, "volume": 1115437.0}, {"date": "2015-12-10", "close": 80.73, "volume": 1348044.0}, {"date": "2015-12-11", "close": 80.99, "volume": 974310.0}, {"date": "2015-12-14", "close": 78.14, "volume": 1489853.0}, {"date": "2015-12-15", "close": 77.58, "volume": 1736731.0}, {"date": "2015-12-16", "close": 79.03, "volume": 1479582.0}, {"date": "2015-12-17", "close": 79.24, "volume": 2012964.0}, {"date": "2015-12-18", "close": 78.3, "volume": 3517984.0}, {"date": "2015-12-21", "close": 78.2, "volume": 926672.0}, {"date": "2015-12-22", "close": 78.42, "volume": 705445.0}, {"date": "2015-12-23", "close": 80.14, "volume": 725357.0}, {"date": "2015-12-24", "close": 80.74, "volume": 395453.0}, {"date": "2015-12-29", "close": 82.07, "volume": 795419.0}, {"date": "2015-12-30", "close": 82.97, "volume": 798931.0}, {"date": "2015-12-31", "close": 82.77, "volume": 403922.0}, {"date": "2016-01-04", "close": 81.69, "volume": 563515.0}, {"date": "2016-01-05", "close": 80.01, "volume": 767235.0}, {"date": "2016-01-06", "close": 79.19, "volume": 785492.0}, {"date": "2016-01-07", "close": 77.73, "volume": 1211182.0}, {"date": "2016-01-08", "close": 76.9, "volume": 1573339.0}, {"date": "2016-01-11", "close": 74.3, "volume": 1663767.0}, {"date": "2016-01-12", "close": 74.37, "volume": 1399574.0}, {"date": "2016-01-13", "close": 75.95, "volume": 1183021.0}, {"date": "2016-01-14", "close": 74.25, "volume": 1159656.0}, {"date": "2016-01-15", "close": 73.52, "volume": 1349086.0}, {"date": "2016-01-18", "close": 72.46, "volume": 979263.0}, {"date": "2016-01-19", "close": 73.91, "volume": 981929.0}, {"date": "2016-01-20", "close": 72.35, "volume": 1515864.0}, {"date": "2016-01-21", "close": 73.22, "volume": 1567274.0}, {"date": "2016-01-22", "close": 73.46, "volume": 1189058.0}, {"date": "2016-01-25", "close": 75.39, "volume": 948165.0}, {"date": "2016-01-27", "close": 73.81, "volume": 1289514.0}, {"date": "2016-01-28", "close": 73.45, "volume": 1308787.0}, {"date": "2016-01-29", "close": 71.58, "volume": 3686053.0}, {"date": "2016-02-01", "close": 72.04, "volume": 1356141.0}, {"date": "2016-02-02", "close": 70.55, "volume": 1247907.0}, {"date": "2016-02-03", "close": 68.26, "volume": 1851795.0}, {"date": "2016-02-04", "close": 64.86, "volume": 3339071.0}, {"date": "2016-02-05", "close": 63.74, "volume": 2724942.0}, {"date": "2016-02-08", "close": 63.18, "volume": 1337793.0}, {"date": "2016-02-09", "close": 60.66, "volume": 2789673.0}, {"date": "2016-02-10", "close": 59.93, "volume": 2648816.0}, {"date": "2016-02-11", "close": 60.54, "volume": 1327747.0}, {"date": "2016-02-12", "close": 58.34, "volume": 1739192.0}, {"date": "2016-02-15", "close": 59.67, "volume": 1974859.0}, {"date": "2016-02-16", "close": 63.24, "volume": 1806437.0}, {"date": "2016-02-17", "close": 62.69, "volume": 1761484.0}, {"date": "2016-02-18", "close": 65.22, "volume": 1624087.0}, {"date": "2016-02-19", "close": 63.9, "volume": 1161016.0}, {"date": "2016-02-22", "close": 65.35, "volume": 1295143.0}, {"date": "2016-02-23", "close": 65.51, "volume": 1523688.0}, {"date": "2016-02-24", "close": 64.0, "volume": 1114412.0}, {"date": "2016-02-25", "close": 64.16, "volume": 1014649.0}, {"date": "2016-02-26", "close": 63.92, "volume": 2532452.0}, {"date": "2016-02-29", "close": 64.26, "volume": 1514807.0}, {"date": "2016-03-01", "close": 65.14, "volume": 1527517.0}, {"date": "2016-03-02", "close": 66.63, "volume": 1764471.0}, {"date": "2016-03-03", "close": 65.44, "volume": 1875044.0}, {"date": "2016-03-04", "close": 66.33, "volume": 1703243.0}, {"date": "2016-03-07", "close": 67.37, "volume": 1098246.0}, {"date": "2016-03-08", "close": 65.95, "volume": 1134749.0}, {"date": "2016-03-09", "close": 66.06, "volume": 1058260.0}, {"date": "2016-03-10", "close": 65.64, "volume": 691430.0}, {"date": "2016-03-11", "close": 66.95, "volume": 818701.0}, {"date": "2016-03-14", "close": 68.85, "volume": 1673239.0}, {"date": "2016-03-15", "close": 67.86, "volume": 1216712.0}, {"date": "2016-03-16", "close": 68.6, "volume": 918664.0}, {"date": "2016-03-17", "close": 69.9, "volume": 2240151.0}, {"date": "2016-03-18", "close": 68.29, "volume": 3182727.0}, {"date": "2016-03-21", "close": 67.57, "volume": 1382818.0}, {"date": "2016-03-22", "close": 67.38, "volume": 850650.0}, {"date": "2016-03-23", "close": 67.46, "volume": 711624.0}, {"date": "2016-03-24", "close": 65.81, "volume": 2579704.0}, {"date": "2016-03-29", "close": 64.1, "volume": 1575824.0}, {"date": "2016-03-30", "close": 64.58, "volume": 1148435.0}, {"date": "2016-03-31", "close": 66.09, "volume": 1189494.0}, {"date": "2016-04-01", "close": 64.2, "volume": 1061500.0}, {"date": "2016-04-04", "close": 64.68, "volume": 738414.0}, {"date": "2016-04-05", "close": 63.72, "volume": 1532893.0}, {"date": "2016-04-06", "close": 63.65, "volume": 1665773.0}, {"date": "2016-04-07", "close": 63.47, "volume": 1226385.0}, {"date": "2016-04-08", "close": 62.34, "volume": 1127478.0}, {"date": "2016-04-11", "close": 61.74, "volume": 799616.0}, {"date": "2016-04-12", "close": 62.86, "volume": 800156.0}, {"date": "2016-04-13", "close": 64.51, "volume": 856913.0}, {"date": "2016-04-14", "close": 65.51, "volume": 1124648.0}, {"date": "2016-04-15", "close": 65.54, "volume": 755235.0}, {"date": "2016-04-18", "close": 64.07, "volume": 772437.0}, {"date": "2016-04-19", "close": 65.9, "volume": 1313965.0}, {"date": "2016-04-20", "close": 66.23, "volume": 1062587.0}, {"date": "2016-04-21", "close": 67.1, "volume": 1095603.0}, {"date": "2016-04-22", "close": 67.05, "volume": 872991.0}, {"date": "2016-04-26", "close": 66.63, "volume": 1222315.0}, {"date": "2016-04-27", "close": 65.88, "volume": 1385671.0}, {"date": "2016-04-28", "close": 65.3, "volume": 1313025.0}, {"date": "2016-04-29", "close": 63.5, "volume": 3164573.0}, {"date": "2016-05-02", "close": 62.47, "volume": 1690375.0}, {"date": "2016-05-03", "close": 64.36, "volume": 1434503.0}, {"date": "2016-05-04", "close": 63.47, "volume": 1528761.0}, {"date": "2016-05-05", "close": 65.3, "volume": 1221978.0}, {"date": "2016-05-06", "close": 65.1, "volume": 2377084.0}, {"date": "2016-05-09", "close": 67.0, "volume": 2400985.0}, {"date": "2016-05-10", "close": 69.89, "volume": 2312049.0}, {"date": "2016-05-11", "close": 70.66, "volume": 1918512.0}, {"date": "2016-05-12", "close": 71.1, "volume": 1783747.0}, {"date": "2016-05-13", "close": 71.7, "volume": 2097671.0}, {"date": "2016-05-16", "close": 72.08, "volume": 1507815.0}, {"date": "2016-05-17", "close": 71.02, "volume": 4945197.0}, {"date": "2016-05-18", "close": 69.35, "volume": 2238292.0}, {"date": "2016-05-19", "close": 70.1, "volume": 1735168.0}, {"date": "2016-05-20", "close": 69.65, "volume": 1074408.0}, {"date": "2016-05-23", "close": 69.68, "volume": 907606.0}, {"date": "2016-05-24", "close": 70.53, "volume": 1610966.0}, {"date": "2016-05-25", "close": 72.45, "volume": 2128768.0}, {"date": "2016-05-26", "close": 73.16, "volume": 1666320.0}, {"date": "2016-05-27", "close": 73.39, "volume": 3074976.0}, {"date": "2016-05-30", "close": 74.36, "volume": 1216109.0}, {"date": "2016-05-31", "close": 74.87, "volume": 1950907.0}, {"date": "2016-06-01", "close": 73.7, "volume": 1510375.0}, {"date": "2016-06-02", "close": 73.06, "volume": 1168584.0}, {"date": "2016-06-03", "close": 74.6, "volume": 1677896.0}, {"date": "2016-06-06", "close": 73.5, "volume": 1254369.0}, {"date": "2016-06-07", "close": 73.8, "volume": 1549204.0}, {"date": "2016-06-08", "close": 73.65, "volume": 1357106.0}, {"date": "2016-06-09", "close": 74.18, "volume": 1610450.0}, {"date": "2016-06-10", "close": 73.45, "volume": 900303.0}, {"date": "2016-06-14", "close": 71.9, "volume": 1903182.0}, {"date": "2016-06-15", "close": 71.7, "volume": 1980251.0}, {"date": "2016-06-16", "close": 71.45, "volume": 1604768.0}, {"date": "2016-06-17", "close": 72.72, "volume": 1679457.0}, {"date": "2016-06-20", "close": 74.86, "volume": 1442971.0}, {"date": "2016-06-21", "close": 75.93, "volume": 1450774.0}, {"date": "2016-06-22", "close": 76.12, "volume": 851539.0}, {"date": "2016-06-23", "close": 76.58, "volume": 884277.0}, {"date": "2016-06-24", "close": 71.2, "volume": 4709579.0}, {"date": "2016-06-27", "close": 67.0, "volume": 3990206.0}, {"date": "2016-06-28", "close": 67.91, "volume": 2603212.0}, {"date": "2016-06-29", "close": 68.65, "volume": 1533407.0}, {"date": "2016-06-30", "close": 68.9, "volume": 1838260.0}, {"date": "2016-07-01", "close": 68.4, "volume": 1112386.0}, {"date": "2016-07-04", "close": 68.54, "volume": 1001410.0}, {"date": "2016-07-05", "close": 67.7, "volume": 812822.0}, {"date": "2016-07-06", "close": 66.75, "volume": 1371108.0}, {"date": "2016-07-07", "close": 66.17, "volume": 1291227.0}, {"date": "2016-07-08", "close": 67.2, "volume": 1189613.0}, {"date": "2016-07-11", "close": 68.97, "volume": 917908.0}, {"date": "2016-07-12", "close": 69.32, "volume": 1083970.0}, {"date": "2016-07-13", "close": 71.33, "volume": 1410450.0}, {"date": "2016-07-14", "close": 71.25, "volume": 894558.0}, {"date": "2016-07-15", "close": 71.99, "volume": 979062.0}, {"date": "2016-07-18", "close": 72.55, "volume": 595831.0}, {"date": "2016-07-19", "close": 72.73, "volume": 530511.0}, {"date": "2016-07-20", "close": 73.24, "volume": 769424.0}, {"date": "2016-07-21", "close": 74.05, "volume": 1116740.0}, {"date": "2016-07-22", "close": 73.8, "volume": 565716.0}, {"date": "2016-07-25", "close": 73.81, "volume": 636269.0}, {"date": "2016-07-26", "close": 73.75, "volume": 902384.0}, {"date": "2016-07-27", "close": 73.8, "volume": 897033.0}, {"date": "2016-07-28", "close": 74.8, "volume": 1385250.0}, {"date": "2016-07-29", "close": 74.39, "volume": 3474106.0}, {"date": "2016-08-01", "close": 74.58, "volume": 774080.0}, {"date": "2016-08-02", "close": 74.59, "volume": 802889.0}, {"date": "2016-08-03", "close": 73.49, "volume": 1076342.0}, {"date": "2016-08-04", "close": 74.01, "volume": 698696.0}, {"date": "2016-08-05", "close": 75.3, "volume": 961105.0}, {"date": "2016-08-08", "close": 77.48, "volume": 1553233.0}, {"date": "2016-08-09", "close": 78.05, "volume": 1348840.0}, {"date": "2016-08-10", "close": 78.15, "volume": 1247932.0}, {"date": "2016-08-11", "close": 77.2, "volume": 910648.0}, {"date": "2016-08-12", "close": 77.54, "volume": 1156374.0}, {"date": "2016-08-15", "close": 78.14, "volume": 825482.0}, {"date": "2016-08-16", "close": 77.85, "volume": 821467.0}, {"date": "2016-08-17", "close": 78.45, "volume": 647799.0}, {"date": "2016-08-18", "close": 78.54, "volume": 733270.0}, {"date": "2016-08-19", "close": 79.1, "volume": 731823.0}, {"date": "2016-08-22", "close": 79.4, "volume": 829147.0}, {"date": "2016-08-23", "close": 80.2, "volume": 775966.0}, {"date": "2016-08-24", "close": 80.55, "volume": 647478.0}, {"date": "2016-08-25", "close": 80.84, "volume": 814652.0}, {"date": "2016-08-26", "close": 79.75, "volume": 2179482.0}, {"date": "2016-08-29", "close": 79.17, "volume": 535147.0}, {"date": "2016-08-30", "close": 80.52, "volume": 1443525.0}, {"date": "2016-08-31", "close": 80.7, "volume": 1270887.0}, {"date": "2016-09-01", "close": 81.29, "volume": 1041872.0}, {"date": "2016-09-02", "close": 80.61, "volume": 1320326.0}, {"date": "2016-09-05", "close": 82.14, "volume": 978654.0}, {"date": "2016-09-06", "close": 82.21, "volume": 756441.0}, {"date": "2016-09-07", "close": 82.94, "volume": 1215122.0}, {"date": "2016-09-08", "close": 81.39, "volume": 1148680.0}, {"date": "2016-09-09", "close": 80.36, "volume": 998631.0}, {"date": "2016-09-12", "close": 77.4, "volume": 1902385.0}, {"date": "2016-09-13", "close": 77.75, "volume": 1320086.0}, {"date": "2016-09-14", "close": 78.28, "volume": 1282741.0}, {"date": "2016-09-15", "close": 78.68, "volume": 1124074.0}, {"date": "2016-09-16", "close": 81.39, "volume": 1616875.0}, {"date": "2016-09-19", "close": 81.23, "volume": 470870.0}, {"date": "2016-09-20", "close": 81.13, "volume": 1214086.0}, {"date": "2016-09-21", "close": 82.03, "volume": 878767.0}, {"date": "2016-09-22", "close": 80.65, "volume": 1331592.0}, {"date": "2016-09-23", "close": 82.12, "volume": 1162481.0}, {"date": "2016-09-26", "close": 81.69, "volume": 834368.0}, {"date": "2016-09-27", "close": 82.67, "volume": 2615248.0}, {"date": "2016-09-28", "close": 82.58, "volume": 1241919.0}, {"date": "2016-09-29", "close": 83.28, "volume": 1230322.0}, {"date": "2016-09-30", "close": 81.94, "volume": 3752276.0}, {"date": "2016-10-03", "close": 82.28, "volume": 628543.0}, {"date": "2016-10-04", "close": 82.66, "volume": 640686.0}, {"date": "2016-10-05", "close": 82.25, "volume": 624973.0}, {"date": "2016-10-06", "close": 83.4, "volume": 1150213.0}, {"date": "2016-10-07", "close": 83.71, "volume": 773647.0}, {"date": "2016-10-10", "close": 83.93, "volume": 369773.0}, {"date": "2016-10-11", "close": 83.45, "volume": 669386.0}, {"date": "2016-10-12", "close": 83.67, "volume": 870252.0}, {"date": "2016-10-13", "close": 81.94, "volume": 1051196.0}, {"date": "2016-10-14", "close": 81.95, "volume": 704846.0}, {"date": "2016-10-17", "close": 81.55, "volume": 683039.0}, {"date": "2016-10-18", "close": 81.93, "volume": 866800.0}, {"date": "2016-10-19", "close": 82.55, "volume": 693685.0}, {"date": "2016-10-20", "close": 82.51, "volume": 590106.0}, {"date": "2016-10-21", "close": 82.21, "volume": 518606.0}, {"date": "2016-10-24", "close": 82.65, "volume": 966274.0}, {"date": "2016-10-25", "close": 82.81, "volume": 759145.0}, {"date": "2016-10-26", "close": 81.05, "volume": 1205657.0}, {"date": "2016-10-27", "close": 80.4, "volume": 850904.0}, {"date": "2016-10-28", "close": 81.76, "volume": 2579517.0}, {"date": "2016-10-31", "close": 79.8, "volume": 1708085.0}, {"date": "2016-11-01", "close": 79.31, "volume": 698568.0}, {"date": "2016-11-02", "close": 77.8, "volume": 1327091.0}, {"date": "2016-11-03", "close": 77.54, "volume": 883580.0}, {"date": "2016-11-04", "close": 77.1, "volume": 1255004.0}, {"date": "2016-11-07", "close": 79.38, "volume": 1480108.0}, {"date": "2016-11-08", "close": 77.39, "volume": 1648694.0}, {"date": "2016-11-09", "close": 74.1, "volume": 2526726.0}, {"date": "2016-11-10", "close": 80.28, "volume": 3437162.0}, {"date": "2016-11-11", "close": 81.97, "volume": 2353256.0}, {"date": "2016-11-14", "close": 81.81, "volume": 1340184.0}, {"date": "2016-11-15", "close": 82.27, "volume": 1429049.0}, {"date": "2016-11-16", "close": 82.3, "volume": 1139900.0}, {"date": "2016-11-17", "close": 82.85, "volume": 1339750.0}, {"date": "2016-11-18", "close": 83.71, "volume": 1141294.0}, {"date": "2016-11-21", "close": 83.46, "volume": 905404.0}, {"date": "2016-11-22", "close": 83.88, "volume": 784707.0}, {"date": "2016-11-23", "close": 84.38, "volume": 1027803.0}, {"date": "2016-11-24", "close": 84.9, "volume": 1125567.0}, {"date": "2016-11-25", "close": 83.72, "volume": 2273061.0}, {"date": "2016-11-28", "close": 83.36, "volume": 566503.0}, {"date": "2016-11-29", "close": 83.12, "volume": 940414.0}, {"date": "2016-11-30", "close": 83.9, "volume": 1892047.0}, {"date": "2016-12-01", "close": 84.98, "volume": 1077920.0}, {"date": "2016-12-02", "close": 84.23, "volume": 754333.0}, {"date": "2016-12-05", "close": 82.63, "volume": 1145934.0}, {"date": "2016-12-06", "close": 82.46, "volume": 1349621.0}, {"date": "2016-12-07", "close": 82.76, "volume": 1039506.0}, {"date": "2016-12-08", "close": 83.92, "volume": 1218732.0}, {"date": "2016-12-09", "close": 85.24, "volume": 1891872.0}, {"date": "2016-12-12", "close": 86.3, "volume": 997339.0}, {"date": "2016-12-13", "close": 85.82, "volume": 832250.0}, {"date": "2016-12-14", "close": 87.27, "volume": 1281894.0}, {"date": "2016-12-15", "close": 87.25, "volume": 1682343.0}, {"date": "2016-12-16", "close": 87.54, "volume": 1093147.0}, {"date": "2016-12-19", "close": 87.9, "volume": 698303.0}, {"date": "2016-12-20", "close": 87.25, "volume": 1017374.0}, {"date": "2016-12-21", "close": 86.75, "volume": 802163.0}, {"date": "2016-12-22", "close": 87.68, "volume": 835299.0}, {"date": "2016-12-23", "close": 86.93, "volume": 2180738.0}, {"date": "2016-12-28", "close": 87.43, "volume": 534275.0}, {"date": "2016-12-29", "close": 88.01, "volume": 549142.0}, {"date": "2016-12-30", "close": 87.12, "volume": 405797.0}, {"date": "2017-01-03", "close": 87.89, "volume": 562804.0}, {"date": "2017-01-04", "close": 88.08, "volume": 623649.0}, {"date": "2017-01-05", "close": 87.84, "volume": 498270.0}, {"date": "2017-01-06", "close": 87.8, "volume": 647303.0}, {"date": "2017-01-09", "close": 88.8, "volume": 878412.0}, {"date": "2017-01-10", "close": 87.74, "volume": 1157909.0}, {"date": "2017-01-11", "close": 86.75, "volume": 893041.0}, {"date": "2017-01-12", "close": 86.36, "volume": 825821.0}, {"date": "2017-01-13", "close": 85.89, "volume": 614509.0}, {"date": "2017-01-16", "close": 86.19, "volume": 379425.0}, {"date": "2017-01-17", "close": 85.0, "volume": 1151801.0}, {"date": "2017-01-18", "close": 84.81, "volume": 944555.0}, {"date": "2017-01-19", "close": 85.04, "volume": 538333.0}, {"date": "2017-01-20", "close": 84.83, "volume": 618350.0}, {"date": "2017-01-23", "close": 83.86, "volume": 946535.0}, {"date": "2017-01-24", "close": 83.73, "volume": 1084887.0}, {"date": "2017-01-25", "close": 84.15, "volume": 2492389.0}, {"date": "2017-01-27", "close": 85.77, "volume": 589958.0}, {"date": "2017-01-30", "close": 84.49, "volume": 579820.0}, {"date": "2017-01-31", "close": 84.6, "volume": 677578.0}, {"date": "2017-02-01", "close": 84.64, "volume": 598806.0}, {"date": "2017-02-02", "close": 83.92, "volume": 638962.0}, {"date": "2017-02-03", "close": 83.51, "volume": 488832.0}, {"date": "2017-02-06", "close": 83.94, "volume": 712249.0}, {"date": "2017-02-07", "close": 82.75, "volume": 1431756.0}, {"date": "2017-02-08", "close": 83.71, "volume": 800572.0}, {"date": "2017-02-09", "close": 83.59, "volume": 619605.0}, {"date": "2017-02-10", "close": 85.09, "volume": 886451.0}, {"date": "2017-02-13", "close": 85.56, "volume": 1134761.0}, {"date": "2017-02-14", "close": 85.83, "volume": 756938.0}, {"date": "2017-02-15", "close": 87.61, "volume": 1298096.0}, {"date": "2017-02-16", "close": 88.19, "volume": 995740.0}, {"date": "2017-02-17", "close": 87.06, "volume": 789167.0}, {"date": "2017-02-20", "close": 87.35, "volume": 677982.0}, {"date": "2017-02-21", "close": 86.88, "volume": 893030.0}, {"date": "2017-02-22", "close": 86.95, "volume": 593818.0}, {"date": "2017-02-23", "close": 86.97, "volume": 586478.0}, {"date": "2017-02-24", "close": 86.31, "volume": 2487772.0}, {"date": "2017-02-27", "close": 86.72, "volume": 703481.0}, {"date": "2017-02-28", "close": 86.65, "volume": 821969.0}, {"date": "2017-03-01", "close": 86.64, "volume": 724302.0}, {"date": "2017-03-02", "close": 87.94, "volume": 798777.0}, {"date": "2017-03-03", "close": 87.72, "volume": 661993.0}, {"date": "2017-03-06", "close": 87.32, "volume": 350564.0}, {"date": "2017-03-07", "close": 87.18, "volume": 681791.0}, {"date": "2017-03-08", "close": 87.39, "volume": 528278.0}, {"date": "2017-03-09", "close": 87.27, "volume": 430947.0}, {"date": "2017-03-10", "close": 88.95, "volume": 817584.0}, {"date": "2017-03-13", "close": 89.42, "volume": 834944.0}, {"date": "2017-03-14", "close": 89.0, "volume": 706633.0}, {"date": "2017-03-15", "close": 89.2, "volume": 640579.0}, {"date": "2017-03-16", "close": 88.25, "volume": 1819728.0}, {"date": "2017-03-17", "close": 88.9, "volume": 797128.0}, {"date": "2017-03-20", "close": 88.57, "volume": 354057.0}, {"date": "2017-03-21", "close": 88.6, "volume": 719732.0}, {"date": "2017-03-22", "close": 86.44, "volume": 1108885.0}, {"date": "2017-03-23", "close": 86.85, "volume": 1184711.0}, {"date": "2017-03-24", "close": 88.03, "volume": 614947.0}, {"date": "2017-03-27", "close": 87.36, "volume": 681214.0}, {"date": "2017-03-28", "close": 88.1, "volume": 758857.0}, {"date": "2017-03-29", "close": 89.25, "volume": 967144.0}, {"date": "2017-03-30", "close": 90.05, "volume": 714731.0}, {"date": "2017-03-31", "close": 90.2, "volume": 2003435.0}, {"date": "2017-04-03", "close": 89.6, "volume": 631582.0}, {"date": "2017-04-04", "close": 88.75, "volume": 642815.0}, {"date": "2017-04-05", "close": 88.97, "volume": 692669.0}, {"date": "2017-04-06", "close": 88.0, "volume": 577254.0}, {"date": "2017-04-07", "close": 87.93, "volume": 537711.0}, {"date": "2017-04-10", "close": 88.7, "volume": 574185.0}, {"date": "2017-04-11", "close": 89.35, "volume": 585692.0}, {"date": "2017-04-12", "close": 88.63, "volume": 1252445.0}, {"date": "2017-04-13", "close": 87.9, "volume": 803568.0}, {"date": "2017-04-18", "close": 87.15, "volume": 1288791.0}, {"date": "2017-04-19", "close": 86.64, "volume": 965634.0}, {"date": "2017-04-20", "close": 86.87, "volume": 640266.0}, {"date": "2017-04-21", "close": 87.73, "volume": 730810.0}, {"date": "2017-04-24", "close": 89.1, "volume": 994784.0}, {"date": "2017-04-26", "close": 91.38, "volume": 1629219.0}, {"date": "2017-04-27", "close": 92.28, "volume": 1168495.0}, {"date": "2017-04-28", "close": 93.0, "volume": 2950701.0}, {"date": "2017-05-01", "close": 94.09, "volume": 947081.0}, {"date": "2017-05-02", "close": 92.7, "volume": 1100483.0}, {"date": "2017-05-03", "close": 91.54, "volume": 1107496.0}, {"date": "2017-05-04", "close": 91.92, "volume": 1048424.0}, {"date": "2017-05-05", "close": 94.89, "volume": 2191790.0}, {"date": "2017-05-08", "close": 94.33, "volume": 1754555.0}, {"date": "2017-05-09", "close": 92.46, "volume": 1555535.0}, {"date": "2017-05-10", "close": 91.94, "volume": 1706404.0}, {"date": "2017-05-11", "close": 93.6, "volume": 1347712.0}, {"date": "2017-05-12", "close": 92.63, "volume": 878634.0}, {"date": "2017-05-15", "close": 91.84, "volume": 1196843.0}, {"date": "2017-05-16", "close": 89.93, "volume": 2788041.0}, {"date": "2017-05-17", "close": 88.8, "volume": 1374085.0}, {"date": "2017-05-18", "close": 87.72, "volume": 1896484.0}, {"date": "2017-05-19", "close": 87.78, "volume": 867026.0}, {"date": "2017-05-22", "close": 88.65, "volume": 927813.0}, {"date": "2017-05-23", "close": 88.18, "volume": 930149.0}, {"date": "2017-05-24", "close": 88.85, "volume": 900869.0}, {"date": "2017-05-25", "close": 88.8, "volume": 965440.0}, {"date": "2017-05-26", "close": 88.82, "volume": 2389749.0}, {"date": "2017-05-29", "close": 87.75, "volume": 929755.0}, {"date": "2017-05-30", "close": 88.44, "volume": 877949.0}, {"date": "2017-05-31", "close": 89.65, "volume": 3961769.0}, {"date": "2017-06-01", "close": 89.42, "volume": 1103104.0}, {"date": "2017-06-02", "close": 89.97, "volume": 1209414.0}, {"date": "2017-06-05", "close": 88.2, "volume": 1600398.0}, {"date": "2017-06-06", "close": 86.18, "volume": 2067046.0}, {"date": "2017-06-07", "close": 86.75, "volume": 915413.0}, {"date": "2017-06-08", "close": 87.08, "volume": 663329.0}, {"date": "2017-06-09", "close": 86.51, "volume": 1081985.0}, {"date": "2017-06-13", "close": 88.9, "volume": 1716731.0}, {"date": "2017-06-14", "close": 90.3, "volume": 1502642.0}, {"date": "2017-06-15", "close": 89.84, "volume": 2189298.0}, {"date": "2017-06-16", "close": 90.35, "volume": 862011.0}, {"date": "2017-06-19", "close": 91.02, "volume": 622964.0}, {"date": "2017-06-20", "close": 90.31, "volume": 798984.0}, {"date": "2017-06-21", "close": 89.23, "volume": 875217.0}, {"date": "2017-06-22", "close": 90.2, "volume": 846648.0}, {"date": "2017-06-23", "close": 89.4, "volume": 773908.0}, {"date": "2017-06-26", "close": 89.37, "volume": 444775.0}, {"date": "2017-06-27", "close": 88.51, "volume": 903820.0}, {"date": "2017-06-28", "close": 88.0, "volume": 1114730.0}, {"date": "2017-06-29", "close": 89.9, "volume": 1236371.0}, {"date": "2017-06-30", "close": 88.5, "volume": 2221411.0}, {"date": "2017-07-03", "close": 88.3, "volume": 629217.0}, {"date": "2017-07-04", "close": 89.75, "volume": 698238.0}, {"date": "2017-07-05", "close": 89.17, "volume": 552262.0}, {"date": "2017-07-06", "close": 89.56, "volume": 643082.0}, {"date": "2017-07-07", "close": 88.05, "volume": 1247904.0}, {"date": "2017-07-10", "close": 87.79, "volume": 780973.0}, {"date": "2017-07-11", "close": 88.72, "volume": 877292.0}, {"date": "2017-07-12", "close": 87.54, "volume": 926292.0}, {"date": "2017-07-13", "close": 87.65, "volume": 694860.0}, {"date": "2017-07-14", "close": 88.0, "volume": 636002.0}, {"date": "2017-07-17", "close": 88.07, "volume": 346787.0}, {"date": "2017-07-18", "close": 86.84, "volume": 1268789.0}, {"date": "2017-07-19", "close": 87.13, "volume": 1132625.0}, {"date": "2017-07-20", "close": 86.1, "volume": 1435009.0}, {"date": "2017-07-21", "close": 85.5, "volume": 1021821.0}, {"date": "2017-07-24", "close": 84.67, "volume": 781075.0}, {"date": "2017-07-25", "close": 85.66, "volume": 678841.0}, {"date": "2017-07-26", "close": 86.33, "volume": 679385.0}, {"date": "2017-07-27", "close": 87.37, "volume": 1146471.0}, {"date": "2017-07-28", "close": 85.05, "volume": 2214750.0}, {"date": "2017-07-31", "close": 85.83, "volume": 952840.0}, {"date": "2017-08-01", "close": 86.82, "volume": 865098.0}, {"date": "2017-08-02", "close": 86.07, "volume": 559286.0}, {"date": "2017-08-03", "close": 86.15, "volume": 453449.0}, {"date": "2017-08-04", "close": 86.33, "volume": 670521.0}, {"date": "2017-08-07", "close": 86.98, "volume": 354319.0}, {"date": "2017-08-08", "close": 86.59, "volume": 686932.0}, {"date": "2017-08-09", "close": 86.86, "volume": 612164.0}, {"date": "2017-08-10", "close": 86.84, "volume": 485511.0}, {"date": "2017-08-11", "close": 86.36, "volume": 942956.0}, {"date": "2017-08-14", "close": 87.35, "volume": 599018.0}, {"date": "2017-08-15", "close": 87.76, "volume": 682720.0}, {"date": "2017-08-16", "close": 88.63, "volume": 729021.0}, {"date": "2017-08-17", "close": 88.69, "volume": 996315.0}, {"date": "2017-08-18", "close": 87.39, "volume": 1087809.0}, {"date": "2017-08-21", "close": 87.48, "volume": 585723.0}, {"date": "2017-08-22", "close": 87.96, "volume": 790100.0}, {"date": "2017-08-23", "close": 88.03, "volume": 542583.0}, {"date": "2017-08-24", "close": 87.63, "volume": 728591.0}, {"date": "2017-08-25", "close": 87.98, "volume": 1240755.0}, {"date": "2017-08-28", "close": 87.99, "volume": 500909.0}, {"date": "2017-08-29", "close": 86.13, "volume": 1175585.0}, {"date": "2017-08-30", "close": 86.16, "volume": 564034.0}, {"date": "2017-08-31", "close": 86.8, "volume": 724021.0}, {"date": "2017-09-01", "close": 86.81, "volume": 379966.0}, {"date": "2017-09-04", "close": 86.4, "volume": 447602.0}, {"date": "2017-09-05", "close": 85.95, "volume": 1062818.0}, {"date": "2017-09-06", "close": 84.0, "volume": 1562707.0}, {"date": "2017-09-07", "close": 83.18, "volume": 1304374.0}, {"date": "2017-09-08", "close": 82.7, "volume": 958321.0}, {"date": "2017-09-11", "close": 85.15, "volume": 1319075.0}, {"date": "2017-09-12", "close": 87.1, "volume": 1751104.0}, {"date": "2017-09-13", "close": 87.43, "volume": 881254.0}, {"date": "2017-09-14", "close": 88.44, "volume": 845185.0}, {"date": "2017-09-15", "close": 87.51, "volume": 2602291.0}, {"date": "2017-09-18", "close": 88.18, "volume": 754756.0}, {"date": "2017-09-19", "close": 88.51, "volume": 800466.0}, {"date": "2017-09-20", "close": 88.43, "volume": 586244.0}, {"date": "2017-09-21", "close": 87.93, "volume": 996326.0}, {"date": "2017-09-22", "close": 88.64, "volume": 552103.0}, {"date": "2017-09-25", "close": 89.14, "volume": 686385.0}, {"date": "2017-09-26", "close": 89.13, "volume": 547487.0}, {"date": "2017-09-27", "close": 88.92, "volume": 509808.0}, {"date": "2017-09-28", "close": 90.95, "volume": 2186074.0}, {"date": "2017-09-29", "close": 90.92, "volume": 2335477.0}, {"date": "2017-10-02", "close": 91.56, "volume": 583380.0}, {"date": "2017-10-03", "close": 92.46, "volume": 980468.0}, {"date": "2017-10-04", "close": 91.94, "volume": 675420.0}, {"date": "2017-10-05", "close": 91.78, "volume": 466970.0}, {"date": "2017-10-06", "close": 93.02, "volume": 869650.0}, {"date": "2017-10-09", "close": 92.58, "volume": 545755.0}, {"date": "2017-10-10", "close": 92.46, "volume": 517793.0}, {"date": "2017-10-11", "close": 92.95, "volume": 425971.0}, {"date": "2017-10-12", "close": 93.15, "volume": 834377.0}, {"date": "2017-10-13", "close": 92.79, "volume": 546590.0}, {"date": "2017-10-16", "close": 92.61, "volume": 594182.0}, {"date": "2017-10-17", "close": 92.9, "volume": 582352.0}, {"date": "2017-10-18", "close": 92.93, "volume": 555744.0}, {"date": "2017-10-19", "close": 93.72, "volume": 844358.0}, {"date": "2017-10-20", "close": 93.86, "volume": 583640.0}, {"date": "2017-10-23", "close": 93.8, "volume": 483597.0}, {"date": "2017-10-24", "close": 93.5, "volume": 695718.0}, {"date": "2017-10-25", "close": 93.85, "volume": 1126990.0}, {"date": "2017-10-26", "close": 94.22, "volume": 715757.0}, {"date": "2017-10-27", "close": 97.91, "volume": 2902626.0}, {"date": "2017-10-30", "close": 98.84, "volume": 1263761.0}, {"date": "2017-10-31", "close": 98.35, "volume": 767764.0}, {"date": "2017-11-01", "close": 98.35, "volume": 882953.0}, {"date": "2017-11-02", "close": 99.39, "volume": 1035467.0}, {"date": "2017-11-03", "close": 99.17, "volume": 836822.0}, {"date": "2017-11-06", "close": 99.4, "volume": 704526.0}, {"date": "2017-11-07", "close": 97.93, "volume": 3345428.0}, {"date": "2017-11-08", "close": 97.24, "volume": 671352.0}, {"date": "2017-11-09", "close": 97.75, "volume": 837796.0}, {"date": "2017-11-10", "close": 97.94, "volume": 442678.0}, {"date": "2017-11-13", "close": 98.32, "volume": 551807.0}, {"date": "2017-11-14", "close": 97.79, "volume": 436692.0}, {"date": "2017-11-15", "close": 98.4, "volume": 833207.0}, {"date": "2017-11-16", "close": 97.99, "volume": 661569.0}, {"date": "2017-11-17", "close": 98.95, "volume": 813500.0}, {"date": "2017-11-20", "close": 98.42, "volume": 562514.0}, {"date": "2017-11-21", "close": 99.46, "volume": 767083.0}, {"date": "2017-11-22", "close": 99.5, "volume": 943959.0}, {"date": "2017-11-23", "close": 99.67, "volume": 597360.0}, {"date": "2017-11-24", "close": 99.34, "volume": 1754489.0}, {"date": "2017-11-27", "close": 100.2, "volume": 650885.0}, {"date": "2017-11-28", "close": 99.5, "volume": 1183461.0}, {"date": "2017-11-29", "close": 99.77, "volume": 922407.0}, {"date": "2017-11-30", "close": 98.23, "volume": 2246658.0}, {"date": "2017-12-01", "close": 98.2, "volume": 901581.0}, {"date": "2017-12-04", "close": 97.45, "volume": 1106275.0}, {"date": "2017-12-05", "close": 96.19, "volume": 1317332.0}, {"date": "2017-12-06", "close": 95.99, "volume": 987235.0}, {"date": "2017-12-07", "close": 96.79, "volume": 802489.0}, {"date": "2017-12-08", "close": 98.65, "volume": 836988.0}, {"date": "2017-12-11", "close": 97.9, "volume": 696468.0}, {"date": "2017-12-12", "close": 98.34, "volume": 574364.0}, {"date": "2017-12-13", "close": 98.0, "volume": 676300.0}, {"date": "2017-12-14", "close": 97.4, "volume": 822745.0}, {"date": "2017-12-15", "close": 96.88, "volume": 773869.0}, {"date": "2017-12-18", "close": 98.7, "volume": 1615505.0}, {"date": "2017-12-19", "close": 99.62, "volume": 878686.0}, {"date": "2017-12-20", "close": 100.09, "volume": 807219.0}, {"date": "2017-12-21", "close": 100.16, "volume": 1289711.0}, {"date": "2017-12-22", "close": 99.93, "volume": 2434212.0}, {"date": "2017-12-27", "close": 99.61, "volume": 276251.0}, {"date": "2017-12-28", "close": 99.44, "volume": 235341.0}, {"date": "2017-12-29", "close": 99.63, "volume": 463485.0}, {"date": "2018-01-02", "close": 99.05, "volume": 376505.0}, {"date": "2018-01-03", "close": 98.83, "volume": 411003.0}, {"date": "2018-01-04", "close": 99.8, "volume": 678219.0}, {"date": "2018-01-05", "close": 101.34, "volume": 730481.0}, {"date": "2018-01-08", "close": 101.98, "volume": 464544.0}, {"date": "2018-01-09", "close": 102.02, "volume": 777613.0}, {"date": "2018-01-10", "close": 101.93, "volume": 577052.0}, {"date": "2018-01-11", "close": 101.14, "volume": 460022.0}, {"date": "2018-01-12", "close": 101.47, "volume": 520010.0}, {"date": "2018-01-15", "close": 100.99, "volume": 439583.0}, {"date": "2018-01-16", "close": 100.96, "volume": 515049.0}, {"date": "2018-01-17", "close": 102.0, "volume": 808002.0}, {"date": "2018-01-18", "close": 102.15, "volume": 593168.0}, {"date": "2018-01-19", "close": 102.04, "volume": 455321.0}, {"date": "2018-01-22", "close": 101.61, "volume": 388855.0}, {"date": "2018-01-23", "close": 102.72, "volume": 532308.0}, {"date": "2018-01-24", "close": 104.4, "volume": 1113759.0}, {"date": "2018-01-25", "close": 104.96, "volume": 2492997.0}, {"date": "2018-01-29", "close": 105.18, "volume": 816280.0}, {"date": "2018-01-30", "close": 103.48, "volume": 832555.0}, {"date": "2018-01-31", "close": 103.13, "volume": 1029265.0}, {"date": "2018-02-01", "close": 103.71, "volume": 793371.0}, {"date": "2018-02-02", "close": 104.99, "volume": 591277.0}, {"date": "2018-02-05", "close": 103.36, "volume": 788736.0}, {"date": "2018-02-06", "close": 97.88, "volume": 2536020.0}, {"date": "2018-02-07", "close": 101.73, "volume": 2011065.0}, {"date": "2018-02-08", "close": 103.08, "volume": 946737.0}, {"date": "2018-02-09", "close": 100.53, "volume": 1221288.0}, {"date": "2018-02-12", "close": 101.25, "volume": 784675.0}, {"date": "2018-02-13", "close": 102.4, "volume": 840090.0}, {"date": "2018-02-14", "close": 102.1, "volume": 435246.0}, {"date": "2018-02-15", "close": 103.4, "volume": 683843.0}, {"date": "2018-02-16", "close": 103.05, "volume": 440557.0}, {"date": "2018-02-19", "close": 103.56, "volume": 1600832.0}, {"date": "2018-02-20", "close": 103.35, "volume": 456695.0}, {"date": "2018-02-21", "close": 102.95, "volume": 621992.0}, {"date": "2018-02-22", "close": 102.72, "volume": 507719.0}, {"date": "2018-02-23", "close": 101.97, "volume": 1919108.0}, {"date": "2018-02-26", "close": 102.5, "volume": 498771.0}, {"date": "2018-02-27", "close": 103.59, "volume": 654081.0}, {"date": "2018-02-28", "close": 103.65, "volume": 696390.0}, {"date": "2018-03-01", "close": 102.93, "volume": 819706.0}, {"date": "2018-03-02", "close": 102.63, "volume": 990525.0}, {"date": "2018-03-05", "close": 102.15, "volume": 363899.0}, {"date": "2018-03-06", "close": 103.57, "volume": 670878.0}, {"date": "2018-03-07", "close": 102.15, "volume": 663525.0}, {"date": "2018-03-08", "close": 104.02, "volume": 1323258.0}, {"date": "2018-03-09", "close": 105.46, "volume": 777785.0}, {"date": "2018-03-12", "close": 106.62, "volume": 751920.0}, {"date": "2018-03-13", "close": 106.6, "volume": 863535.0}, {"date": "2018-03-14", "close": 105.68, "volume": 476609.0}, {"date": "2018-03-15", "close": 105.84, "volume": 969403.0}, {"date": "2018-03-16", "close": 104.9, "volume": 923627.0}, {"date": "2018-03-19", "close": 105.39, "volume": 487472.0}, {"date": "2018-03-20", "close": 105.03, "volume": 422333.0}, {"date": "2018-03-21", "close": 105.81, "volume": 479023.0}, {"date": "2018-03-22", "close": 106.69, "volume": 864431.0}, {"date": "2018-03-23", "close": 103.98, "volume": 912702.0}, {"date": "2018-03-26", "close": 102.89, "volume": 835938.0}, {"date": "2018-03-27", "close": 104.1, "volume": 750430.0}, {"date": "2018-03-28", "close": 102.81, "volume": 669804.0}, {"date": "2018-03-29", "close": 102.9, "volume": 2811068.0}, {"date": "2018-04-03", "close": 102.08, "volume": 669231.0}, {"date": "2018-04-04", "close": 100.92, "volume": 801837.0}, {"date": "2018-04-05", "close": 100.82, "volume": 1027213.0}, {"date": "2018-04-06", "close": 101.35, "volume": 584582.0}, {"date": "2018-04-09", "close": 101.6, "volume": 451034.0}, {"date": "2018-04-10", "close": 103.09, "volume": 616851.0}, {"date": "2018-04-11", "close": 103.79, "volume": 586577.0}, {"date": "2018-04-12", "close": 103.36, "volume": 562249.0}, {"date": "2018-04-13", "close": 104.21, "volume": 430244.0}, {"date": "2018-04-16", "close": 104.54, "volume": 386092.0}, {"date": "2018-04-17", "close": 104.32, "volume": 477394.0}, {"date": "2018-04-18", "close": 104.75, "volume": 535164.0}, {"date": "2018-04-19", "close": 104.45, "volume": 755616.0}, {"date": "2018-04-20", "close": 104.8, "volume": 323203.0}, {"date": "2018-04-23", "close": 105.52, "volume": 453269.0}, {"date": "2018-04-24", "close": 105.88, "volume": 506795.0}, {"date": "2018-04-26", "close": 105.42, "volume": 926468.0}, {"date": "2018-04-27", "close": 108.1, "volume": 1974833.0}, {"date": "2018-04-30", "close": 108.69, "volume": 760978.0}, {"date": "2018-05-01", "close": 107.72, "volume": 808851.0}, {"date": "2018-05-02", "close": 106.97, "volume": 1324236.0}, {"date": "2018-05-03", "close": 107.75, "volume": 815885.0}, {"date": "2018-05-04", "close": 108.01, "volume": 1158690.0}, {"date": "2018-05-07", "close": 110.09, "volume": 1182415.0}, {"date": "2018-05-08", "close": 112.0, "volume": 1310429.0}, {"date": "2018-05-09", "close": 112.87, "volume": 953593.0}, {"date": "2018-05-10", "close": 113.99, "volume": 1111532.0}, {"date": "2018-05-11", "close": 113.4, "volume": 883770.0}, {"date": "2018-05-14", "close": 111.75, "volume": 3194866.0}, {"date": "2018-05-15", "close": 112.77, "volume": 785500.0}, {"date": "2018-05-16", "close": 114.9, "volume": 1055449.0}, {"date": "2018-05-17", "close": 113.69, "volume": 707823.0}, {"date": "2018-05-18", "close": 114.55, "volume": 673789.0}, {"date": "2018-05-21", "close": 115.34, "volume": 819181.0}, {"date": "2018-05-22", "close": 114.42, "volume": 545113.0}, {"date": "2018-05-23", "close": 116.43, "volume": 843283.0}, {"date": "2018-05-24", "close": 116.24, "volume": 700723.0}, {"date": "2018-05-25", "close": 116.88, "volume": 1503806.0}, {"date": "2018-05-28", "close": 115.73, "volume": 510119.0}, {"date": "2018-05-29", "close": 116.1, "volume": 589891.0}, {"date": "2018-05-30", "close": 113.25, "volume": 1875646.0}, {"date": "2018-05-31", "close": 114.33, "volume": 1408786.0}, {"date": "2018-06-01", "close": 112.84, "volume": 516573.0}, {"date": "2018-06-04", "close": 113.1, "volume": 569566.0}, {"date": "2018-06-05", "close": 112.3, "volume": 980570.0}, {"date": "2018-06-06", "close": 113.16, "volume": 903863.0}, {"date": "2018-06-07", "close": 113.49, "volume": 691104.0}, {"date": "2018-06-08", "close": 113.07, "volume": 524901.0}, {"date": "2018-06-12", "close": 113.2, "volume": 989596.0}, {"date": "2018-06-13", "close": 113.8, "volume": 595326.0}, {"date": "2018-06-14", "close": 113.45, "volume": 603888.0}, {"date": "2018-06-15", "close": 117.19, "volume": 1413072.0}, {"date": "2018-06-18", "close": 116.4, "volume": 569450.0}, {"date": "2018-06-19", "close": 118.5, "volume": 1252482.0}, {"date": "2018-06-20", "close": 121.72, "volume": 1245666.0}, {"date": "2018-06-21", "close": 122.73, "volume": 1259009.0}, {"date": "2018-06-22", "close": 122.03, "volume": 748663.0}, {"date": "2018-06-25", "close": 122.59, "volume": 805850.0}, {"date": "2018-06-26", "close": 120.97, "volume": 921512.0}, {"date": "2018-06-27", "close": 122.21, "volume": 750028.0}, {"date": "2018-06-28", "close": 126.7, "volume": 1562069.0}, {"date": "2018-06-29", "close": 123.65, "volume": 2725340.0}, {"date": "2018-07-02", "close": 123.08, "volume": 638271.0}, {"date": "2018-07-03", "close": 123.1, "volume": 825017.0}, {"date": "2018-07-04", "close": 121.06, "volume": 866181.0}, {"date": "2018-07-05", "close": 122.45, "volume": 598666.0}, {"date": "2018-07-06", "close": 122.96, "volume": 579259.0}, {"date": "2018-07-09", "close": 123.63, "volume": 594221.0}, {"date": "2018-07-10", "close": 122.52, "volume": 676210.0}, {"date": "2018-07-11", "close": 121.99, "volume": 713701.0}, {"date": "2018-07-12", "close": 122.58, "volume": 739254.0}, {"date": "2018-07-13", "close": 123.01, "volume": 639501.0}, {"date": "2018-07-16", "close": 122.52, "volume": 566932.0}, {"date": "2018-07-17", "close": 121.33, "volume": 596212.0}, {"date": "2018-07-18", "close": 124.1, "volume": 721243.0}, {"date": "2018-07-19", "close": 124.2, "volume": 829734.0}, {"date": "2018-07-20", "close": 125.24, "volume": 663832.0}, {"date": "2018-07-23", "close": 124.0, "volume": 442432.0}, {"date": "2018-07-24", "close": 125.63, "volume": 493577.0}, {"date": "2018-07-25", "close": 124.93, "volume": 647328.0}, {"date": "2018-07-26", "close": 121.7, "volume": 1675791.0}, {"date": "2018-07-27", "close": 124.02, "volume": 2601346.0}, {"date": "2018-07-30", "close": 122.99, "volume": 508017.0}, {"date": "2018-07-31", "close": 122.82, "volume": 684006.0}, {"date": "2018-08-01", "close": 122.23, "volume": 670443.0}, {"date": "2018-08-02", "close": 121.4, "volume": 700749.0}, {"date": "2018-08-03", "close": 121.62, "volume": 493480.0}, {"date": "2018-08-06", "close": 122.46, "volume": 370395.0}, {"date": "2018-08-07", "close": 122.85, "volume": 633344.0}, {"date": "2018-08-08", "close": 121.82, "volume": 457089.0}, {"date": "2018-08-09", "close": 122.61, "volume": 623277.0}, {"date": "2018-08-10", "close": 122.29, "volume": 574714.0}, {"date": "2018-08-13", "close": 122.48, "volume": 548872.0}, {"date": "2018-08-14", "close": 123.99, "volume": 759074.0}, {"date": "2018-08-15", "close": 125.5, "volume": 596153.0}, {"date": "2018-08-16", "close": 124.74, "volume": 768651.0}, {"date": "2018-08-17", "close": 124.56, "volume": 613365.0}, {"date": "2018-08-20", "close": 124.57, "volume": 572018.0}, {"date": "2018-08-21", "close": 124.74, "volume": 517070.0}, {"date": "2018-08-22", "close": 124.3, "volume": 385738.0}, {"date": "2018-08-23", "close": 123.95, "volume": 675881.0}, {"date": "2018-08-24", "close": 125.32, "volume": 664963.0}, {"date": "2018-08-27", "close": 125.45, "volume": 312578.0}, {"date": "2018-08-28", "close": 124.56, "volume": 621420.0}, {"date": "2018-08-29", "close": 126.12, "volume": 852400.0}, {"date": "2018-08-30", "close": 128.46, "volume": 931212.0}, {"date": "2018-08-31", "close": 129.4, "volume": 1687820.0}, {"date": "2018-09-03", "close": 129.35, "volume": 384498.0}, {"date": "2018-09-04", "close": 128.37, "volume": 384840.0}, {"date": "2018-09-05", "close": 127.56, "volume": 471310.0}, {"date": "2018-09-06", "close": 124.52, "volume": 799988.0}, {"date": "2018-09-07", "close": 122.68, "volume": 791260.0}, {"date": "2018-09-10", "close": 122.64, "volume": 592677.0}, {"date": "2018-09-11", "close": 124.87, "volume": 796371.0}, {"date": "2018-09-12", "close": 126.51, "volume": 708464.0}, {"date": "2018-09-13", "close": 123.84, "volume": 739572.0}, {"date": "2018-09-14", "close": 124.43, "volume": 679838.0}, {"date": "2018-09-17", "close": 125.1, "volume": 600026.0}, {"date": "2018-09-18", "close": 124.22, "volume": 584489.0}, {"date": "2018-09-19", "close": 125.98, "volume": 627331.0}, {"date": "2018-09-20", "close": 126.61, "volume": 1292835.0}, {"date": "2018-09-21", "close": 127.85, "volume": 1549697.0}, {"date": "2018-09-24", "close": 126.88, "volume": 693542.0}, {"date": "2018-09-25", "close": 127.65, "volume": 629749.0}, {"date": "2018-09-26", "close": 126.89, "volume": 640739.0}, {"date": "2018-09-27", "close": 127.75, "volume": 719174.0}, {"date": "2018-09-28", "close": 126.04, "volume": 1771784.0}, {"date": "2018-10-01", "close": 124.57, "volume": 546775.0}, {"date": "2018-10-02", "close": 122.63, "volume": 832829.0}, {"date": "2018-10-03", "close": 122.38, "volume": 583951.0}, {"date": "2018-10-04", "close": 123.69, "volume": 756621.0}, {"date": "2018-10-05", "close": 125.27, "volume": 829279.0}, {"date": "2018-10-08", "close": 123.72, "volume": 942959.0}, {"date": "2018-10-09", "close": 122.56, "volume": 1152181.0}, {"date": "2018-10-10", "close": 122.91, "volume": 594479.0}, {"date": "2018-10-11", "close": 115.49, "volume": 2007983.0}, {"date": "2018-10-12", "close": 115.53, "volume": 1935320.0}, {"date": "2018-10-15", "close": 114.83, "volume": 835934.0}, {"date": "2018-10-16", "close": 114.45, "volume": 876087.0}, {"date": "2018-10-17", "close": 117.36, "volume": 880624.0}, {"date": "2018-10-18", "close": 116.28, "volume": 931859.0}, {"date": "2018-10-19", "close": 116.87, "volume": 753192.0}, {"date": "2018-10-22", "close": 114.96, "volume": 935263.0}, {"date": "2018-10-23", "close": 113.9, "volume": 997464.0}, {"date": "2018-10-24", "close": 113.73, "volume": 746159.0}, {"date": "2018-10-25", "close": 110.13, "volume": 1389435.0}, {"date": "2018-10-26", "close": 111.17, "volume": 2000604.0}, {"date": "2018-10-29", "close": 112.81, "volume": 618467.0}, {"date": "2018-10-30", "close": 115.31, "volume": 958863.0}, {"date": "2018-10-31", "close": 117.2, "volume": 1339139.0}, {"date": "2018-11-01", "close": 117.87, "volume": 1119055.0}, {"date": "2018-11-02", "close": 122.42, "volume": 2097747.0}, {"date": "2018-11-05", "close": 121.72, "volume": 962633.0}, {"date": "2018-11-06", "close": 121.5, "volume": 615454.0}, {"date": "2018-11-07", "close": 120.81, "volume": 966684.0}, {"date": "2018-11-08", "close": 123.09, "volume": 975108.0}, {"date": "2018-11-09", "close": 123.64, "volume": 825766.0}, {"date": "2018-11-12", "close": 122.03, "volume": 1192639.0}, {"date": "2018-11-13", "close": 119.43, "volume": 840408.0}, {"date": "2018-11-14", "close": 118.75, "volume": 1681856.0}, {"date": "2018-11-15", "close": 118.81, "volume": 862201.0}, {"date": "2018-11-16", "close": 119.0, "volume": 696777.0}, {"date": "2018-11-19", "close": 116.23, "volume": 877712.0}, {"date": "2018-11-20", "close": 114.93, "volume": 972155.0}, {"date": "2018-11-21", "close": 112.77, "volume": 1175503.0}, {"date": "2018-11-22", "close": 114.2, "volume": 807272.0}, {"date": "2018-11-23", "close": 114.53, "volume": 522888.0}, {"date": "2018-11-26", "close": 113.46, "volume": 697164.0}, {"date": "2018-11-27", "close": 114.99, "volume": 784533.0}, {"date": "2018-11-28", "close": 115.04, "volume": 635946.0}, {"date": "2018-11-29", "close": 116.81, "volume": 982203.0}, {"date": "2018-11-30", "close": 114.42, "volume": 2105958.0}, {"date": "2018-12-03", "close": 117.61, "volume": 714498.0}, {"date": "2018-12-04", "close": 116.35, "volume": 808495.0}, {"date": "2018-12-05", "close": 113.41, "volume": 1150821.0}, {"date": "2018-12-06", "close": 112.05, "volume": 1029658.0}, {"date": "2018-12-07", "close": 113.32, "volume": 815670.0}, {"date": "2018-12-10", "close": 109.89, "volume": 1034484.0}, {"date": "2018-12-11", "close": 109.77, "volume": 711080.0}, {"date": "2018-12-12", "close": 113.17, "volume": 1172574.0}, {"date": "2018-12-13", "close": 114.0, "volume": 738241.0}, {"date": "2018-12-14", "close": 113.18, "volume": 956113.0}, {"date": "2018-12-17", "close": 113.26, "volume": 593819.0}, {"date": "2018-12-18", "close": 110.63, "volume": 1027491.0}, {"date": "2018-12-19", "close": 109.91, "volume": 862598.0}, {"date": "2018-12-20", "close": 107.29, "volume": 1589106.0}, {"date": "2018-12-21", "close": 104.82, "volume": 2953491.0}, {"date": "2018-12-24", "close": 105.44, "volume": 515822.0}, {"date": "2018-12-27", "close": 106.04, "volume": 759837.0}, {"date": "2018-12-28", "close": 108.59, "volume": 774497.0}, {"date": "2018-12-31", "close": 108.65, "volume": 397955.0}, {"date": "2019-01-02", "close": 106.85, "volume": 497113.0}, {"date": "2019-01-03", "close": 109.83, "volume": 937058.0}, {"date": "2019-01-04", "close": 109.41, "volume": 680663.0}, {"date": "2019-01-07", "close": 110.57, "volume": 560126.0}, {"date": "2019-01-08", "close": 112.67, "volume": 747179.0}, {"date": "2019-01-09", "close": 113.98, "volume": 754958.0}, {"date": "2019-01-10", "close": 113.95, "volume": 529886.0}, {"date": "2019-01-11", "close": 113.21, "volume": 469455.0}, {"date": "2019-01-14", "close": 113.28, "volume": 299426.0}, {"date": "2019-01-15", "close": 114.98, "volume": 535732.0}, {"date": "2019-01-16", "close": 116.0, "volume": 701639.0}, {"date": "2019-01-17", "close": 117.18, "volume": 763013.0}, {"date": "2019-01-18", "close": 118.2, "volume": 602853.0}, {"date": "2019-01-21", "close": 117.68, "volume": 407141.0}, {"date": "2019-01-22", "close": 116.31, "volume": 419524.0}, {"date": "2019-01-23", "close": 116.29, "volume": 518098.0}, {"date": "2019-01-24", "close": 117.9, "volume": 781681.0}, {"date": "2019-01-25", "close": 117.81, "volume": 1650274.0}, {"date": "2019-01-29", "close": 116.45, "volume": 456374.0}, {"date": "2019-01-30", "close": 116.76, "volume": 425208.0}, {"date": "2019-01-31", "close": 116.48, "volume": 715590.0}, {"date": "2019-02-01", "close": 116.41, "volume": 440252.0}, {"date": "2019-02-04", "close": 116.7, "volume": 535082.0}, {"date": "2019-02-05", "close": 118.48, "volume": 1123876.0}, {"date": "2019-02-06", "close": 120.56, "volume": 754185.0}, {"date": "2019-02-07", "close": 123.09, "volume": 852954.0}, {"date": "2019-02-08", "close": 121.57, "volume": 728086.0}, {"date": "2019-02-11", "close": 121.98, "volume": 431324.0}, {"date": "2019-02-12", "close": 124.6, "volume": 1124508.0}, {"date": "2019-02-13", "close": 126.29, "volume": 1143772.0}, {"date": "2019-02-14", "close": 125.45, "volume": 792849.0}, {"date": "2019-02-15", "close": 124.22, "volume": 851162.0}, {"date": "2019-02-18", "close": 124.8, "volume": 753300.0}, {"date": "2019-02-19", "close": 126.16, "volume": 537173.0}, {"date": "2019-02-20", "close": 126.0, "volume": 645291.0}, {"date": "2019-02-21", "close": 127.97, "volume": 1004630.0}, {"date": "2019-02-22", "close": 127.64, "volume": 1849578.0}, {"date": "2019-02-25", "close": 128.59, "volume": 532879.0}, {"date": "2019-02-26", "close": 127.25, "volume": 588816.0}, {"date": "2019-02-27", "close": 127.56, "volume": 586467.0}, {"date": "2019-02-28", "close": 128.64, "volume": 786309.0}, {"date": "2019-03-01", "close": 129.23, "volume": 672214.0}, {"date": "2019-03-04", "close": 129.9, "volume": 466117.0}, {"date": "2019-03-05", "close": 128.55, "volume": 617805.0}, {"date": "2019-03-06", "close": 129.64, "volume": 650758.0}, {"date": "2019-03-07", "close": 129.89, "volume": 714524.0}, {"date": "2019-03-08", "close": 128.5, "volume": 809392.0}, {"date": "2019-03-11", "close": 125.59, "volume": 1121341.0}, {"date": "2019-03-12", "close": 125.74, "volume": 984914.0}, {"date": "2019-03-13", "close": 125.57, "volume": 959800.0}, {"date": "2019-03-14", "close": 126.73, "volume": 670833.0}, {"date": "2019-03-15", "close": 127.74, "volume": 2987991.0}, {"date": "2019-03-18", "close": 128.78, "volume": 449905.0}, {"date": "2019-03-19", "close": 129.1, "volume": 609223.0}, {"date": "2019-03-20", "close": 128.76, "volume": 649128.0}, {"date": "2019-03-21", "close": 126.83, "volume": 1184337.0}, {"date": "2019-03-22", "close": 126.97, "volume": 485455.0}, {"date": "2019-03-25", "close": 126.12, "volume": 759638.0}, {"date": "2019-03-26", "close": 125.5, "volume": 787947.0}, {"date": "2019-03-27", "close": 126.58, "volume": 659333.0}, {"date": "2019-03-28", "close": 128.9, "volume": 807913.0}, {"date": "2019-03-29", "close": 129.42, "volume": 1782802.0}, {"date": "2019-04-01", "close": 130.62, "volume": 550659.0}, {"date": "2019-04-02", "close": 131.5, "volume": 655839.0}, {"date": "2019-04-03", "close": 132.8, "volume": 793372.0}, {"date": "2019-04-04", "close": 131.75, "volume": 489809.0}, {"date": "2019-04-05", "close": 130.7, "volume": 565840.0}, {"date": "2019-04-08", "close": 130.83, "volume": 346109.0}, {"date": "2019-04-09", "close": 130.39, "volume": 686517.0}, {"date": "2019-04-10", "close": 130.59, "volume": 423278.0}, {"date": "2019-04-11", "close": 130.54, "volume": 418682.0}, {"date": "2019-04-12", "close": 132.0, "volume": 605114.0}, {"date": "2019-04-15", "close": 132.37, "volume": 528451.0}, {"date": "2019-04-16", "close": 133.29, "volume": 564626.0}, {"date": "2019-04-17", "close": 133.76, "volume": 391487.0}, {"date": "2019-04-18", "close": 133.17, "volume": 848219.0}, {"date": "2019-04-23", "close": 134.5, "volume": 686065.0}, {"date": "2019-04-24", "close": 135.77, "volume": 1621393.0}, {"date": "2019-04-26", "close": 135.99, "volume": 760122.0}, {"date": "2019-04-29", "close": 134.54, "volume": 570691.0}, {"date": "2019-04-30", "close": 134.7, "volume": 886242.0}, {"date": "2019-05-01", "close": 135.32, "volume": 652910.0}, {"date": "2019-05-02", "close": 136.2, "volume": 758644.0}, {"date": "2019-05-03", "close": 128.81, "volume": 2473649.0}, {"date": "2019-05-06", "close": 125.62, "volume": 1639051.0}, {"date": "2019-05-07", "close": 124.89, "volume": 1221371.0}, {"date": "2019-05-08", "close": 124.03, "volume": 1710270.0}, {"date": "2019-05-09", "close": 124.37, "volume": 1922123.0}, {"date": "2019-05-10", "close": 124.63, "volume": 1341024.0}, {"date": "2019-05-13", "close": 120.16, "volume": 1891860.0}, {"date": "2019-05-14", "close": 117.5, "volume": 1825652.0}, {"date": "2019-05-15", "close": 119.11, "volume": 1942794.0}, {"date": "2019-05-16", "close": 119.34, "volume": 1459781.0}, {"date": "2019-05-17", "close": 119.93, "volume": 1078137.0}, {"date": "2019-05-20", "close": 121.98, "volume": 1396226.0}, {"date": "2019-05-21", "close": 123.14, "volume": 1633192.0}, {"date": "2019-05-22", "close": 121.59, "volume": 1106902.0}, {"date": "2019-05-23", "close": 121.71, "volume": 1326065.0}, {"date": "2019-05-24", "close": 120.77, "volume": 834278.0}, {"date": "2019-05-27", "close": 120.8, "volume": 517884.0}, {"date": "2019-05-28", "close": 122.57, "volume": 796686.0}, {"date": "2019-05-29", "close": 121.22, "volume": 651886.0}, {"date": "2019-05-30", "close": 120.43, "volume": 809586.0}, {"date": "2019-05-31", "close": 120.31, "volume": 1280643.0}, {"date": "2019-06-03", "close": 116.0, "volume": 1301801.0}, {"date": "2019-06-04", "close": 114.35, "volume": 2029163.0}, {"date": "2019-06-05", "close": 116.86, "volume": 1461979.0}, {"date": "2019-06-06", "close": 117.25, "volume": 945434.0}, {"date": "2019-06-07", "close": 119.21, "volume": 889412.0}, {"date": "2019-06-11", "close": 121.15, "volume": 1329937.0}, {"date": "2019-06-12", "close": 121.0, "volume": 881590.0}, {"date": "2019-06-13", "close": 122.16, "volume": 743202.0}, {"date": "2019-06-14", "close": 122.09, "volume": 722358.0}, {"date": "2019-06-17", "close": 123.38, "volume": 970682.0}, {"date": "2019-06-18", "close": 123.3, "volume": 1526046.0}, {"date": "2019-06-19", "close": 125.38, "volume": 1456035.0}, {"date": "2019-06-20", "close": 127.33, "volume": 1479327.0}, {"date": "2019-06-21", "close": 126.0, "volume": 1717430.0}, {"date": "2019-06-24", "close": 126.62, "volume": 774312.0}, {"date": "2019-06-25", "close": 126.31, "volume": 628179.0}, {"date": "2019-06-26", "close": 126.18, "volume": 938485.0}, {"date": "2019-06-27", "close": 125.7, "volume": 835536.0}, {"date": "2019-06-28", "close": 125.39, "volume": 1625319.0}, {"date": "2019-07-01", "close": 127.25, "volume": 643578.0}, {"date": "2019-07-02", "close": 127.12, "volume": 812054.0}, {"date": "2019-07-03", "close": 127.33, "volume": 622285.0}, {"date": "2019-07-04", "close": 128.89, "volume": 539894.0}, {"date": "2019-07-05", "close": 129.79, "volume": 564818.0}, {"date": "2019-07-08", "close": 128.52, "volume": 586182.0}, {"date": "2019-07-09", "close": 127.74, "volume": 519475.0}, {"date": "2019-07-10", "close": 128.01, "volume": 455110.0}, {"date": "2019-07-11", "close": 127.02, "volume": 1696538.0}, {"date": "2019-07-12", "close": 127.51, "volume": 638006.0}, {"date": "2019-07-15", "close": 126.91, "volume": 471744.0}, {"date": "2019-07-16", "close": 126.5, "volume": 505142.0}, {"date": "2019-07-17", "close": 128.21, "volume": 589973.0}, {"date": "2019-07-18", "close": 126.7, "volume": 594311.0}, {"date": "2019-07-19", "close": 127.29, "volume": 428732.0}, {"date": "2019-07-22", "close": 127.42, "volume": 473140.0}, {"date": "2019-07-23", "close": 128.88, "volume": 811566.0}, {"date": "2019-07-24", "close": 129.31, "volume": 1302380.0}, {"date": "2019-07-25", "close": 130.48, "volume": 813255.0}, {"date": "2019-07-26", "close": 128.68, "volume": 1567173.0}, {"date": "2019-07-29", "close": 129.71, "volume": 814808.0}, {"date": "2019-07-30", "close": 129.02, "volume": 726832.0}, {"date": "2019-07-31", "close": 128.79, "volume": 991586.0}, {"date": "2019-08-01", "close": 127.93, "volume": 625696.0}, {"date": "2019-08-02", "close": 126.01, "volume": 886376.0}, {"date": "2019-08-05", "close": 123.33, "volume": 938516.0}, {"date": "2019-08-06", "close": 119.57, "volume": 1608957.0}, {"date": "2019-08-07", "close": 120.69, "volume": 1247233.0}, {"date": "2019-08-08", "close": 122.38, "volume": 1121243.0}, {"date": "2019-08-09", "close": 122.78, "volume": 651670.0}, {"date": "2019-08-12", "close": 122.37, "volume": 490574.0}, {"date": "2019-08-13", "close": 120.8, "volume": 913038.0}, {"date": "2019-08-14", "close": 121.98, "volume": 567381.0}, {"date": "2019-08-15", "close": 118.0, "volume": 1383470.0}, {"date": "2019-08-16", "close": 118.54, "volume": 569355.0}, {"date": "2019-08-19", "close": 122.22, "volume": 955409.0}, {"date": "2019-08-20", "close": 123.38, "volume": 825250.0}, {"date": "2019-08-21", "close": 123.93, "volume": 768898.0}, {"date": "2019-08-22", "close": 124.51, "volume": 542505.0}, {"date": "2019-08-23", "close": 124.79, "volume": 611072.0}, {"date": "2019-08-26", "close": 122.06, "volume": 926316.0}, {"date": "2019-08-27", "close": 123.51, "volume": 830958.0}, {"date": "2019-08-29", "close": 122.53, "volume": 1186977.0}, {"date": "2019-08-30", "close": 123.84, "volume": 1606962.0}, {"date": "2019-09-02", "close": 123.5, "volume": 579774.0}, {"date": "2019-09-03", "close": 123.5, "volume": 446083.0}, {"date": "2019-09-04", "close": 122.94, "volume": 799665.0}, {"date": "2019-09-05", "close": 125.26, "volume": 755803.0}, {"date": "2019-09-06", "close": 127.08, "volume": 952334.0}, {"date": "2019-09-09", "close": 127.72, "volume": 710158.0}, {"date": "2019-09-10", "close": 127.52, "volume": 876366.0}, {"date": "2019-09-11", "close": 128.5, "volume": 1060870.0}, {"date": "2019-09-12", "close": 128.5, "volume": 887854.0}, {"date": "2019-09-13", "close": 129.29, "volume": 700767.0}, {"date": "2019-09-16", "close": 129.43, "volume": 975468.0}, {"date": "2019-09-17", "close": 128.81, "volume": 850335.0}, {"date": "2019-09-18", "close": 128.74, "volume": 905624.0}, {"date": "2019-09-19", "close": 131.77, "volume": 2682725.0}, {"date": "2019-09-20", "close": 131.05, "volume": 1411782.0}, {"date": "2019-09-23", "close": 131.37, "volume": 671188.0}, {"date": "2019-09-24", "close": 132.13, "volume": 924252.0}, {"date": "2019-09-25", "close": 131.93, "volume": 801759.0}, {"date": "2019-09-26", "close": 132.01, "volume": 698741.0}, {"date": "2019-09-27", "close": 132.09, "volume": 1495537.0}, {"date": "2019-09-30", "close": 131.08, "volume": 594031.0}, {"date": "2019-10-01", "close": 131.99, "volume": 533950.0}, {"date": "2019-10-02", "close": 129.85, "volume": 706588.0}, {"date": "2019-10-03", "close": 126.27, "volume": 1254647.0}, {"date": "2019-10-04", "close": 126.44, "volume": 561992.0}, {"date": "2019-10-07", "close": 125.81, "volume": 697567.0}, {"date": "2019-10-08", "close": 126.58, "volume": 873589.0}, {"date": "2019-10-09", "close": 125.41, "volume": 892170.0}, {"date": "2019-10-10", "close": 126.63, "volume": 754860.0}, {"date": "2019-10-11", "close": 129.39, "volume": 1014269.0}, {"date": "2019-10-14", "close": 131.24, "volume": 800918.0}, {"date": "2019-10-15", "close": 132.17, "volume": 626538.0}, {"date": "2019-10-16", "close": 134.27, "volume": 903148.0}, {"date": "2019-10-17", "close": 133.65, "volume": 908316.0}, {"date": "2019-10-18", "close": 133.82, "volume": 900498.0}, {"date": "2019-10-21", "close": 133.14, "volume": 599077.0}, {"date": "2019-10-22", "close": 132.89, "volume": 389225.0}, {"date": "2019-10-23", "close": 132.01, "volume": 547186.0}, {"date": "2019-10-24", "close": 133.87, "volume": 872085.0}, {"date": "2019-10-25", "close": 134.98, "volume": 1302754.0}, {"date": "2019-10-28", "close": 135.39, "volume": 586000.0}, {"date": "2019-10-29", "close": 135.98, "volume": 617235.0}, {"date": "2019-10-30", "close": 133.95, "volume": 612881.0}, {"date": "2019-10-31", "close": 133.92, "volume": 625038.0}, {"date": "2019-11-01", "close": 134.38, "volume": 1103117.0}, {"date": "2019-11-04", "close": 134.6, "volume": 831263.0}, {"date": "2019-11-05", "close": 136.27, "volume": 892632.0}, {"date": "2019-11-06", "close": 135.45, "volume": 817130.0}, {"date": "2019-11-07", "close": 136.61, "volume": 746404.0}, {"date": "2019-11-08", "close": 137.74, "volume": 788573.0}, {"date": "2019-11-11", "close": 136.24, "volume": 1257005.0}, {"date": "2019-11-12", "close": 136.72, "volume": 696543.0}, {"date": "2019-11-13", "close": 136.35, "volume": 713153.0}, {"date": "2019-11-14", "close": 136.89, "volume": 747851.0}, {"date": "2019-11-15", "close": 137.96, "volume": 520542.0}, {"date": "2019-11-18", "close": 136.65, "volume": 430763.0}, {"date": "2019-11-19", "close": 137.81, "volume": 610911.0}, {"date": "2019-11-20", "close": 135.03, "volume": 931537.0}, {"date": "2019-11-21", "close": 134.42, "volume": 983075.0}, {"date": "2019-11-22", "close": 134.88, "volume": 983953.0}, {"date": "2019-11-25", "close": 135.3, "volume": 571818.0}, {"date": "2019-11-26", "close": 136.3, "volume": 787868.0}, {"date": "2019-11-27", "close": 137.36, "volume": 643772.0}, {"date": "2019-11-28", "close": 138.05, "volume": 653705.0}, {"date": "2019-11-29", "close": 138.05, "volume": 1040035.0}, {"date": "2019-12-02", "close": 138.16, "volume": 850539.0}, {"date": "2019-12-03", "close": 134.77, "volume": 1113338.0}, {"date": "2019-12-04", "close": 132.5, "volume": 1066451.0}, {"date": "2019-12-05", "close": 133.56, "volume": 698642.0}, {"date": "2019-12-06", "close": 135.1, "volume": 580585.0}, {"date": "2019-12-09", "close": 135.73, "volume": 427779.0}, {"date": "2019-12-10", "close": 135.38, "volume": 541565.0}, {"date": "2019-12-11", "close": 135.5, "volume": 708107.0}, {"date": "2019-12-12", "close": 134.12, "volume": 810224.0}, {"date": "2019-12-13", "close": 136.31, "volume": 661705.0}, {"date": "2019-12-16", "close": 138.65, "volume": 790806.0}, {"date": "2019-12-17", "close": 138.1, "volume": 713272.0}, {"date": "2019-12-18", "close": 137.76, "volume": 898304.0}, {"date": "2019-12-19", "close": 140.01, "volume": 1595305.0}, {"date": "2019-12-20", "close": 140.25, "volume": 2132617.0}, {"date": "2019-12-23", "close": 139.0, "volume": 465241.0}, {"date": "2019-12-24", "close": 139.22, "volume": 263017.0}, {"date": "2019-12-27", "close": 140.23, "volume": 550316.0}, {"date": "2019-12-30", "close": 139.07, "volume": 463857.0}, {"date": "2019-12-31", "close": 137.85, "volume": 517833.0}, {"date": "2020-01-02", "close": 137.53, "volume": 324707.0}, {"date": "2020-01-03", "close": 138.37, "volume": 475051.0}, {"date": "2020-01-06", "close": 137.63, "volume": 465385.0}, {"date": "2020-01-07", "close": 139.51, "volume": 524822.0}, {"date": "2020-01-08", "close": 138.5, "volume": 690982.0}, {"date": "2020-01-09", "close": 139.13, "volume": 650919.0}, {"date": "2020-01-10", "close": 140.35, "volume": 755233.0}, {"date": "2020-01-13", "close": 139.5, "volume": 451543.0}, {"date": "2020-01-14", "close": 141.13, "volume": 739250.0}, {"date": "2020-01-15", "close": 141.51, "volume": 598295.0}, {"date": "2020-01-16", "close": 143.47, "volume": 699778.0}, {"date": "2020-01-17", "close": 144.14, "volume": 599485.0}, {"date": "2020-01-20", "close": 144.98, "volume": 541545.0}, {"date": "2020-01-21", "close": 144.01, "volume": 616415.0}, {"date": "2020-01-22", "close": 145.86, "volume": 615007.0}, {"date": "2020-01-23", "close": 145.0, "volume": 756611.0}, {"date": "2020-01-24", "close": 145.86, "volume": 576151.0}, {"date": "2020-01-28", "close": 143.01, "volume": 898526.0}, {"date": "2020-01-29", "close": 144.6, "volume": 751773.0}, {"date": "2020-01-30", "close": 145.72, "volume": 1055298.0}, {"date": "2020-01-31", "close": 144.77, "volume": 2035680.0}, {"date": "2020-02-03", "close": 141.85, "volume": 969480.0}, {"date": "2020-02-04", "close": 143.04, "volume": 413307.0}, {"date": "2020-02-05", "close": 144.67, "volume": 524205.0}, {"date": "2020-02-06", "close": 146.72, "volume": 721965.0}, {"date": "2020-02-07", "close": 146.96, "volume": 757347.0}, {"date": "2020-02-10", "close": 146.34, "volume": 607588.0}, {"date": "2020-02-11", "close": 145.53, "volume": 697260.0}, {"date": "2020-02-12", "close": 148.26, "volume": 1097617.0}, {"date": "2020-02-13", "close": 149.31, "volume": 759319.0}, {"date": "2020-02-14", "close": 148.58, "volume": 700135.0}, {"date": "2020-02-17", "close": 148.72, "volume": 382244.0}, {"date": "2020-02-18", "close": 149.14, "volume": 491199.0}, {"date": "2020-02-19", "close": 150.78, "volume": 593559.0}, {"date": "2020-02-20", "close": 151.77, "volume": 628196.0}, {"date": "2020-02-21", "close": 151.34, "volume": 687465.0}, {"date": "2020-02-24", "close": 145.69, "volume": 1047587.0}, {"date": "2020-02-25", "close": 144.75, "volume": 1269473.0}, {"date": "2020-02-26", "close": 141.29, "volume": 1272973.0}, {"date": "2020-02-27", "close": 139.42, "volume": 1344408.0}, {"date": "2020-02-28", "close": 134.83, "volume": 3936105.0}, {"date": "2020-03-02", "close": 134.0, "volume": 1655795.0}, {"date": "2020-03-03", "close": 135.96, "volume": 1269326.0}, {"date": "2020-03-04", "close": 132.94, "volume": 1487104.0}, {"date": "2020-03-05", "close": 137.53, "volume": 1342351.0}, {"date": "2020-03-06", "close": 131.93, "volume": 1205177.0}, {"date": "2020-03-09", "close": 121.5, "volume": 2438466.0}, {"date": "2020-03-10", "close": 126.55, "volume": 2376949.0}, {"date": "2020-03-11", "close": 120.9, "volume": 1729888.0}, {"date": "2020-03-12", "close": 111.78, "volume": 2695345.0}, {"date": "2020-03-13", "close": 116.48, "volume": 3617201.0}, {"date": "2020-03-16", "close": 102.5, "volume": 2686369.0}, {"date": "2020-03-17", "close": 104.49, "volume": 3338659.0}, {"date": "2020-03-18", "close": 91.05, "volume": 3678861.0}, {"date": "2020-03-19", "close": 79.3, "volume": 4643788.0}, {"date": "2020-03-20", "close": 85.06, "volume": 3261091.0}, {"date": "2020-03-23", "close": 72.02, "volume": 3894390.0}, {"date": "2020-03-24", "close": 79.9, "volume": 3063123.0}, {"date": "2020-03-25", "close": 84.52, "volume": 3522488.0}, {"date": "2020-03-26", "close": 85.15, "volume": 2571100.0}, {"date": "2020-03-27", "close": 80.01, "volume": 4053955.0}, {"date": "2020-03-30", "close": 85.65, "volume": 2767649.0}, {"date": "2020-03-31", "close": 85.75, "volume": 2756293.0}, {"date": "2020-04-01", "close": 89.34, "volume": 1731573.0}, {"date": "2020-04-02", "close": 88.06, "volume": 1471072.0}, {"date": "2020-04-03", "close": 84.3, "volume": 2089398.0}, {"date": "2020-04-06", "close": 92.0, "volume": 1745016.0}, {"date": "2020-04-07", "close": 92.45, "volume": 1652130.0}, {"date": "2020-04-08", "close": 92.89, "volume": 2102437.0}, {"date": "2020-04-09", "close": 99.5, "volume": 1707713.0}, {"date": "2020-04-14", "close": 101.81, "volume": 2216318.0}, {"date": "2020-04-15", "close": 100.96, "volume": 1937178.0}, {"date": "2020-04-16", "close": 99.0, "volume": 2289965.0}, {"date": "2020-04-17", "close": 100.41, "volume": 1727282.0}, {"date": "2020-04-20", "close": 100.17, "volume": 1444536.0}, {"date": "2020-04-21", "close": 98.4, "volume": 1174167.0}, {"date": "2020-04-22", "close": 97.9, "volume": 1530439.0}, {"date": "2020-04-23", "close": 96.96, "volume": 1458678.0}, {"date": "2020-04-24", "close": 95.01, "volume": 2468855.0}, {"date": "2020-04-27", "close": 99.0, "volume": 1285151.0}, {"date": "2020-04-28", "close": 97.74, "volume": 1117808.0}, {"date": "2020-04-29", "close": 100.1, "volume": 875837.0}, {"date": "2020-04-30", "close": 102.66, "volume": 2025411.0}, {"date": "2020-05-01", "close": 96.92, "volume": 1602078.0}, {"date": "2020-05-04", "close": 97.23, "volume": 2114362.0}, {"date": "2020-05-05", "close": 100.24, "volume": 1137653.0}, {"date": "2020-05-06", "close": 99.45, "volume": 868205.0}, {"date": "2020-05-07", "close": 99.55, "volume": 934125.0}, {"date": "2020-05-08", "close": 105.19, "volume": 2234281.0}, {"date": "2020-05-11", "close": 111.54, "volume": 2261961.0}, {"date": "2020-05-12", "close": 107.01, "volume": 1871019.0}, {"date": "2020-05-13", "close": 106.39, "volume": 1992208.0}, {"date": "2020-05-14", "close": 103.16, "volume": 1515164.0}, {"date": "2020-05-15", "close": 105.08, "volume": 1192080.0}, {"date": "2020-05-18", "close": 102.2, "volume": 2015816.0}, {"date": "2020-05-19", "close": 105.81, "volume": 2367653.0}, {"date": "2020-05-20", "close": 104.66, "volume": 1225640.0}, {"date": "2020-05-21", "close": 103.96, "volume": 1022575.0}, {"date": "2020-05-22", "close": 102.62, "volume": 942899.0}, {"date": "2020-05-25", "close": 106.17, "volume": 1344963.0}, {"date": "2020-05-26", "close": 108.71, "volume": 1329710.0}, {"date": "2020-05-27", "close": 110.95, "volume": 2494714.0}, {"date": "2020-05-28", "close": 112.71, "volume": 1658096.0}, {"date": "2020-05-29", "close": 109.97, "volume": 2737262.0}, {"date": "2020-06-01", "close": 110.49, "volume": 1092962.0}, {"date": "2020-06-02", "close": 113.31, "volume": 1264081.0}, {"date": "2020-06-03", "close": 116.1, "volume": 1397108.0}, {"date": "2020-06-04", "close": 117.51, "volume": 2200003.0}, {"date": "2020-06-05", "close": 118.0, "volume": 1244531.0}, {"date": "2020-06-09", "close": 124.4, "volume": 1956523.0}, {"date": "2020-06-10", "close": 124.0, "volume": 1090024.0}, {"date": "2020-06-11", "close": 118.45, "volume": 1470362.0}, {"date": "2020-06-12", "close": 115.6, "volume": 1948813.0}, {"date": "2020-06-15", "close": 113.24, "volume": 1361862.0}, {"date": "2020-06-16", "close": 120.34, "volume": 1768485.0}, {"date": "2020-06-17", "close": 121.0, "volume": 1164359.0}, {"date": "2020-06-18", "close": 119.78, "volume": 1785339.0}, {"date": "2020-06-19", "close": 121.53, "volume": 2293760.0}, {"date": "2020-06-22", "close": 120.61, "volume": 834941.0}, {"date": "2020-06-23", "close": 121.57, "volume": 1088120.0}, {"date": "2020-06-24", "close": 121.59, "volume": 808509.0}, {"date": "2020-06-25", "close": 117.19, "volume": 1708052.0}, {"date": "2020-06-26", "close": 119.19, "volume": 2220045.0}, {"date": "2020-06-29", "close": 116.43, "volume": 1320649.0}, {"date": "2020-06-30", "close": 118.6, "volume": 1430991.0}, {"date": "2020-07-01", "close": 120.74, "volume": 1333577.0}, {"date": "2020-07-02", "close": 121.96, "volume": 1129629.0}, {"date": "2020-07-03", "close": 122.02, "volume": 717602.0}, {"date": "2020-07-06", "close": 123.82, "volume": 1018346.0}, {"date": "2020-07-07", "close": 122.8, "volume": 890740.0}, {"date": "2020-07-08", "close": 121.63, "volume": 905725.0}, {"date": "2020-07-09", "close": 121.67, "volume": 702422.0}, {"date": "2020-07-10", "close": 119.8, "volume": 946080.0}, {"date": "2020-07-13", "close": 122.15, "volume": 942430.0}, {"date": "2020-07-14", "close": 121.5, "volume": 667696.0}, {"date": "2020-07-15", "close": 123.81, "volume": 989161.0}, {"date": "2020-07-16", "close": 124.74, "volume": 1123100.0}, {"date": "2020-07-17", "close": 125.18, "volume": 1608669.0}, {"date": "2020-07-20", "close": 124.38, "volume": 714938.0}, {"date": "2020-07-21", "close": 127.84, "volume": 944136.0}, {"date": "2020-07-22", "close": 126.8, "volume": 629243.0}, {"date": "2020-07-23", "close": 126.61, "volume": 617437.0}, {"date": "2020-07-24", "close": 125.79, "volume": 502055.0}, {"date": "2020-07-27", "close": 126.6, "volume": 548495.0}, {"date": "2020-07-28", "close": 124.57, "volume": 974796.0}, {"date": "2020-07-29", "close": 124.98, "volume": 766657.0}, {"date": "2020-07-30", "close": 126.0, "volume": 1047505.0}, {"date": "2020-07-31", "close": 123.49, "volume": 1392431.0}, {"date": "2020-08-03", "close": 121.99, "volume": 844380.0}, {"date": "2020-08-04", "close": 125.24, "volume": 998476.0}, {"date": "2020-08-05", "close": 124.44, "volume": 611664.0}, {"date": "2020-08-06", "close": 124.92, "volume": 646390.0}, {"date": "2020-08-07", "close": 124.68, "volume": 521738.0}, {"date": "2020-08-10", "close": 126.42, "volume": 730668.0}, {"date": "2020-08-11", "close": 126.21, "volume": 805370.0}, {"date": "2020-08-12", "close": 126.93, "volume": 583264.0}, {"date": "2020-08-13", "close": 125.76, "volume": 741335.0}, {"date": "2020-08-14", "close": 126.18, "volume": 606630.0}, {"date": "2020-08-17", "close": 126.69, "volume": 780991.0}, {"date": "2020-08-18", "close": 127.62, "volume": 871853.0}, {"date": "2020-08-19", "close": 128.08, "volume": 741576.0}, {"date": "2020-08-20", "close": 129.5, "volume": 965027.0}, {"date": "2020-08-21", "close": 127.43, "volume": 1764535.0}, {"date": "2020-08-24", "close": 127.73, "volume": 494009.0}, {"date": "2020-08-25", "close": 128.96, "volume": 913538.0}, {"date": "2020-08-26", "close": 129.34, "volume": 603414.0}, {"date": "2020-08-27", "close": 128.91, "volume": 823974.0}, {"date": "2020-08-28", "close": 128.24, "volume": 661877.0}, {"date": "2020-08-31", "close": 127.7, "volume": 688587.0}, {"date": "2020-09-01", "close": 125.64, "volume": 1133328.0}, {"date": "2020-09-02", "close": 127.7, "volume": 863947.0}, {"date": "2020-09-03", "close": 130.2, "volume": 1234849.0}, {"date": "2020-09-04", "close": 126.2, "volume": 806346.0}, {"date": "2020-09-07", "close": 126.76, "volume": 584994.0}, {"date": "2020-09-08", "close": 128.14, "volume": 683382.0}, {"date": "2020-09-09", "close": 126.0, "volume": 768182.0}, {"date": "2020-09-10", "close": 127.39, "volume": 661728.0}, {"date": "2020-09-11", "close": 126.1, "volume": 579566.0}, {"date": "2020-09-14", "close": 120.2, "volume": 1811497.0}, {"date": "2020-09-15", "close": 118.69, "volume": 1659786.0}, {"date": "2020-09-16", "close": 119.62, "volume": 1465970.0}, {"date": "2020-09-17", "close": 119.63, "volume": 1013690.0}, {"date": "2020-09-18", "close": 122.56, "volume": 2820894.0}, {"date": "2020-09-21", "close": 121.14, "volume": 878835.0}, {"date": "2020-09-22", "close": 120.0, "volume": 832862.0}, {"date": "2020-09-23", "close": 122.23, "volume": 918834.0}, {"date": "2020-09-24", "close": 121.73, "volume": 904651.0}, {"date": "2020-09-25", "close": 121.67, "volume": 761341.0}, {"date": "2020-09-28", "close": 121.68, "volume": 523584.0}, {"date": "2020-09-29", "close": 122.42, "volume": 726182.0}, {"date": "2020-09-30", "close": 119.57, "volume": 1046507.0}, {"date": "2020-10-01", "close": 120.41, "volume": 544689.0}, {"date": "2020-10-02", "close": 119.1, "volume": 620248.0}, {"date": "2020-10-05", "close": 122.65, "volume": 508417.0}, {"date": "2020-10-06", "close": 123.4, "volume": 569462.0}, {"date": "2020-10-07", "close": 126.92, "volume": 888346.0}, {"date": "2020-10-08", "close": 129.43, "volume": 832842.0}, {"date": "2020-10-09", "close": 129.77, "volume": 481818.0}, {"date": "2020-10-12", "close": 129.61, "volume": 490579.0}, {"date": "2020-10-13", "close": 130.97, "volume": 545287.0}, {"date": "2020-10-14", "close": 131.18, "volume": 610001.0}, {"date": "2020-10-15", "close": 132.57, "volume": 712218.0}, {"date": "2020-10-16", "close": 134.34, "volume": 1222363.0}, {"date": "2020-10-19", "close": 136.04, "volume": 670923.0}, {"date": "2020-10-20", "close": 134.8, "volume": 627028.0}, {"date": "2020-10-21", "close": 136.13, "volume": 648061.0}, {"date": "2020-10-22", "close": 136.08, "volume": 907129.0}, {"date": "2020-10-23", "close": 136.18, "volume": 977932.0}, {"date": "2020-10-26", "close": 136.45, "volume": 834918.0}, {"date": "2020-10-27", "close": 135.17, "volume": 506679.0}, {"date": "2020-10-28", "close": 131.55, "volume": 859125.0}, {"date": "2020-10-29", "close": 127.84, "volume": 1106700.0}, {"date": "2020-10-30", "close": 126.75, "volume": 905075.0}, {"date": "2020-11-02", "close": 127.37, "volume": 757529.0}, {"date": "2020-11-03", "close": 130.83, "volume": 863423.0}, {"date": "2020-11-04", "close": 132.87, "volume": 788080.0}, {"date": "2020-11-05", "close": 132.45, "volume": 871820.0}, {"date": "2020-11-06", "close": 135.45, "volume": 1057587.0}, {"date": "2020-11-09", "close": 136.44, "volume": 1095285.0}, {"date": "2020-11-10", "close": 139.18, "volume": 1485566.0}, {"date": "2020-11-11", "close": 142.04, "volume": 1043947.0}, {"date": "2020-11-12", "close": 141.02, "volume": 856484.0}, {"date": "2020-11-13", "close": 141.17, "volume": 810186.0}, {"date": "2020-11-16", "close": 140.43, "volume": 492426.0}, {"date": "2020-11-17", "close": 139.68, "volume": 1271055.0}, {"date": "2020-11-18", "close": 139.18, "volume": 957523.0}, {"date": "2020-11-19", "close": 138.01, "volume": 1096888.0}, {"date": "2020-11-20", "close": 136.67, "volume": 1616572.0}, {"date": "2020-11-23", "close": 139.7, "volume": 669995.0}, {"date": "2020-11-24", "close": 139.61, "volume": 787813.0}, {"date": "2020-11-25", "close": 141.04, "volume": 853338.0}, {"date": "2020-11-26", "close": 138.27, "volume": 1083694.0}, {"date": "2020-11-27", "close": 137.49, "volume": 588000.0}, {"date": "2020-11-30", "close": 138.67, "volume": 2141175.0}, {"date": "2020-12-01", "close": 140.19, "volume": 1041883.0}, {"date": "2020-12-02", "close": 138.34, "volume": 1021513.0}, {"date": "2020-12-03", "close": 138.6, "volume": 732974.0}, {"date": "2020-12-04", "close": 141.82, "volume": 982591.0}, {"date": "2020-12-07", "close": 140.95, "volume": 610117.0}, {"date": "2020-12-08", "close": 141.03, "volume": 646056.0}, {"date": "2020-12-09", "close": 139.77, "volume": 609625.0}, {"date": "2020-12-10", "close": 139.15, "volume": 922934.0}, {"date": "2020-12-11", "close": 138.08, "volume": 617112.0}, {"date": "2020-12-14", "close": 137.8, "volume": 468111.0}, {"date": "2020-12-15", "close": 137.53, "volume": 513104.0}, {"date": "2020-12-16", "close": 138.42, "volume": 654168.0}, {"date": "2020-12-17", "close": 141.58, "volume": 1102187.0}, {"date": "2020-12-18", "close": 137.96, "volume": 1888978.0}, {"date": "2020-12-21", "close": 137.65, "volume": 436257.0}, {"date": "2020-12-22", "close": 137.25, "volume": 562542.0}, {"date": "2020-12-23", "close": 138.88, "volume": 539521.0}, {"date": "2020-12-24", "close": 140.11, "volume": 327860.0}, {"date": "2020-12-29", "close": 140.52, "volume": 272440.0}, {"date": "2020-12-30", "close": 140.49, "volume": 316483.0}, {"date": "2020-12-31", "close": 138.48, "volume": 276778.0}, {"date": "2021-01-04", "close": 140.0, "volume": 322772.0}, {"date": "2021-01-05", "close": 139.11, "volume": 577844.0}, {"date": "2021-01-06", "close": 135.82, "volume": 941241.0}, {"date": "2021-01-07", "close": 138.45, "volume": 835990.0}, {"date": "2021-01-08", "close": 140.95, "volume": 723001.0}, {"date": "2021-01-11", "close": 140.01, "volume": 507910.0}, {"date": "2021-01-12", "close": 138.79, "volume": 585238.0}, {"date": "2021-01-13", "close": 136.96, "volume": 896126.0}, {"date": "2021-01-14", "close": 138.3, "volume": 559640.0}, {"date": "2021-01-15", "close": 137.33, "volume": 348915.0}, {"date": "2021-01-18", "close": 136.65, "volume": 353916.0}, {"date": "2021-01-19", "close": 138.83, "volume": 661123.0}, {"date": "2021-01-20", "close": 138.44, "volume": 521443.0}, {"date": "2021-01-21", "close": 139.45, "volume": 639105.0}, {"date": "2021-01-22", "close": 137.1, "volume": 911458.0}, {"date": "2021-01-25", "close": 137.08, "volume": 452782.0}, {"date": "2021-01-27", "close": 135.64, "volume": 851515.0}, {"date": "2021-01-28", "close": 133.4, "volume": 1070049.0}, {"date": "2021-01-29", "close": 131.4, "volume": 1179071.0}, {"date": "2021-02-01", "close": 132.13, "volume": 791447.0}, {"date": "2021-02-02", "close": 134.29, "volume": 560153.0}, {"date": "2021-02-03", "close": 135.11, "volume": 613779.0}, {"date": "2021-02-04", "close": 134.7, "volume": 448662.0}, {"date": "2021-02-05", "close": 134.52, "volume": 660989.0}, {"date": "2021-02-08", "close": 134.25, "volume": 846484.0}, {"date": "2021-02-09", "close": 143.14, "volume": 2330170.0}, {"date": "2021-02-10", "close": 147.37, "volume": 1251567.0}, {"date": "2021-02-11", "close": 146.21, "volume": 530758.0}, {"date": "2021-02-12", "close": 144.28, "volume": 443579.0}, {"date": "2021-02-15", "close": 145.38, "volume": 386940.0}, {"date": "2021-02-16", "close": 146.99, "volume": 570368.0}, {"date": "2021-02-17", "close": 145.67, "volume": 696972.0}, {"date": "2021-02-18", "close": 145.56, "volume": 695649.0}, {"date": "2021-02-19", "close": 142.26, "volume": 1104038.0}, {"date": "2021-02-22", "close": 147.15, "volume": 1101008.0}, {"date": "2021-02-23", "close": 148.37, "volume": 724729.0}, {"date": "2021-02-24", "close": 146.9, "volume": 741019.0}, {"date": "2021-02-25", "close": 145.32, "volume": 824927.0}, {"date": "2021-02-26", "close": 142.48, "volume": 1088034.0}, {"date": "2021-03-01", "close": 145.35, "volume": 762056.0}, {"date": "2021-03-02", "close": 146.84, "volume": 771521.0}, {"date": "2021-03-03", "close": 147.74, "volume": 533069.0}, {"date": "2021-03-04", "close": 146.43, "volume": 913071.0}, {"date": "2021-03-05", "close": 144.2, "volume": 1038942.0}, {"date": "2021-03-08", "close": 148.45, "volume": 851562.0}, {"date": "2021-03-09", "close": 152.05, "volume": 1171049.0}, {"date": "2021-03-10", "close": 150.36, "volume": 614970.0}, {"date": "2021-03-11", "close": 148.65, "volume": 705095.0}, {"date": "2021-03-12", "close": 149.6, "volume": 433121.0}, {"date": "2021-03-15", "close": 149.74, "volume": 395808.0}, {"date": "2021-03-16", "close": 151.06, "volume": 727445.0}, {"date": "2021-03-17", "close": 151.36, "volume": 515211.0}, {"date": "2021-03-18", "close": 151.44, "volume": 1047337.0}, {"date": "2021-03-19", "close": 148.8, "volume": 2172434.0}, {"date": "2021-03-22", "close": 150.91, "volume": 529256.0}, {"date": "2021-03-23", "close": 151.02, "volume": 453825.0}, {"date": "2021-03-24", "close": 151.51, "volume": 674880.0}, {"date": "2021-03-25", "close": 152.77, "volume": 480073.0}, {"date": "2021-03-26", "close": 153.4, "volume": 437674.0}, {"date": "2021-03-29", "close": 151.46, "volume": 719362.0}, {"date": "2021-03-30", "close": 150.56, "volume": 395787.0}, {"date": "2021-03-31", "close": 152.83, "volume": 643897.0}, {"date": "2021-04-01", "close": 152.12, "volume": 420122.0}, {"date": "2021-04-06", "close": 152.18, "volume": 469949.0}, {"date": "2021-04-07", "close": 151.69, "volume": 749355.0}, {"date": "2021-04-08", "close": 153.61, "volume": 611826.0}, {"date": "2021-04-09", "close": 154.8, "volume": 529534.0}, {"date": "2021-04-12", "close": 153.92, "volume": 489014.0}, {"date": "2021-04-13", "close": 154.25, "volume": 377113.0}, {"date": "2021-04-14", "close": 155.31, "volume": 435677.0}, {"date": "2021-04-15", "close": 157.85, "volume": 945567.0}, {"date": "2021-04-16", "close": 156.25, "volume": 1369714.0}, {"date": "2021-04-19", "close": 157.28, "volume": 342400.0}, {"date": "2021-04-20", "close": 156.0, "volume": 416296.0}, {"date": "2021-04-21", "close": 155.84, "volume": 849202.0}, {"date": "2021-04-22", "close": 156.4, "volume": 533371.0}, {"date": "2021-04-23", "close": 158.45, "volume": 498242.0}, {"date": "2021-04-26", "close": 158.24, "volume": 424117.0}, {"date": "2021-04-27", "close": 158.85, "volume": 515992.0}, {"date": "2021-04-28", "close": 160.88, "volume": 742411.0}, {"date": "2021-04-29", "close": 160.52, "volume": 782862.0}, {"date": "2021-04-30", "close": 160.49, "volume": 479975.0}, {"date": "2021-05-03", "close": 160.19, "volume": 426212.0}, {"date": "2021-05-04", "close": 160.28, "volume": 372702.0}, {"date": "2021-05-05", "close": 161.11, "volume": 400947.0}, {"date": "2021-05-06", "close": 159.0, "volume": 553549.0}, {"date": "2021-05-07", "close": 158.45, "volume": 671032.0}, {"date": "2021-05-10", "close": 158.21, "volume": 667334.0}, {"date": "2021-05-11", "close": 155.94, "volume": 1015366.0}, {"date": "2021-05-12", "close": 154.26, "volume": 831299.0}, {"date": "2021-05-13", "close": 154.86, "volume": 645347.0}, {"date": "2021-05-14", "close": 158.34, "volume": 723630.0}, {"date": "2021-05-17", "close": 150.59, "volume": 1862266.0}, {"date": "2021-05-18", "close": 154.13, "volume": 1030281.0}, {"date": "2021-05-19", "close": 149.97, "volume": 926535.0}, {"date": "2021-05-20", "close": 150.36, "volume": 808690.0}, {"date": "2021-05-21", "close": 151.28, "volume": 899152.0}, {"date": "2021-05-24", "close": 149.17, "volume": 820633.0}, {"date": "2021-05-25", "close": 152.92, "volume": 891769.0}, {"date": "2021-05-26", "close": 152.61, "volume": 751448.0}, {"date": "2021-05-27", "close": 151.77, "volume": 942375.0}, {"date": "2021-05-28", "close": 152.47, "volume": 970754.0}, {"date": "2021-05-31", "close": 151.93, "volume": 652620.0}, {"date": "2021-06-01", "close": 150.38, "volume": 528523.0}, {"date": "2021-06-02", "close": 151.99, "volume": 699334.0}, {"date": "2021-06-03", "close": 152.44, "volume": 674681.0}, {"date": "2021-06-04", "close": 154.0, "volume": 888419.0}, {"date": "2021-06-07", "close": 153.49, "volume": 426056.0}, {"date": "2021-06-08", "close": 153.42, "volume": 484390.0}, {"date": "2021-06-09", "close": 151.41, "volume": 654847.0}, {"date": "2021-06-10", "close": 152.51, "volume": 1030271.0}, {"date": "2021-06-11", "close": 151.56, "volume": 564357.0}, {"date": "2021-06-15", "close": 153.88, "volume": 666470.0}, {"date": "2021-06-16", "close": 154.97, "volume": 605822.0}, {"date": "2021-06-17", "close": 154.02, "volume": 897505.0}, {"date": "2021-06-18", "close": 154.26, "volume": 1712248.0}, {"date": "2021-06-21", "close": 150.9, "volume": 756987.0}, {"date": "2021-06-22", "close": 153.56, "volume": 601196.0}, {"date": "2021-06-23", "close": 153.4, "volume": 640313.0}, {"date": "2021-06-24", "close": 152.45, "volume": 592977.0}, {"date": "2021-06-25", "close": 154.93, "volume": 804436.0}, {"date": "2021-06-28", "close": 154.9, "volume": 328119.0}, {"date": "2021-06-29", "close": 155.5, "volume": 462778.0}, {"date": "2021-06-30", "close": 156.43, "volume": 632338.0}, {"date": "2021-07-01", "close": 154.73, "volume": 425053.0}, {"date": "2021-07-02", "close": 156.91, "volume": 494389.0}, {"date": "2021-07-05", "close": 156.96, "volume": 391109.0}, {"date": "2021-07-06", "close": 155.8, "volume": 666084.0}, {"date": "2021-07-07", "close": 156.46, "volume": 425941.0}, {"date": "2021-07-08", "close": 157.17, "volume": 434385.0}, {"date": "2021-07-09", "close": 154.19, "volume": 965039.0}, {"date": "2021-07-12", "close": 155.59, "volume": 410376.0}, {"date": "2021-07-13", "close": 155.11, "volume": 573131.0}, {"date": "2021-07-14", "close": 155.02, "volume": 595732.0}, {"date": "2021-07-15", "close": 153.71, "volume": 807785.0}, {"date": "2021-07-16", "close": 155.49, "volume": 888594.0}, {"date": "2021-07-19", "close": 153.71, "volume": 331560.0}, {"date": "2021-07-20", "close": 153.21, "volume": 653088.0}, {"date": "2021-07-21", "close": 155.17, "volume": 721162.0}, {"date": "2021-07-22", "close": 157.47, "volume": 746283.0}, {"date": "2021-07-23", "close": 157.7, "volume": 448430.0}, {"date": "2021-07-26", "close": 158.88, "volume": 663849.0}, {"date": "2021-07-27", "close": 157.78, "volume": 569958.0}, {"date": "2021-07-28", "close": 156.68, "volume": 462054.0}, {"date": "2021-07-29", "close": 157.13, "volume": 480605.0}, {"date": "2021-07-30", "close": 156.9, "volume": 550768.0}, {"date": "2021-08-02", "close": 157.8, "volume": 452882.0}, {"date": "2021-08-03", "close": 156.06, "volume": 545628.0}, {"date": "2021-08-04", "close": 155.61, "volume": 615320.0}, {"date": "2021-08-05", "close": 157.07, "volume": 690358.0}, {"date": "2021-08-06", "close": 157.78, "volume": 577675.0}, {"date": "2021-08-09", "close": 158.75, "volume": 651847.0}, {"date": "2021-08-10", "close": 159.1, "volume": 437067.0}, {"date": "2021-08-11", "close": 159.97, "volume": 667495.0}, {"date": "2021-08-12", "close": 163.13, "volume": 976552.0}, {"date": "2021-08-13", "close": 164.48, "volume": 504511.0}, {"date": "2021-08-16", "close": 163.25, "volume": 532565.0}, {"date": "2021-08-17", "close": 162.74, "volume": 426631.0}, {"date": "2021-08-18", "close": 163.65, "volume": 753220.0}, {"date": "2021-08-19", "close": 164.98, "volume": 624505.0}, {"date": "2021-08-20", "close": 163.57, "volume": 1235053.0}, {"date": "2021-08-23", "close": 164.13, "volume": 301551.0}, {"date": "2021-08-24", "close": 165.0, "volume": 329681.0}, {"date": "2021-08-25", "close": 164.41, "volume": 447759.0}, {"date": "2021-08-26", "close": 164.36, "volume": 403503.0}, {"date": "2021-08-27", "close": 165.6, "volume": 486916.0}, {"date": "2021-08-30", "close": 165.99, "volume": 472668.0}, {"date": "2021-08-31", "close": 166.74, "volume": 719905.0}, {"date": "2021-09-01", "close": 166.8, "volume": 413287.0}, {"date": "2021-09-02", "close": 168.05, "volume": 538065.0}, {"date": "2021-09-03", "close": 169.18, "volume": 486075.0}, {"date": "2021-09-06", "close": 170.1, "volume": 673367.0}, {"date": "2021-09-07", "close": 171.1, "volume": 525116.0}, {"date": "2021-09-08", "close": 179.13, "volume": 1288643.0}, {"date": "2021-09-09", "close": 175.34, "volume": 855649.0}, {"date": "2021-09-10", "close": 174.23, "volume": 707218.0}, {"date": "2021-09-13", "close": 175.06, "volume": 533253.0}, {"date": "2021-09-14", "close": 178.31, "volume": 664715.0}, {"date": "2021-09-15", "close": 178.01, "volume": 746176.0}, {"date": "2021-09-16", "close": 179.86, "volume": 894463.0}, {"date": "2021-09-17", "close": 180.17, "volume": 2179719.0}, {"date": "2021-09-20", "close": 173.69, "volume": 767050.0}, {"date": "2021-09-21", "close": 171.93, "volume": 868546.0}, {"date": "2021-09-22", "close": 172.58, "volume": 591431.0}, {"date": "2021-09-23", "close": 177.08, "volume": 728102.0}, {"date": "2021-09-24", "close": 178.6, "volume": 592840.0}, {"date": "2021-09-27", "close": 180.78, "volume": 602106.0}, {"date": "2021-09-28", "close": 181.07, "volume": 535214.0}, {"date": "2021-09-29", "close": 177.97, "volume": 713454.0}, {"date": "2021-09-30", "close": 182.0, "volume": 752144.0}, {"date": "2021-10-01", "close": 176.7, "volume": 958966.0}, {"date": "2021-10-04", "close": 178.12, "volume": 391439.0}, {"date": "2021-10-05", "close": 178.42, "volume": 501870.0}, {"date": "2021-10-06", "close": 177.71, "volume": 615492.0}, {"date": "2021-10-07", "close": 180.66, "volume": 658749.0}, {"date": "2021-10-08", "close": 182.28, "volume": 601835.0}, {"date": "2021-10-11", "close": 181.52, "volume": 365453.0}, {"date": "2021-10-12", "close": 183.11, "volume": 807421.0}, {"date": "2021-10-13", "close": 184.0, "volume": 404230.0}, {"date": "2021-10-14", "close": 182.87, "volume": 415886.0}, {"date": "2021-10-15", "close": 189.56, "volume": 788488.0}, {"date": "2021-10-18", "close": 190.43, "volume": 392169.0}, {"date": "2021-10-19", "close": 192.2, "volume": 763658.0}, {"date": "2021-10-20", "close": 196.0, "volume": 1008599.0}, {"date": "2021-10-21", "close": 197.84, "volume": 993354.0}, {"date": "2021-10-22", "close": 199.06, "volume": 1347845.0}, {"date": "2021-10-25", "close": 200.47, "volume": 936408.0}, {"date": "2021-10-26", "close": 200.57, "volume": 545601.0}, {"date": "2021-10-27", "close": 199.31, "volume": 682001.0}, {"date": "2021-10-28", "close": 197.83, "volume": 602053.0}, {"date": "2021-11-01", "close": 198.67, "volume": 1263014.0}, {"date": "2021-11-02", "close": 195.64, "volume": 562052.0}, {"date": "2021-11-03", "close": 199.28, "volume": 889293.0}, {"date": "2021-11-04", "close": 201.94, "volume": 636555.0}, {"date": "2021-11-05", "close": 202.42, "volume": 1125116.0}, {"date": "2021-11-08", "close": 200.9, "volume": 1290286.0}, {"date": "2021-11-09", "close": 200.0, "volume": 586070.0}, {"date": "2021-11-10", "close": 199.97, "volume": 376951.0}, {"date": "2021-11-11", "close": 198.52, "volume": 564176.0}, {"date": "2021-11-12", "close": 201.26, "volume": 512818.0}, {"date": "2021-11-15", "close": 203.16, "volume": 515219.0}, {"date": "2021-11-16", "close": 202.5, "volume": 618741.0}, {"date": "2021-11-17", "close": 203.63, "volume": 1059915.0}, {"date": "2021-11-18", "close": 205.77, "volume": 720518.0}, {"date": "2021-11-19", "close": 208.0, "volume": 972866.0}, {"date": "2021-11-22", "close": 205.91, "volume": 405767.0}, {"date": "2021-11-23", "close": 206.3, "volume": 508940.0}, {"date": "2021-11-24", "close": 203.25, "volume": 782723.0}, {"date": "2021-11-25", "close": 201.78, "volume": 772687.0}, {"date": "2021-11-26", "close": 195.28, "volume": 1075832.0}, {"date": "2021-11-29", "close": 194.01, "volume": 1331808.0}, {"date": "2021-11-30", "close": 196.74, "volume": 1968886.0}, {"date": "2021-12-01", "close": 195.69, "volume": 581089.0}, {"date": "2021-12-02", "close": 198.56, "volume": 637209.0}, {"date": "2021-12-03", "close": 199.7, "volume": 559734.0}, {"date": "2021-12-06", "close": 200.04, "volume": 646691.0}, {"date": "2021-12-07", "close": 200.38, "volume": 558959.0}, {"date": "2021-12-08", "close": 202.99, "volume": 680839.0}, {"date": "2021-12-09", "close": 201.92, "volume": 573930.0}, {"date": "2021-12-10", "close": 201.96, "volume": 454525.0}, {"date": "2021-12-13", "close": 202.6, "volume": 445975.0}, {"date": "2021-12-14", "close": 204.14, "volume": 406030.0}, {"date": "2021-12-15", "close": 203.8, "volume": 537396.0}, {"date": "2021-12-16", "close": 207.53, "volume": 1112513.0}, {"date": "2021-12-17", "close": 205.37, "volume": 2074778.0}, {"date": "2021-12-20", "close": 202.5, "volume": 568028.0}, {"date": "2021-12-21", "close": 203.07, "volume": 457265.0}, {"date": "2021-12-22", "close": 203.0, "volume": 563304.0}, {"date": "2021-12-23", "close": 204.19, "volume": 298322.0}, {"date": "2021-12-24", "close": 204.25, "volume": 223101.0}, {"date": "2021-12-29", "close": 207.21, "volume": 495643.0}, {"date": "2021-12-30", "close": 207.36, "volume": 291897.0}, {"date": "2021-12-31", "close": 205.4, "volume": 261468.0}, {"date": "2022-01-04", "close": 211.34, "volume": 571552.0}, {"date": "2022-01-05", "close": 215.73, "volume": 613931.0}, {"date": "2022-01-06", "close": 209.3, "volume": 813695.0}, {"date": "2022-01-07", "close": 211.71, "volume": 803089.0}, {"date": "2022-01-10", "close": 207.98, "volume": 542423.0}, {"date": "2022-01-11", "close": 205.02, "volume": 882719.0}, {"date": "2022-01-12", "close": 208.39, "volume": 1086298.0}, {"date": "2022-01-13", "close": 208.78, "volume": 393496.0}, {"date": "2022-01-14", "close": 206.72, "volume": 616643.0}, {"date": "2022-01-17", "close": 207.61, "volume": 607543.0}, {"date": "2022-01-18", "close": 206.86, "volume": 382727.0}, {"date": "2022-01-19", "close": 199.19, "volume": 1135650.0}, {"date": "2022-01-20", "close": 198.09, "volume": 938023.0}, {"date": "2022-01-21", "close": 190.64, "volume": 1720944.0}, {"date": "2022-01-24", "close": 189.98, "volume": 1071229.0}, {"date": "2022-01-25", "close": 185.62, "volume": 1455425.0}, {"date": "2022-01-27", "close": 179.8, "volume": 1790252.0}, {"date": "2022-01-28", "close": 186.9, "volume": 3690658.0}, {"date": "2022-01-31", "close": 183.62, "volume": 1122633.0}, {"date": "2022-02-01", "close": 188.62, "volume": 877235.0}, {"date": "2022-02-02", "close": 192.43, "volume": 830375.0}, {"date": "2022-02-03", "close": 189.46, "volume": 738778.0}, {"date": "2022-02-04", "close": 192.34, "volume": 918974.0}, {"date": "2022-02-07", "close": 194.02, "volume": 744467.0}, {"date": "2022-02-08", "close": 201.57, "volume": 1215651.0}, {"date": "2022-02-09", "close": 197.65, "volume": 1433602.0}, {"date": "2022-02-10", "close": 193.39, "volume": 1501314.0}, {"date": "2022-02-11", "close": 193.28, "volume": 1259991.0}, {"date": "2022-02-14", "close": 194.22, "volume": 529983.0}, {"date": "2022-02-15", "close": 193.88, "volume": 757712.0}, {"date": "2022-02-16", "close": 196.99, "volume": 742221.0}, {"date": "2022-02-17", "close": 195.65, "volume": 716638.0}, {"date": "2022-02-18", "close": 191.11, "volume": 1118217.0}, {"date": "2022-02-21", "close": 190.71, "volume": 577329.0}, {"date": "2022-02-22", "close": 187.28, "volume": 757207.0}, {"date": "2022-02-23", "close": 186.5, "volume": 728783.0}, {"date": "2022-02-24", "close": 177.4, "volume": 1952192.0}, {"date": "2022-02-25", "close": 180.02, "volume": 1447511.0}, {"date": "2022-02-28", "close": 180.78, "volume": 2053508.0}, {"date": "2022-03-01", "close": 183.05, "volume": 691580.0}, {"date": "2022-03-02", "close": 179.59, "volume": 1084883.0}, {"date": "2022-03-03", "close": 181.0, "volume": 850808.0}, {"date": "2022-03-04", "close": 180.25, "volume": 1109362.0}, {"date": "2022-03-07", "close": 175.31, "volume": 885836.0}, {"date": "2022-03-08", "close": 175.7, "volume": 843995.0}, {"date": "2022-03-09", "close": 178.55, "volume": 677927.0}, {"date": "2022-03-10", "close": 185.59, "volume": 1032152.0}, {"date": "2022-03-11", "close": 182.33, "volume": 1013800.0}, {"date": "2022-03-14", "close": 187.0, "volume": 791838.0}, {"date": "2022-03-15", "close": 186.17, "volume": 803490.0}, {"date": "2022-03-16", "close": 189.44, "volume": 848142.0}, {"date": "2022-03-17", "close": 191.6, "volume": 992960.0}, {"date": "2022-03-18", "close": 194.8, "volume": 2232602.0}, {"date": "2022-03-21", "close": 195.01, "volume": 569351.0}, {"date": "2022-03-22", "close": 197.58, "volume": 633749.0}, {"date": "2022-03-23", "close": 200.05, "volume": 665273.0}, {"date": "2022-03-24", "close": 196.59, "volume": 883900.0}, {"date": "2022-03-25", "close": 197.87, "volume": 722933.0}, {"date": "2022-03-28", "close": 200.09, "volume": 425473.0}, {"date": "2022-03-29", "close": 202.83, "volume": 617738.0}, {"date": "2022-03-30", "close": 207.09, "volume": 754047.0}, {"date": "2022-03-31", "close": 203.27, "volume": 860155.0}, {"date": "2022-04-01", "close": 206.0, "volume": 853666.0}, {"date": "2022-04-04", "close": 206.09, "volume": 478233.0}, {"date": "2022-04-05", "close": 207.06, "volume": 567346.0}, {"date": "2022-04-06", "close": 205.14, "volume": 495167.0}, {"date": "2022-04-07", "close": 202.05, "volume": 700019.0}, {"date": "2022-04-08", "close": 203.64, "volume": 477448.0}, {"date": "2022-04-11", "close": 201.91, "volume": 477457.0}, {"date": "2022-04-12", "close": 203.13, "volume": 337976.0}, {"date": "2022-04-13", "close": 202.94, "volume": 450287.0}, {"date": "2022-04-14", "close": 203.68, "volume": 423321.0}, {"date": "2022-04-19", "close": 205.55, "volume": 688717.0}, {"date": "2022-04-20", "close": 206.67, "volume": 730013.0}, {"date": "2022-04-21", "close": 210.95, "volume": 941550.0}, {"date": "2022-04-22", "close": 207.6, "volume": 1519981.0}, {"date": "2022-04-26", "close": 204.18, "volume": 883201.0}, {"date": "2022-04-27", "close": 200.72, "volume": 903076.0}, {"date": "2022-04-28", "close": 203.27, "volume": 674973.0}, {"date": "2022-04-29", "close": 206.98, "volume": 868882.0}, {"date": "2022-05-02", "close": 203.18, "volume": 495297.0}, {"date": "2022-05-03", "close": 203.43, "volume": 447960.0}, {"date": "2022-05-04", "close": 204.73, "volume": 532382.0}, {"date": "2022-05-05", "close": 202.66, "volume": 1078985.0}, {"date": "2022-05-06", "close": 186.9, "volume": 2202025.0}, {"date": "2022-05-09", "close": 182.0, "volume": 2080494.0}, {"date": "2022-05-10", "close": 180.02, "volume": 1635982.0}, {"date": "2022-05-11", "close": 182.12, "volume": 874573.0}, {"date": "2022-05-12", "close": 175.21, "volume": 1332714.0}, {"date": "2022-05-13", "close": 183.11, "volume": 1581336.0}, {"date": "2022-05-16", "close": 179.66, "volume": 1758646.0}, {"date": "2022-05-17", "close": 180.49, "volume": 730836.0}, {"date": "2022-05-18", "close": 181.5, "volume": 899125.0}, {"date": "2022-05-19", "close": 177.64, "volume": 1220532.0}, {"date": "2022-05-20", "close": 181.37, "volume": 1520989.0}, {"date": "2022-05-23", "close": 179.88, "volume": 826096.0}, {"date": "2022-05-24", "close": 178.81, "volume": 948301.0}, {"date": "2022-05-25", "close": 178.27, "volume": 1419072.0}, {"date": "2022-05-26", "close": 177.81, "volume": 878635.0}, {"date": "2022-05-27", "close": 183.0, "volume": 1289935.0}, {"date": "2022-05-30", "close": 188.12, "volume": 1060804.0}, {"date": "2022-05-31", "close": 185.98, "volume": 4226894.0}, {"date": "2022-06-01", "close": 188.38, "volume": 685954.0}, {"date": "2022-06-02", "close": 183.29, "volume": 817694.0}, {"date": "2022-06-03", "close": 184.04, "volume": 1093964.0}, {"date": "2022-06-06", "close": 182.9, "volume": 441651.0}, {"date": "2022-06-07", "close": 177.49, "volume": 1000655.0}, {"date": "2022-06-08", "close": 179.24, "volume": 1006662.0}, {"date": "2022-06-09", "close": 178.68, "volume": 1420842.0}, {"date": "2022-06-10", "close": 172.36, "volume": 1207945.0}, {"date": "2022-06-14", "close": 163.35, "volume": 2761452.0}, {"date": "2022-06-15", "close": 164.1, "volume": 2330437.0}, {"date": "2022-06-16", "close": 164.67, "volume": 2041764.0}, {"date": "2022-06-17", "close": 159.7, "volume": 3246813.0}, {"date": "2022-06-20", "close": 161.5, "volume": 980714.0}, {"date": "2022-06-21", "close": 164.0, "volume": 985837.0}, {"date": "2022-06-22", "close": 162.34, "volume": 903684.0}, {"date": "2022-06-23", "close": 163.6, "volume": 638007.0}, {"date": "2022-06-24", "close": 165.33, "volume": 746501.0}, {"date": "2022-06-27", "close": 166.26, "volume": 919434.0}, {"date": "2022-06-28", "close": 167.23, "volume": 770331.0}, {"date": "2022-06-29", "close": 168.08, "volume": 624121.0}, {"date": "2022-06-30", "close": 164.51, "volume": 1160600.0}, {"date": "2022-07-01", "close": 164.24, "volume": 623438.0}, {"date": "2022-07-04", "close": 167.15, "volume": 795255.0}, {"date": "2022-07-05", "close": 168.68, "volume": 546291.0}, {"date": "2022-07-06", "close": 169.66, "volume": 676876.0}, {"date": "2022-07-07", "close": 170.65, "volume": 757567.0}, {"date": "2022-07-08", "close": 170.69, "volume": 396462.0}, {"date": "2022-07-11", "close": 167.85, "volume": 445586.0}, {"date": "2022-07-12", "close": 167.67, "volume": 648458.0}, {"date": "2022-07-13", "close": 171.4, "volume": 967007.0}, {"date": "2022-07-14", "close": 171.0, "volume": 932571.0}, {"date": "2022-07-15", "close": 167.99, "volume": 727083.0}, {"date": "2022-07-18", "close": 173.33, "volume": 427938.0}, {"date": "2022-07-19", "close": 167.63, "volume": 757359.0}, {"date": "2022-07-20", "close": 174.17, "volume": 860505.0}, {"date": "2022-07-21", "close": 174.9, "volume": 671367.0}, {"date": "2022-07-22", "close": 174.24, "volume": 1390407.0}, {"date": "2022-07-25", "close": 174.2, "volume": 597937.0}, {"date": "2022-07-26", "close": 175.63, "volume": 552161.0}, {"date": "2022-07-27", "close": 173.73, "volume": 819699.0}, {"date": "2022-07-28", "close": 178.89, "volume": 1619662.0}, {"date": "2022-07-29", "close": 181.13, "volume": 1201887.0}, {"date": "2022-08-01", "close": 179.9, "volume": 731700.0}, {"date": "2022-08-02", "close": 178.86, "volume": 516946.0}, {"date": "2022-08-03", "close": 176.39, "volume": 651568.0}, {"date": "2022-08-04", "close": 175.9, "volume": 824964.0}, {"date": "2022-08-05", "close": 176.93, "volume": 715982.0}, {"date": "2022-08-08", "close": 176.62, "volume": 1120547.0}, {"date": "2022-08-09", "close": 178.12, "volume": 613510.0}, {"date": "2022-08-10", "close": 176.19, "volume": 469334.0}, {"date": "2022-08-11", "close": 179.56, "volume": 642500.0}, {"date": "2022-08-12", "close": 178.59, "volume": 553546.0}, {"date": "2022-08-15", "close": 180.87, "volume": 447573.0}, {"date": "2022-08-16", "close": 182.75, "volume": 625911.0}, {"date": "2022-08-17", "close": 183.75, "volume": 614416.0}, {"date": "2022-08-18", "close": 182.13, "volume": 632992.0}, {"date": "2022-08-19", "close": 182.28, "volume": 672597.0}, {"date": "2022-08-22", "close": 178.61, "volume": 587493.0}, {"date": "2022-08-23", "close": 172.57, "volume": 988069.0}, {"date": "2022-08-24", "close": 173.34, "volume": 686927.0}, {"date": "2022-08-25", "close": 176.3, "volume": 496290.0}, {"date": "2022-08-26", "close": 178.5, "volume": 513770.0}, {"date": "2022-08-29", "close": 174.06, "volume": 562625.0}, {"date": "2022-08-30", "close": 175.17, "volume": 451979.0}, {"date": "2022-08-31", "close": 177.26, "volume": 865906.0}, {"date": "2022-09-01", "close": 174.45, "volume": 782580.0}, {"date": "2022-09-02", "close": 177.2, "volume": 719950.0}, {"date": "2022-09-05", "close": 179.35, "volume": 449236.0}, {"date": "2022-09-06", "close": 178.18, "volume": 618984.0}, {"date": "2022-09-07", "close": 172.72, "volume": 775520.0}, {"date": "2022-09-08", "close": 178.38, "volume": 628830.0}, {"date": "2022-09-09", "close": 177.83, "volume": 786891.0}, {"date": "2022-09-12", "close": 181.06, "volume": 477015.0}, {"date": "2022-09-13", "close": 182.25, "volume": 553095.0}, {"date": "2022-09-14", "close": 176.3, "volume": 771626.0}, {"date": "2022-09-15", "close": 176.54, "volume": 872720.0}, {"date": "2022-09-16", "close": 172.67, "volume": 1655015.0}, {"date": "2022-09-19", "close": 173.0, "volume": 494188.0}, {"date": "2022-09-20", "close": 172.85, "volume": 471159.0}, {"date": "2022-09-21", "close": 170.86, "volume": 628047.0}, {"date": "2022-09-23", "close": 165.57, "volume": 1103349.0}, {"date": "2022-09-26", "close": 163.52, "volume": 1062543.0}, {"date": "2022-09-27", "close": 162.01, "volume": 1026550.0}, {"date": "2022-09-28", "close": 158.04, "volume": 1107109.0}, {"date": "2022-09-29", "close": 159.51, "volume": 966730.0}, {"date": "2022-09-30", "close": 152.74, "volume": 1925648.0}, {"date": "2022-10-03", "close": 151.41, "volume": 912445.0}, {"date": "2022-10-04", "close": 158.28, "volume": 956365.0}, {"date": "2022-10-05", "close": 162.1, "volume": 1006463.0}, {"date": "2022-10-06", "close": 163.23, "volume": 627553.0}, {"date": "2022-10-07", "close": 161.36, "volume": 671982.0}, {"date": "2022-10-10", "close": 159.48, "volume": 575554.0}, {"date": "2022-10-11", "close": 158.56, "volume": 684753.0}, {"date": "2022-10-12", "close": 158.34, "volume": 772444.0}, {"date": "2022-10-13", "close": 157.2, "volume": 746706.0}, {"date": "2022-10-14", "close": 160.91, "volume": 779297.0}, {"date": "2022-10-17", "close": 154.21, "volume": 774436.0}, {"date": "2022-10-18", "close": 162.32, "volume": 916163.0}, {"date": "2022-10-19", "close": 162.34, "volume": 728004.0}, {"date": "2022-10-20", "close": 157.69, "volume": 1041750.0}, {"date": "2022-10-21", "close": 157.69, "volume": 1308149.0}, {"date": "2022-10-24", "close": 161.46, "volume": 517056.0}, {"date": "2022-10-25", "close": 165.0, "volume": 546362.0}, {"date": "2022-10-26", "close": 166.0, "volume": 869005.0}, {"date": "2022-10-27", "close": 166.54, "volume": 710489.0}, {"date": "2022-10-28", "close": 166.5, "volume": 1352665.0}, {"date": "2022-10-31", "close": 169.5, "volume": 1009179.0}, {"date": "2022-11-01", "close": 172.0, "volume": 716419.0}, {"date": "2022-11-02", "close": 168.88, "volume": 840470.0}, {"date": "2022-11-03", "close": 166.45, "volume": 718967.0}, {"date": "2022-11-04", "close": 170.37, "volume": 1320706.0}, {"date": "2022-11-07", "close": 168.2, "volume": 734560.0}, {"date": "2022-11-08", "close": 169.74, "volume": 643163.0}, {"date": "2022-11-09", "close": 171.45, "volume": 667940.0}, {"date": "2022-11-10", "close": 169.79, "volume": 617115.0}, {"date": "2022-11-11", "close": 179.3, "volume": 1703275.0}, {"date": "2022-11-14", "close": 177.72, "volume": 866223.0}, {"date": "2022-11-15", "close": 179.63, "volume": 686246.0}, {"date": "2022-11-16", "close": 177.95, "volume": 755958.0}, {"date": "2022-11-17", "close": 179.83, "volume": 743593.0}, {"date": "2022-11-18", "close": 179.32, "volume": 1050720.0}, {"date": "2022-11-21", "close": 177.56, "volume": 619839.0}, {"date": "2022-11-22", "close": 176.0, "volume": 692472.0}, {"date": "2022-11-23", "close": 178.72, "volume": 567780.0}, {"date": "2022-11-24", "close": 177.99, "volume": 519425.0}, {"date": "2022-11-25", "close": 177.95, "volume": 445490.0}, {"date": "2022-11-28", "close": 178.45, "volume": 507937.0}, {"date": "2022-11-29", "close": 178.0, "volume": 500775.0}, {"date": "2022-11-30", "close": 178.71, "volume": 2114525.0}, {"date": "2022-12-01", "close": 182.1, "volume": 636585.0}, {"date": "2022-12-02", "close": 180.24, "volume": 786263.0}, {"date": "2022-12-05", "close": 180.47, "volume": 422540.0}, {"date": "2022-12-06", "close": 176.74, "volume": 890141.0}, {"date": "2022-12-07", "close": 173.64, "volume": 1060534.0}, {"date": "2022-12-08", "close": 171.16, "volume": 648062.0}, {"date": "2022-12-09", "close": 168.04, "volume": 1307702.0}, {"date": "2022-12-12", "close": 171.5, "volume": 696532.0}, {"date": "2022-12-13", "close": 172.86, "volume": 576141.0}, {"date": "2022-12-14", "close": 174.21, "volume": 669906.0}, {"date": "2022-12-15", "close": 171.69, "volume": 885805.0}, {"date": "2022-12-16", "close": 169.9, "volume": 1597299.0}, {"date": "2022-12-19", "close": 168.77, "volume": 433290.0}, {"date": "2022-12-20", "close": 166.1, "volume": 544205.0}, {"date": "2022-12-21", "close": 167.77, "volume": 533234.0}, {"date": "2022-12-22", "close": 168.65, "volume": 1208237.0}, {"date": "2022-12-23", "close": 167.92, "volume": 631234.0}, {"date": "2022-12-28", "close": 167.98, "volume": 313542.0}, {"date": "2022-12-29", "close": 166.0, "volume": 442859.0}, {"date": "2022-12-30", "close": 166.96, "volume": 455019.0}, {"date": "2023-01-03", "close": 164.67, "volume": 423539.0}, {"date": "2023-01-04", "close": 169.87, "volume": 746284.0}, {"date": "2023-01-05", "close": 172.02, "volume": 729959.0}, {"date": "2023-01-06", "close": 172.46, "volume": 1088928.0}, {"date": "2023-01-09", "close": 174.1, "volume": 368407.0}, {"date": "2023-01-10", "close": 173.52, "volume": 585317.0}, {"date": "2023-01-11", "close": 174.17, "volume": 989881.0}, {"date": "2023-01-12", "close": 177.0, "volume": 622968.0}, {"date": "2023-01-13", "close": 178.27, "volume": 616195.0}, {"date": "2023-01-16", "close": 180.0, "volume": 524091.0}, {"date": "2023-01-17", "close": 179.28, "volume": 718743.0}, {"date": "2023-01-18", "close": 179.6, "volume": 430381.0}, {"date": "2023-01-19", "close": 181.98, "volume": 914635.0}, {"date": "2023-01-20", "close": 180.8, "volume": 1091244.0}, {"date": "2023-01-23", "close": 182.12, "volume": 488584.0}, {"date": "2023-01-24", "close": 184.43, "volume": 477089.0}, {"date": "2023-01-25", "close": 185.13, "volume": 624789.0}, {"date": "2023-01-27", "close": 187.46, "volume": 853569.0}, {"date": "2023-01-30", "close": 186.97, "volume": 517343.0}, {"date": "2023-01-31", "close": 187.34, "volume": 960647.0}, {"date": "2023-02-01", "close": 187.0, "volume": 540285.0}, {"date": "2023-02-02", "close": 190.37, "volume": 871734.0}, {"date": "2023-02-03", "close": 190.43, "volume": 790011.0}, {"date": "2023-02-06", "close": 188.97, "volume": 666192.0}, {"date": "2023-02-07", "close": 190.33, "volume": 843831.0}, {"date": "2023-02-08", "close": 195.23, "volume": 867310.0}, {"date": "2023-02-09", "close": 194.09, "volume": 552283.0}, {"date": "2023-02-10", "close": 191.49, "volume": 802325.0}, {"date": "2023-02-13", "close": 190.4, "volume": 474847.0}, {"date": "2023-02-14", "close": 191.66, "volume": 378992.0}, {"date": "2023-02-15", "close": 190.9, "volume": 513019.0}, {"date": "2023-02-16", "close": 194.11, "volume": 903508.0}, {"date": "2023-02-17", "close": 189.0, "volume": 1490260.0}, {"date": "2023-02-20", "close": 190.73, "volume": 360358.0}, {"date": "2023-02-21", "close": 190.39, "volume": 327686.0}, {"date": "2023-02-22", "close": 190.29, "volume": 409607.0}, {"date": "2023-02-23", "close": 188.84, "volume": 465360.0}, {"date": "2023-02-24", "close": 188.91, "volume": 486443.0}, {"date": "2023-02-27", "close": 188.45, "volume": 1636942.0}, {"date": "2023-02-28", "close": 189.52, "volume": 882174.0}, {"date": "2023-03-01", "close": 188.9, "volume": 463085.0}, {"date": "2023-03-02", "close": 184.86, "volume": 992203.0}, {"date": "2023-03-03", "close": 185.47, "volume": 672416.0}, {"date": "2023-03-06", "close": 189.99, "volume": 760966.0}, {"date": "2023-03-07", "close": 193.0, "volume": 788957.0}, {"date": "2023-03-08", "close": 190.84, "volume": 484386.0}, {"date": "2023-03-09", "close": 190.78, "volume": 411173.0}, {"date": "2023-03-10", "close": 184.66, "volume": 969140.0}, {"date": "2023-03-13", "close": 182.13, "volume": 1051930.0}, {"date": "2023-03-14", "close": 176.53, "volume": 1501843.0}, {"date": "2023-03-15", "close": 178.1, "volume": 893822.0}, {"date": "2023-03-16", "close": 175.13, "volume": 2181554.0}, {"date": "2023-03-17", "close": 175.79, "volume": 1458258.0}, {"date": "2023-03-20", "close": 167.78, "volume": 1212093.0}, {"date": "2023-03-21", "close": 173.33, "volume": 909359.0}, {"date": "2023-03-22", "close": 174.1, "volume": 1169782.0}, {"date": "2023-03-23", "close": 171.0, "volume": 870196.0}, {"date": "2023-03-24", "close": 169.6, "volume": 942592.0}, {"date": "2023-03-27", "close": 167.0, "volume": 983061.0}, {"date": "2023-03-28", "close": 170.39, "volume": 892192.0}, {"date": "2023-03-29", "close": 169.76, "volume": 723662.0}, {"date": "2023-03-30", "close": 171.77, "volume": 1009467.0}, {"date": "2023-03-31", "close": 175.66, "volume": 1228509.0}, {"date": "2023-04-03", "close": 176.97, "volume": 585741.0}, {"date": "2023-04-04", "close": 179.46, "volume": 705983.0}, {"date": "2023-04-05", "close": 178.17, "volume": 712638.0}, {"date": "2023-04-06", "close": 176.95, "volume": 560446.0}, {"date": "2023-04-11", "close": 178.91, "volume": 646980.0}, {"date": "2023-04-12", "close": 179.6, "volume": 466681.0}, {"date": "2023-04-13", "close": 178.82, "volume": 526173.0}, {"date": "2023-04-14", "close": 180.02, "volume": 480487.0}, {"date": "2023-04-17", "close": 180.65, "volume": 506750.0}, {"date": "2023-04-18", "close": 180.24, "volume": 423006.0}, {"date": "2023-04-19", "close": 180.29, "volume": 251222.0}, {"date": "2023-04-20", "close": 181.63, "volume": 547757.0}, {"date": "2023-04-21", "close": 183.08, "volume": 1184145.0}, {"date": "2023-04-24", "close": 181.45, "volume": 348056.0}, {"date": "2023-04-26", "close": 181.25, "volume": 649800.0}, {"date": "2023-04-27", "close": 180.71, "volume": 507310.0}, {"date": "2023-04-28", "close": 182.6, "volume": 752231.0}, {"date": "2023-05-01", "close": 183.77, "volume": 445518.0}, {"date": "2023-05-02", "close": 181.22, "volume": 527829.0}, {"date": "2023-05-03", "close": 179.1, "volume": 740676.0}, {"date": "2023-05-04", "close": 177.74, "volume": 859736.0}, {"date": "2023-05-05", "close": 177.35, "volume": 1147573.0}, {"date": "2023-05-08", "close": 173.5, "volume": 1213662.0}, {"date": "2023-05-09", "close": 177.43, "volume": 1099497.0}, {"date": "2023-05-10", "close": 177.48, "volume": 672367.0}, {"date": "2023-05-11", "close": 179.5, "volume": 753802.0}, {"date": "2023-05-12", "close": 179.08, "volume": 797018.0}, {"date": "2023-05-15", "close": 174.84, "volume": 1558660.0}, {"date": "2023-05-16", "close": 174.35, "volume": 770729.0}, {"date": "2023-05-17", "close": 172.14, "volume": 913464.0}, {"date": "2023-05-18", "close": 173.59, "volume": 697300.0}, {"date": "2023-05-19", "close": 176.51, "volume": 963799.0}, {"date": "2023-05-22", "close": 176.57, "volume": 1014491.0}, {"date": "2023-05-23", "close": 180.27, "volume": 1211340.0}, {"date": "2023-05-24", "close": 177.44, "volume": 1290344.0}, {"date": "2023-05-25", "close": 173.5, "volume": 1054646.0}, {"date": "2023-05-26", "close": 174.0, "volume": 1096852.0}, {"date": "2023-05-29", "close": 176.28, "volume": 602762.0}, {"date": "2023-05-30", "close": 175.1, "volume": 609418.0}, {"date": "2023-05-31", "close": 170.74, "volume": 2928247.0}, {"date": "2023-06-01", "close": 170.49, "volume": 955101.0}, {"date": "2023-06-02", "close": 171.0, "volume": 774646.0}, {"date": "2023-06-05", "close": 173.78, "volume": 596701.0}, {"date": "2023-06-06", "close": 171.27, "volume": 776176.0}, {"date": "2023-06-07", "close": 172.24, "volume": 734166.0}, {"date": "2023-06-08", "close": 170.66, "volume": 849048.0}, {"date": "2023-06-09", "close": 172.1, "volume": 544780.0}, {"date": "2023-06-13", "close": 175.66, "volume": 1074096.0}, {"date": "2023-06-14", "close": 178.05, "volume": 1247459.0}, {"date": "2023-06-15", "close": 182.2, "volume": 1815424.0}, {"date": "2023-06-16", "close": 184.4, "volume": 3798423.0}, {"date": "2023-06-19", "close": 184.03, "volume": 1512956.0}, {"date": "2023-06-20", "close": 185.2, "volume": 1105250.0}, {"date": "2023-06-21", "close": 180.47, "volume": 1526807.0}, {"date": "2023-06-22", "close": 175.67, "volume": 1240681.0}, {"date": "2023-06-23", "close": 172.78, "volume": 921195.0}, {"date": "2023-06-26", "close": 172.65, "volume": 976535.0}, {"date": "2023-06-27", "close": 174.0, "volume": 663560.0}, {"date": "2023-06-28", "close": 174.97, "volume": 659557.0}, {"date": "2023-06-29", "close": 176.27, "volume": 490598.0}, {"date": "2023-06-30", "close": 177.62, "volume": 771811.0}, {"date": "2023-07-03", "close": 177.7, "volume": 509630.0}, {"date": "2023-07-04", "close": 178.54, "volume": 360160.0}, {"date": "2023-07-05", "close": 177.67, "volume": 498747.0}, {"date": "2023-07-06", "close": 174.55, "volume": 697492.0}, {"date": "2023-07-07", "close": 172.35, "volume": 672035.0}, {"date": "2023-07-10", "close": 171.28, "volume": 367935.0}, {"date": "2023-07-11", "close": 174.83, "volume": 579800.0}, {"date": "2023-07-12", "close": 176.34, "volume": 629531.0}, {"date": "2023-07-13", "close": 180.96, "volume": 1010581.0}, {"date": "2023-07-14", "close": 182.7, "volume": 718628.0}, {"date": "2023-07-17", "close": 183.02, "volume": 422945.0}, {"date": "2023-07-18", "close": 181.64, "volume": 437804.0}, {"date": "2023-07-19", "close": 183.9, "volume": 641121.0}, {"date": "2023-07-20", "close": 185.49, "volume": 795659.0}, {"date": "2023-07-21", "close": 182.83, "volume": 984251.0}, {"date": "2023-07-24", "close": 183.59, "volume": 608995.0}, {"date": "2023-07-25", "close": 181.92, "volume": 1214514.0}, {"date": "2023-07-26", "close": 183.02, "volume": 700692.0}, {"date": "2023-07-27", "close": 175.03, "volume": 2392478.0}, {"date": "2023-07-28", "close": 176.71, "volume": 1355819.0}, {"date": "2023-07-31", "close": 175.01, "volume": 749723.0}, {"date": "2023-08-01", "close": 177.5, "volume": 759898.0}, {"date": "2023-08-02", "close": 175.08, "volume": 616318.0}, {"date": "2023-08-03", "close": 174.0, "volume": 735889.0}, {"date": "2023-08-04", "close": 175.44, "volume": 1362444.0}, {"date": "2023-08-07", "close": 176.08, "volume": 469382.0}, {"date": "2023-08-08", "close": 175.4, "volume": 799948.0}, {"date": "2023-08-09", "close": 174.96, "volume": 461485.0}, {"date": "2023-08-10", "close": 174.98, "volume": 561169.0}, {"date": "2023-08-11", "close": 175.06, "volume": 612399.0}, {"date": "2023-08-14", "close": 175.45, "volume": 658446.0}, {"date": "2023-08-15", "close": 175.8, "volume": 1554431.0}, {"date": "2023-08-16", "close": 173.19, "volume": 721265.0}, {"date": "2023-08-17", "close": 169.75, "volume": 1112197.0}, {"date": "2023-08-18", "close": 168.8, "volume": 1086869.0}, {"date": "2023-08-21", "close": 170.12, "volume": 516589.0}, {"date": "2023-08-22", "close": 171.06, "volume": 454913.0}, {"date": "2023-08-23", "close": 170.11, "volume": 720697.0}, {"date": "2023-08-24", "close": 173.09, "volume": 922163.0}, {"date": "2023-08-25", "close": 171.79, "volume": 611406.0}, {"date": "2023-08-28", "close": 172.48, "volume": 392709.0}, {"date": "2023-08-29", "close": 174.59, "volume": 524756.0}, {"date": "2023-08-30", "close": 177.09, "volume": 710253.0}, {"date": "2023-08-31", "close": 177.53, "volume": 1029349.0}, {"date": "2023-09-01", "close": 176.76, "volume": 539776.0}, {"date": "2023-09-04", "close": 177.65, "volume": 496997.0}, {"date": "2023-09-05", "close": 176.92, "volume": 383012.0}, {"date": "2023-09-06", "close": 170.21, "volume": 1203275.0}, {"date": "2023-09-07", "close": 171.23, "volume": 803933.0}, {"date": "2023-09-08", "close": 171.11, "volume": 617962.0}, {"date": "2023-09-11", "close": 173.39, "volume": 551957.0}, {"date": "2023-09-12", "close": 172.19, "volume": 469871.0}, {"date": "2023-09-13", "close": 172.11, "volume": 556104.0}, {"date": "2023-09-14", "close": 171.79, "volume": 773467.0}, {"date": "2023-09-15", "close": 173.22, "volume": 1468335.0}, {"date": "2023-09-18", "close": 172.33, "volume": 386827.0}, {"date": "2023-09-19", "close": 172.92, "volume": 527125.0}, {"date": "2023-09-20", "close": 173.29, "volume": 720732.0}, {"date": "2023-09-21", "close": 169.88, "volume": 1070293.0}, {"date": "2023-09-22", "close": 169.5, "volume": 1420732.0}, {"date": "2023-09-25", "close": 167.68, "volume": 482047.0}, {"date": "2023-09-26", "close": 167.53, "volume": 638893.0}, {"date": "2023-09-27", "close": 166.37, "volume": 531444.0}, {"date": "2023-09-28", "close": 165.02, "volume": 839000.0}, {"date": "2023-09-29", "close": 167.73, "volume": 659038.0}, {"date": "2023-10-02", "close": 167.85, "volume": 504209.0}, {"date": "2023-10-03", "close": 166.86, "volume": 1144586.0}, {"date": "2023-10-04", "close": 163.4, "volume": 956092.0}, {"date": "2023-10-05", "close": 165.19, "volume": 766531.0}, {"date": "2023-10-06", "close": 165.95, "volume": 559109.0}, {"date": "2023-10-09", "close": 164.95, "volume": 517875.0}, {"date": "2023-10-10", "close": 167.14, "volume": 1005534.0}, {"date": "2023-10-11", "close": 169.94, "volume": 728086.0}, {"date": "2023-10-12", "close": 170.69, "volume": 656085.0}, {"date": "2023-10-13", "close": 169.96, "volume": 505402.0}, {"date": "2023-10-16", "close": 167.67, "volume": 392986.0}, {"date": "2023-10-17", "close": 168.6, "volume": 443740.0}, {"date": "2023-10-18", "close": 168.6, "volume": 438540.0}, {"date": "2023-10-19", "close": 164.1, "volume": 1188720.0}, {"date": "2023-10-20", "close": 161.59, "volume": 1346532.0}, {"date": "2023-10-23", "close": 162.19, "volume": 705918.0}, {"date": "2023-10-24", "close": 163.12, "volume": 1042650.0}, {"date": "2023-10-25", "close": 163.46, "volume": 828500.0}, {"date": "2023-10-26", "close": 161.4, "volume": 965796.0}, {"date": "2023-10-27", "close": 160.62, "volume": 771396.0}, {"date": "2023-10-30", "close": 160.19, "volume": 656825.0}, {"date": "2023-10-31", "close": 160.98, "volume": 1151593.0}, {"date": "2023-11-01", "close": 160.02, "volume": 778961.0}, {"date": "2023-11-02", "close": 160.39, "volume": 936664.0}, {"date": "2023-11-03", "close": 163.24, "volume": 1915313.0}, {"date": "2023-11-06", "close": 161.66, "volume": 825781.0}, {"date": "2023-11-07", "close": 159.29, "volume": 712880.0}, {"date": "2023-11-08", "close": 161.1, "volume": 653213.0}, {"date": "2023-11-09", "close": 163.46, "volume": 710522.0}, {"date": "2023-11-10", "close": 162.75, "volume": 738767.0}, {"date": "2023-11-13", "close": 158.53, "volume": 745355.0}, {"date": "2023-11-14", "close": 160.12, "volume": 603235.0}, {"date": "2023-11-15", "close": 168.12, "volume": 2101206.0}, {"date": "2023-11-16", "close": 168.07, "volume": 1008204.0}, {"date": "2023-11-17", "close": 167.42, "volume": 1063366.0}, {"date": "2023-11-20", "close": 168.22, "volume": 504626.0}, {"date": "2023-11-21", "close": 168.74, "volume": 722380.0}, {"date": "2023-11-22", "close": 167.16, "volume": 457229.0}, {"date": "2023-11-23", "close": 165.94, "volume": 637197.0}, {"date": "2023-11-24", "close": 166.48, "volume": 570034.0}, {"date": "2023-11-27", "close": 165.5, "volume": 708286.0}, {"date": "2023-11-28", "close": 165.58, "volume": 369349.0}, {"date": "2023-11-29", "close": 165.58, "volume": 674240.0}, {"date": "2023-11-30", "close": 169.05, "volume": 2160672.0}, {"date": "2023-12-01", "close": 167.79, "volume": 634233.0}, {"date": "2023-12-04", "close": 169.03, "volume": 654209.0}, {"date": "2023-12-05", "close": 167.8, "volume": 575743.0}, {"date": "2023-12-06", "close": 170.83, "volume": 1039352.0}, {"date": "2023-12-07", "close": 168.44, "volume": 814417.0}, {"date": "2023-12-08", "close": 169.35, "volume": 507025.0}, {"date": "2023-12-11", "close": 169.11, "volume": 476532.0}, {"date": "2023-12-12", "close": 169.8, "volume": 557994.0}, {"date": "2023-12-13", "close": 172.37, "volume": 891808.0}, {"date": "2023-12-14", "close": 178.47, "volume": 1521067.0}, {"date": "2023-12-15", "close": 179.4, "volume": 2190318.0}, {"date": "2023-12-18", "close": 179.34, "volume": 668687.0}, {"date": "2023-12-19", "close": 181.35, "volume": 773122.0}, {"date": "2023-12-20", "close": 183.02, "volume": 737275.0}, {"date": "2023-12-21", "close": 181.37, "volume": 852938.0}, {"date": "2023-12-22", "close": 180.56, "volume": 1283623.0}, {"date": "2023-12-27", "close": 182.68, "volume": 389962.0}, {"date": "2023-12-28", "close": 184.39, "volume": 415109.0}, {"date": "2023-12-29", "close": 183.63, "volume": 538737.0}, {"date": "2024-01-02", "close": 184.59, "volume": 270266.0}, {"date": "2024-01-03", "close": 181.37, "volume": 491532.0}, {"date": "2024-01-04", "close": 180.0, "volume": 543277.0}, {"date": "2024-01-05", "close": 179.85, "volume": 300948.0}, {"date": "2024-01-08", "close": 178.37, "volume": 301991.0}, {"date": "2024-01-09", "close": 179.51, "volume": 532173.0}, {"date": "2024-01-10", "close": 180.26, "volume": 377800.0}, {"date": "2024-01-11", "close": 182.95, "volume": 640105.0}, {"date": "2024-01-12", "close": 182.66, "volume": 411718.0}, {"date": "2024-01-15", "close": 184.43, "volume": 415264.0}, {"date": "2024-01-16", "close": 183.0, "volume": 508030.0}, {"date": "2024-01-17", "close": 181.98, "volume": 587943.0}, {"date": "2024-01-18", "close": 180.65, "volume": 590536.0}, {"date": "2024-01-19", "close": 183.28, "volume": 1289491.0}, {"date": "2024-01-22", "close": 184.0, "volume": 548951.0}, {"date": "2024-01-23", "close": 186.86, "volume": 779999.0}, {"date": "2024-01-24", "close": 186.98, "volume": 417877.0}, {"date": "2024-01-25", "close": 186.6, "volume": 547696.0}, {"date": "2024-01-29", "close": 187.62, "volume": 479696.0}, {"date": "2024-01-30", "close": 188.01, "volume": 472505.0}, {"date": "2024-01-31", "close": 190.45, "volume": 997674.0}, {"date": "2024-02-01", "close": 188.16, "volume": 509337.0}, {"date": "2024-02-02", "close": 191.31, "volume": 787506.0}, {"date": "2024-02-05", "close": 190.27, "volume": 352635.0}, {"date": "2024-02-06", "close": 188.33, "volume": 568351.0}, {"date": "2024-02-07", "close": 189.7, "volume": 588431.0}, {"date": "2024-02-08", "close": 191.32, "volume": 413555.0}, {"date": "2024-02-09", "close": 190.89, "volume": 677060.0}, {"date": "2024-02-12", "close": 188.14, "volume": 492006.0}, {"date": "2024-02-13", "close": 186.25, "volume": 1173158.0}, {"date": "2024-02-14", "close": 185.92, "volume": 722945.0}, {"date": "2024-02-15", "close": 192.09, "volume": 1198282.0}, {"date": "2024-02-16", "close": 192.7, "volume": 1375346.0}, {"date": "2024-02-19", "close": 192.01, "volume": 375786.0}, {"date": "2024-02-20", "close": 191.02, "volume": 508237.0}, {"date": "2024-02-21", "close": 190.93, "volume": 694850.0}, {"date": "2024-02-22", "close": 191.86, "volume": 448277.0}, {"date": "2024-02-23", "close": 193.08, "volume": 567738.0}, {"date": "2024-02-26", "close": 194.23, "volume": 404873.0}, {"date": "2024-02-27", "close": 195.68, "volume": 511345.0}, {"date": "2024-02-28", "close": 193.7, "volume": 471904.0}, {"date": "2024-02-29", "close": 194.81, "volume": 1016420.0}, {"date": "2024-03-01", "close": 194.34, "volume": 601026.0}, {"date": "2024-03-04", "close": 192.82, "volume": 733558.0}, {"date": "2024-03-05", "close": 192.31, "volume": 513619.0}, {"date": "2024-03-06", "close": 193.34, "volume": 495079.0}, {"date": "2024-03-07", "close": 194.86, "volume": 686350.0}, {"date": "2024-03-08", "close": 198.78, "volume": 932197.0}, {"date": "2024-03-11", "close": 197.06, "volume": 480979.0}, {"date": "2024-03-12", "close": 197.78, "volume": 378657.0}, {"date": "2024-03-13", "close": 199.61, "volume": 442539.0}, {"date": "2024-03-14", "close": 197.33, "volume": 636787.0}, {"date": "2024-03-15", "close": 197.71, "volume": 1273999.0}, {"date": "2024-03-18", "close": 198.48, "volume": 401754.0}, {"date": "2024-03-19", "close": 197.32, "volume": 370713.0}, {"date": "2024-03-20", "close": 196.73, "volume": 427604.0}, {"date": "2024-03-21", "close": 199.51, "volume": 865737.0}, {"date": "2024-03-22", "close": 199.0, "volume": 1543376.0}, {"date": "2024-03-25", "close": 197.48, "volume": 540627.0}, {"date": "2024-03-26", "close": 198.49, "volume": 590175.0}, {"date": "2024-03-27", "close": 197.9, "volume": 336599.0}, {"date": "2024-03-28", "close": 199.7, "volume": 583211.0}, {"date": "2024-04-02", "close": 198.33, "volume": 539360.0}, {"date": "2024-04-03", "close": 195.28, "volume": 676202.0}, {"date": "2024-04-04", "close": 196.75, "volume": 424931.0}, {"date": "2024-04-05", "close": 194.98, "volume": 523162.0}, {"date": "2024-04-08", "close": 192.94, "volume": 681993.0}, {"date": "2024-04-09", "close": 191.44, "volume": 513909.0}, {"date": "2024-04-10", "close": 191.24, "volume": 528643.0}, {"date": "2024-04-11", "close": 189.89, "volume": 612475.0}, {"date": "2024-04-12", "close": 189.77, "volume": 417103.0}, {"date": "2024-04-15", "close": 188.23, "volume": 534523.0}, {"date": "2024-04-16", "close": 185.97, "volume": 785512.0}, {"date": "2024-04-17", "close": 184.19, "volume": 639450.0}, {"date": "2024-04-18", "close": 186.32, "volume": 635891.0}, {"date": "2024-04-19", "close": 183.33, "volume": 1208240.0}, {"date": "2024-04-22", "close": 186.61, "volume": 527959.0}, {"date": "2024-04-23", "close": 188.86, "volume": 392762.0}, {"date": "2024-04-24", "close": 187.56, "volume": 562359.0}, {"date": "2024-04-26", "close": 186.41, "volume": 545708.0}, {"date": "2024-04-29", "close": 187.61, "volume": 545918.0}, {"date": "2024-04-30", "close": 187.47, "volume": 550030.0}, {"date": "2024-05-01", "close": 185.85, "volume": 549532.0}, {"date": "2024-05-02", "close": 188.0, "volume": 649429.0}, {"date": "2024-05-03", "close": 183.83, "volume": 1512536.0}, {"date": "2024-05-06", "close": 186.51, "volume": 912987.0}, {"date": "2024-05-07", "close": 191.1, "volume": 1177677.0}, {"date": "2024-05-08", "close": 190.7, "volume": 644973.0}, {"date": "2024-05-09", "close": 191.01, "volume": 598891.0}, {"date": "2024-05-10", "close": 193.27, "volume": 642169.0}, {"date": "2024-05-13", "close": 190.07, "volume": 1816808.0}, {"date": "2024-05-14", "close": 189.88, "volume": 603890.0}, {"date": "2024-05-15", "close": 187.98, "volume": 405923.0}, {"date": "2024-05-16", "close": 193.34, "volume": 942409.0}, {"date": "2024-05-17", "close": 190.86, "volume": 814824.0}, {"date": "2024-05-20", "close": 194.1, "volume": 643561.0}, {"date": "2024-05-21", "close": 193.2, "volume": 872565.0}, {"date": "2024-05-22", "close": 195.69, "volume": 595338.0}, {"date": "2024-05-23", "close": 193.74, "volume": 587156.0}, {"date": "2024-05-24", "close": 192.21, "volume": 590773.0}, {"date": "2024-05-27", "close": 193.59, "volume": 345553.0}, {"date": "2024-05-28", "close": 191.97, "volume": 486269.0}, {"date": "2024-05-29", "close": 189.48, "volume": 575269.0}, {"date": "2024-05-30", "close": 188.37, "volume": 478228.0}, {"date": "2024-05-31", "close": 190.95, "volume": 1107608.0}, {"date": "2024-06-03", "close": 192.14, "volume": 374482.0}, {"date": "2024-06-04", "close": 192.51, "volume": 595750.0}, {"date": "2024-06-05", "close": 193.25, "volume": 636407.0}, {"date": "2024-06-06", "close": 195.22, "volume": 923816.0}, {"date": "2024-06-07", "close": 196.27, "volume": 507671.0}, {"date": "2024-06-11", "close": 193.84, "volume": 759923.0}, {"date": "2024-06-12", "close": 192.56, "volume": 609220.0}, {"date": "2024-06-13", "close": 191.43, "volume": 672653.0}, {"date": "2024-06-14", "close": 190.74, "volume": 397115.0}, {"date": "2024-06-17", "close": 190.62, "volume": 461747.0}, {"date": "2024-06-18", "close": 195.66, "volume": 752388.0}, {"date": "2024-06-19", "close": 197.79, "volume": 770422.0}, {"date": "2024-06-20", "close": 196.5, "volume": 832641.0}, {"date": "2024-06-21", "close": 199.03, "volume": 1531405.0}, {"date": "2024-06-24", "close": 199.27, "volume": 675012.0}, {"date": "2024-06-25", "close": 203.93, "volume": 779961.0}, {"date": "2024-06-26", "close": 203.73, "volume": 552820.0}, {"date": "2024-06-27", "close": 203.81, "volume": 665413.0}, {"date": "2024-06-28", "close": 204.69, "volume": 819669.0}, {"date": "2024-07-01", "close": 203.16, "volume": 450099.0}, {"date": "2024-07-02", "close": 203.2, "volume": 412240.0}, {"date": "2024-07-03", "close": 203.61, "volume": 399028.0}, {"date": "2024-07-04", "close": 205.0, "volume": 334830.0}, {"date": "2024-07-05", "close": 204.5, "volume": 422834.0}, {"date": "2024-07-08", "close": 204.39, "volume": 305138.0}, {"date": "2024-07-09", "close": 202.82, "volume": 744342.0}, {"date": "2024-07-10", "close": 203.03, "volume": 563045.0}, {"date": "2024-07-11", "close": 202.88, "volume": 501492.0}, {"date": "2024-07-12", "close": 203.4, "volume": 523582.0}, {"date": "2024-07-15", "close": 204.34, "volume": 518186.0}, {"date": "2024-07-16", "close": 204.68, "volume": 628093.0}, {"date": "2024-07-17", "close": 209.71, "volume": 791154.0}, {"date": "2024-07-18", "close": 209.72, "volume": 611165.0}, {"date": "2024-07-19", "close": 210.06, "volume": 941948.0}, {"date": "2024-07-22", "close": 209.1, "volume": 394557.0}, {"date": "2024-07-23", "close": 207.85, "volume": 449734.0}, {"date": "2024-07-24", "close": 208.73, "volume": 375280.0}, {"date": "2024-07-25", "close": 201.61, "volume": 999264.0}, {"date": "2024-07-26", "close": 204.67, "volume": 750385.0}, {"date": "2024-07-29", "close": 207.15, "volume": 450135.0}, {"date": "2024-07-30", "close": 207.05, "volume": 429427.0}, {"date": "2024-07-31", "close": 209.8, "volume": 676264.0}, {"date": "2024-08-01", "close": 211.31, "volume": 669940.0}, {"date": "2024-08-02", "close": 206.7, "volume": 764005.0}, {"date": "2024-08-05", "close": 195.76, "volume": 1236155.0}, {"date": "2024-08-06", "close": 198.29, "volume": 1060059.0}, {"date": "2024-08-07", "close": 199.83, "volume": 651809.0}, {"date": "2024-08-08", "close": 199.71, "volume": 461380.0}, {"date": "2024-08-09", "close": 201.7, "volume": 507369.0}, {"date": "2024-08-12", "close": 204.33, "volume": 358029.0}, {"date": "2024-08-13", "close": 204.2, "volume": 308521.0}, {"date": "2024-08-14", "close": 205.8, "volume": 422896.0}, {"date": "2024-08-15", "close": 208.45, "volume": 685602.0}, {"date": "2024-08-16", "close": 209.75, "volume": 986772.0}, {"date": "2024-08-19", "close": 209.7, "volume": 327086.0}, {"date": "2024-08-20", "close": 210.13, "volume": 331468.0}, {"date": "2024-08-21", "close": 210.12, "volume": 565574.0}, {"date": "2024-08-22", "close": 209.6, "volume": 331501.0}, {"date": "2024-08-23", "close": 211.24, "volume": 400526.0}, {"date": "2024-08-26", "close": 213.35, "volume": 450898.0}, {"date": "2024-08-27", "close": 212.26, "volume": 222229.0}, {"date": "2024-08-28", "close": 213.16, "volume": 626567.0}, {"date": "2024-08-29", "close": 214.63, "volume": 486513.0}, {"date": "2024-08-30", "close": 215.65, "volume": 886155.0}, {"date": "2024-09-02", "close": 217.04, "volume": 309209.0}, {"date": "2024-09-03", "close": 219.81, "volume": 452681.0}, {"date": "2024-09-04", "close": 217.12, "volume": 633589.0}, {"date": "2024-09-05", "close": 219.96, "volume": 512033.0}, {"date": "2024-09-06", "close": 225.17, "volume": 984376.0}, {"date": "2024-09-09", "close": 223.72, "volume": 576719.0}, {"date": "2024-09-10", "close": 227.36, "volume": 528612.0}, {"date": "2024-09-11", "close": 224.02, "volume": 630259.0}, {"date": "2024-09-12", "close": 226.8, "volume": 613800.0}, {"date": "2024-09-13", "close": 227.15, "volume": 684329.0}, {"date": "2024-09-16", "close": 228.4, "volume": 428287.0}, {"date": "2024-09-17", "close": 228.1, "volume": 345790.0}, {"date": "2024-09-18", "close": 229.46, "volume": 425615.0}, {"date": "2024-09-19", "close": 231.65, "volume": 893963.0}, {"date": "2024-09-20", "close": 231.17, "volume": 2939016.0}, {"date": "2024-09-23", "close": 231.06, "volume": 415463.0}, {"date": "2024-09-24", "close": 233.23, "volume": 646426.0}, {"date": "2024-09-25", "close": 228.12, "volume": 598231.0}, {"date": "2024-09-26", "close": 232.2, "volume": 523995.0}, {"date": "2024-09-27", "close": 233.49, "volume": 524174.0}, {"date": "2024-09-30", "close": 232.37, "volume": 621620.0}, {"date": "2024-10-01", "close": 228.35, "volume": 771420.0}, {"date": "2024-10-02", "close": 226.16, "volume": 808443.0}, {"date": "2024-10-03", "close": 226.55, "volume": 410858.0}, {"date": "2024-10-04", "close": 224.91, "volume": 627434.0}, {"date": "2024-10-07", "close": 228.73, "volume": 411096.0}, {"date": "2024-10-08", "close": 229.58, "volume": 470499.0}, {"date": "2024-10-09", "close": 230.12, "volume": 329945.0}, {"date": "2024-10-10", "close": 232.01, "volume": 456406.0}, {"date": "2024-10-11", "close": 232.23, "volume": 447889.0}, {"date": "2024-10-14", "close": 233.89, "volume": 450764.0}, {"date": "2024-10-15", "close": 234.68, "volume": 436754.0}, {"date": "2024-10-16", "close": 234.3, "volume": 545044.0}, {"date": "2024-10-17", "close": 235.97, "volume": 588948.0}, {"date": "2024-10-18", "close": 236.03, "volume": 1015023.0}, {"date": "2024-10-21", "close": 239.2, "volume": 423552.0}, {"date": "2024-10-22", "close": 232.53, "volume": 733883.0}, {"date": "2024-10-23", "close": 232.16, "volume": 337555.0}, {"date": "2024-10-24", "close": 233.3, "volume": 297860.0}, {"date": "2024-10-25", "close": 233.22, "volume": 390060.0}, {"date": "2024-10-28", "close": 232.49, "volume": 246439.0}, {"date": "2024-10-29", "close": 232.92, "volume": 441331.0}, {"date": "2024-10-30", "close": 231.37, "volume": 383778.0}, {"date": "2024-10-31", "close": 231.51, "volume": 697744.0}, {"date": "2024-11-01", "close": 223.2, "volume": 1311585.0}, {"date": "2024-11-04", "close": 222.28, "volume": 600693.0}, {"date": "2024-11-05", "close": 218.21, "volume": 585281.0}, {"date": "2024-11-06", "close": 225.86, "volume": 672897.0}, {"date": "2024-11-07", "close": 229.52, "volume": 1020802.0}, {"date": "2024-11-08", "close": 228.53, "volume": 442592.0}, {"date": "2024-11-11", "close": 228.82, "volume": 795903.0}, {"date": "2024-11-12", "close": 231.2, "volume": 553920.0}, {"date": "2024-11-13", "close": 227.95, "volume": 498464.0}, {"date": "2024-11-14", "close": 229.77, "volume": 440603.0}, {"date": "2024-11-15", "close": 229.51, "volume": 415896.0}, {"date": "2024-11-18", "close": 229.89, "volume": 278110.0}, {"date": "2024-11-19", "close": 231.05, "volume": 463071.0}, {"date": "2024-11-20", "close": 229.91, "volume": 369050.0}, {"date": "2024-11-21", "close": 229.37, "volume": 472268.0}, {"date": "2024-11-22", "close": 231.57, "volume": 729971.0}, {"date": "2024-11-25", "close": 230.6, "volume": 1021139.0}, {"date": "2024-11-26", "close": 232.44, "volume": 631466.0}, {"date": "2024-11-27", "close": 231.66, "volume": 450861.0}, {"date": "2024-11-28", "close": 232.6, "volume": 542750.0}, {"date": "2024-11-29", "close": 231.11, "volume": 548548.0}, {"date": "2024-12-02", "close": 230.91, "volume": 396317.0}, {"date": "2024-12-03", "close": 233.63, "volume": 627844.0}, {"date": "2024-12-04", "close": 233.01, "volume": 362726.0}, {"date": "2024-12-05", "close": 233.71, "volume": 289341.0}, {"date": "2024-12-06", "close": 230.82, "volume": 322410.0}, {"date": "2024-12-09", "close": 231.17, "volume": 409543.0}, {"date": "2024-12-10", "close": 226.85, "volume": 564820.0}, {"date": "2024-12-11", "close": 225.11, "volume": 457402.0}, {"date": "2024-12-12", "close": 225.57, "volume": 405581.0}, {"date": "2024-12-13", "close": 226.22, "volume": 469638.0}, {"date": "2024-12-16", "close": 225.2, "volume": 347461.0}, {"date": "2024-12-17", "close": 227.43, "volume": 408245.0}, {"date": "2024-12-18", "close": 227.06, "volume": 534136.0}, {"date": "2024-12-19", "close": 224.01, "volume": 868710.0}, {"date": "2024-12-20", "close": 218.9, "volume": 1485367.0}, {"date": "2024-12-23", "close": 223.67, "volume": 299744.0}, {"date": "2024-12-24", "close": 223.13, "volume": 161036.0}, {"date": "2024-12-27", "close": 224.95, "volume": 286117.0}, {"date": "2024-12-30", "close": 223.95, "volume": 198085.0}, {"date": "2024-12-31", "close": 221.65, "volume": 211637.0}, {"date": "2025-01-02", "close": 221.16, "volume": 257258.0}, {"date": "2025-01-03", "close": 223.09, "volume": 229467.0}, {"date": "2025-01-06", "close": 224.47, "volume": 327704.0}, {"date": "2025-01-07", "close": 226.62, "volume": 257864.0}, {"date": "2025-01-08", "close": 230.06, "volume": 503610.0}, {"date": "2025-01-09", "close": 234.1, "volume": 465805.0}, {"date": "2025-01-10", "close": 231.2, "volume": 435099.0}, {"date": "2025-01-13", "close": 225.58, "volume": 517114.0}, {"date": "2025-01-14", "close": 225.28, "volume": 394033.0}, {"date": "2025-01-15", "close": 224.2, "volume": 345126.0}, {"date": "2025-01-16", "close": 231.34, "volume": 673284.0}, {"date": "2025-01-17", "close": 231.09, "volume": 555472.0}, {"date": "2025-01-20", "close": 235.44, "volume": 335304.0}, {"date": "2025-01-21", "close": 237.33, "volume": 322434.0}, {"date": "2025-01-22", "close": 238.71, "volume": 409552.0}, {"date": "2025-01-23", "close": 238.84, "volume": 361455.0}, {"date": "2025-01-24", "close": 239.37, "volume": 425232.0}, {"date": "2025-01-28", "close": 235.88, "volume": 555689.0}, {"date": "2025-01-29", "close": 237.62, "volume": 391528.0}, {"date": "2025-01-30", "close": 241.02, "volume": 356647.0}, {"date": "2025-01-31", "close": 240.8, "volume": 564088.0}, {"date": "2025-02-03", "close": 236.99, "volume": 424510.0}, {"date": "2025-02-04", "close": 238.02, "volume": 369721.0}, {"date": "2025-02-05", "close": 229.38, "volume": 858584.0}, {"date": "2025-02-06", "close": 231.5, "volume": 476571.0}, {"date": "2025-02-07", "close": 229.97, "volume": 483780.0}, {"date": "2025-02-10", "close": 227.89, "volume": 477476.0}, {"date": "2025-02-11", "close": 231.54, "volume": 658402.0}, {"date": "2025-02-12", "close": 235.53, "volume": 556801.0}, {"date": "2025-02-13", "close": 236.25, "volume": 501682.0}, {"date": "2025-02-14", "close": 235.44, "volume": 576028.0}, {"date": "2025-02-17", "close": 237.11, "volume": 385088.0}, {"date": "2025-02-18", "close": 235.07, "volume": 433103.0}, {"date": "2025-02-19", "close": 234.37, "volume": 631125.0}, {"date": "2025-02-20", "close": 232.0, "volume": 634901.0}, {"date": "2025-02-21", "close": 228.51, "volume": 822484.0}, {"date": "2025-02-24", "close": 231.83, "volume": 425116.0}, {"date": "2025-02-25", "close": 229.63, "volume": 456730.0}, {"date": "2025-02-26", "close": 231.06, "volume": 297547.0}, {"date": "2025-02-27", "close": 230.78, "volume": 262718.0}, {"date": "2025-02-28", "close": 226.59, "volume": 1178597.0}, {"date": "2025-03-03", "close": 227.01, "volume": 482207.0}, {"date": "2025-03-04", "close": 224.29, "volume": 474203.0}, {"date": "2025-03-05", "close": 221.44, "volume": 510133.0}, {"date": "2025-03-06", "close": 220.5, "volume": 480027.0}, {"date": "2025-03-07", "close": 209.08, "volume": 1096977.0}, {"date": "2025-03-10", "close": 208.29, "volume": 616325.0}, {"date": "2025-03-11", "close": 201.83, "volume": 1185478.0}, {"date": "2025-03-12", "close": 199.09, "volume": 952127.0}, {"date": "2025-03-13", "close": 196.72, "volume": 1004977.0}, {"date": "2025-03-14", "close": 198.25, "volume": 1111394.0}, {"date": "2025-03-17", "close": 200.77, "volume": 540019.0}, {"date": "2025-03-18", "close": 196.1, "volume": 703993.0}, {"date": "2025-03-19", "close": 194.39, "volume": 951444.0}, {"date": "2025-03-20", "close": 201.79, "volume": 1260163.0}, {"date": "2025-03-21", "close": 200.19, "volume": 1606028.0}, {"date": "2025-03-24", "close": 199.47, "volume": 495158.0}, {"date": "2025-03-25", "close": 204.7, "volume": 717951.0}, {"date": "2025-03-26", "close": 205.63, "volume": 599544.0}, {"date": "2025-03-27", "close": 203.28, "volume": 409058.0}, {"date": "2025-03-28", "close": 203.46, "volume": 576554.0}, {"date": "2025-03-31", "close": 196.64, "volume": 756384.0}, {"date": "2025-04-01", "close": 197.06, "volume": 482094.0}, {"date": "2025-04-02", "close": 196.97, "volume": 575364.0}, {"date": "2025-04-03", "close": 191.27, "volume": 1141792.0}, {"date": "2025-04-04", "close": 174.0, "volume": 2201489.0}, {"date": "2025-04-07", "close": 172.54, "volume": 2179093.0}, {"date": "2025-04-08", "close": 179.01, "volume": 1285757.0}, {"date": "2025-04-09", "close": 170.97, "volume": 1154978.0}, {"date": "2025-04-10", "close": 180.34, "volume": 1389513.0}, {"date": "2025-04-11", "close": 178.96, "volume": 1833214.0}, {"date": "2025-04-14", "close": 178.65, "volume": 880943.0}, {"date": "2025-04-15", "close": 180.15, "volume": 796309.0}, {"date": "2025-04-16", "close": 179.73, "volume": 690434.0}, {"date": "2025-04-17", "close": 179.82, "volume": 692415.0}, {"date": "2025-04-22", "close": 180.83, "volume": 1418302.0}, {"date": "2025-04-23", "close": 190.38, "volume": 1016299.0}, {"date": "2025-04-24", "close": 192.72, "volume": 813321.0}, {"date": "2025-04-28", "close": 192.92, "volume": 945365.0}, {"date": "2025-04-29", "close": 194.43, "volume": 614256.0}, {"date": "2025-04-30", "close": 193.45, "volume": 1050549.0}, {"date": "2025-05-01", "close": 192.91, "volume": 534481.0}, {"date": "2025-05-02", "close": 197.97, "volume": 753622.0}, {"date": "2025-05-05", "close": 194.37, "volume": 640586.0}, {"date": "2025-05-06", "close": 195.88, "volume": 640358.0}, {"date": "2025-05-07", "close": 197.72, "volume": 858503.0}, {"date": "2025-05-08", "close": 195.89, "volume": 826745.0}, {"date": "2025-05-09", "close": 203.31, "volume": 1127320.0}, {"date": "2025-05-12", "close": 207.61, "volume": 850848.0}, {"date": "2025-05-13", "close": 215.3, "volume": 1162605.0}, {"date": "2025-05-14", "close": 211.85, "volume": 797908.0}, {"date": "2025-05-15", "close": 214.48, "volume": 862886.0}, {"date": "2025-05-16", "close": 211.25, "volume": 1140603.0}, {"date": "2025-05-19", "close": 203.98, "volume": 1903255.0}, {"date": "2025-05-20", "close": 208.09, "volume": 1027511.0}, {"date": "2025-05-21", "close": 210.26, "volume": 705967.0}, {"date": "2025-05-22", "close": 205.54, "volume": 950477.0}, {"date": "2025-05-23", "close": 206.29, "volume": 585163.0}, {"date": "2025-05-26", "close": 207.21, "volume": 557418.0}, {"date": "2025-05-27", "close": 210.0, "volume": 653300.0}, {"date": "2025-05-28", "close": 209.99, "volume": 751773.0}, {"date": "2025-05-29", "close": 213.61, "volume": 806916.0}, {"date": "2025-05-30", "close": 214.21, "volume": 3368505.0}, {"date": "2025-06-02", "close": 212.12, "volume": 683421.0}, {"date": "2025-06-03", "close": 214.06, "volume": 701039.0}, {"date": "2025-06-04", "close": 217.24, "volume": 632927.0}, {"date": "2025-06-05", "close": 216.33, "volume": 500687.0}, {"date": "2025-06-06", "close": 215.94, "volume": 446488.0}, {"date": "2025-06-10", "close": 218.34, "volume": 751873.0}, {"date": "2025-06-11", "close": 217.06, "volume": 379768.0}, {"date": "2025-06-12", "close": 213.63, "volume": 717380.0}, {"date": "2025-06-13", "close": 212.83, "volume": 835506.0}, {"date": "2025-06-16", "close": 213.0, "volume": 402292.0}, {"date": "2025-06-17", "close": 212.13, "volume": 664999.0}, {"date": "2025-06-18", "close": 212.52, "volume": 866997.0}, {"date": "2025-06-19", "close": 212.9, "volume": 595538.0}, {"date": "2025-06-20", "close": 208.88, "volume": 1784571.0}, {"date": "2025-06-23", "close": 209.43, "volume": 377787.0}, {"date": "2025-06-24", "close": 214.5, "volume": 687976.0}, {"date": "2025-06-25", "close": 216.87, "volume": 578172.0}, {"date": "2025-06-26", "close": 215.97, "volume": 697282.0}, {"date": "2025-06-27", "close": 220.2, "volume": 989611.0}, {"date": "2025-06-30", "close": 228.73, "volume": 1153462.0}, {"date": "2025-07-01", "close": 226.47, "volume": 631033.0}, {"date": "2025-07-02", "close": 229.02, "volume": 809915.0}, {"date": "2025-07-03", "close": 227.3, "volume": 601969.0}, {"date": "2025-07-04", "close": 229.1, "volume": 451300.0}, {"date": "2025-07-07", "close": 228.6, "volume": 291181.0}, {"date": "2025-07-08", "close": 228.94, "volume": 512195.0}, {"date": "2025-07-09", "close": 223.23, "volume": 679258.0}, {"date": "2025-07-10", "close": 224.08, "volume": 521110.0}, {"date": "2025-07-11", "close": 220.81, "volume": 826481.0}, {"date": "2025-07-14", "close": 221.28, "volume": 268575.0}, {"date": "2025-07-15", "close": 224.39, "volume": 420260.0}, {"date": "2025-07-16", "close": 222.66, "volume": 291353.0}, {"date": "2025-07-17", "close": 224.57, "volume": 447433.0}, {"date": "2025-07-18", "close": 227.38, "volume": 1213324.0}, {"date": "2025-07-21", "close": 224.15, "volume": 525398.0}, {"date": "2025-07-22", "close": 224.66, "volume": 467011.0}, {"date": "2025-07-23", "close": 225.29, "volume": 489698.0}, {"date": "2025-07-24", "close": 213.84, "volume": 1512389.0}, {"date": "2025-07-25", "close": 214.15, "volume": 773668.0}, {"date": "2025-07-28", "close": 216.23, "volume": 684026.0}, {"date": "2025-07-29", "close": 215.37, "volume": 435750.0}, {"date": "2025-07-30", "close": 217.16, "volume": 465975.0}, {"date": "2025-07-31", "close": 217.38, "volume": 510162.0}, {"date": "2025-08-01", "close": 213.78, "volume": 648537.0}, {"date": "2025-08-04", "close": 213.14, "volume": 487295.0}, {"date": "2025-08-05", "close": 215.09, "volume": 517215.0}, {"date": "2025-08-06", "close": 216.23, "volume": 608522.0}, {"date": "2025-08-07", "close": 214.48, "volume": 600182.0}, {"date": "2025-08-08", "close": 214.2, "volume": 469844.0}, {"date": "2025-08-11", "close": 213.48, "volume": 442894.0}, {"date": "2025-08-12", "close": 214.17, "volume": 645385.0}, {"date": "2025-08-13", "close": 213.1, "volume": 547705.0}, {"date": "2025-08-14", "close": 216.62, "volume": 559335.0}, {"date": "2025-08-15", "close": 217.41, "volume": 451801.0}, {"date": "2025-08-18", "close": 217.22, "volume": 353948.0}, {"date": "2025-08-19", "close": 218.77, "volume": 593261.0}, {"date": "2025-08-20", "close": 219.5, "volume": 484866.0}, {"date": "2025-08-21", "close": 223.51, "volume": 831003.0}, {"date": "2025-08-22", "close": 223.78, "volume": 1116090.0}, {"date": "2025-08-25", "close": 225.14, "volume": 930090.0}, {"date": "2025-08-26", "close": 224.6, "volume": 624773.0}, {"date": "2025-08-27", "close": 225.45, "volume": 329506.0}, {"date": "2025-08-28", "close": 224.55, "volume": 501553.0}, {"date": "2025-08-29", "close": 225.16, "volume": 711228.0}, {"date": "2025-09-01", "close": 223.58, "volume": 350889.0}, {"date": "2025-09-02", "close": 222.5, "volume": 478157.0}, {"date": "2025-09-03", "close": 216.82, "volume": 801951.0}, {"date": "2025-09-04", "close": 221.2, "volume": 559262.0}, {"date": "2025-09-05", "close": 221.79, "volume": 460830.0}, {"date": "2025-09-08", "close": 221.15, "volume": 389375.0}, {"date": "2025-09-09", "close": 218.83, "volume": 521644.0}, {"date": "2025-09-10", "close": 220.79, "volume": 427046.0}, {"date": "2025-09-11", "close": 219.91, "volume": 432362.0}, {"date": "2025-09-12", "close": 224.09, "volume": 547929.0}, {"date": "2025-09-15", "close": 223.99, "volume": 493590.0}, {"date": "2025-09-16", "close": 226.17, "volume": 530624.0}, {"date": "2025-09-17", "close": 223.62, "volume": 591041.0}, {"date": "2025-09-18", "close": 223.42, "volume": 494891.0}, {"date": "2025-09-19", "close": 222.56, "volume": 1422108.0}, {"date": "2025-09-22", "close": 221.86, "volume": 519597.0}, {"date": "2025-09-23", "close": 222.42, "volume": 588195.0}, {"date": "2025-09-24", "close": 218.43, "volume": 621652.0}, {"date": "2025-09-25", "close": 215.87, "volume": 558030.0}, {"date": "2025-09-26", "close": 217.29, "volume": 621526.0}, {"date": "2025-09-29", "close": 220.2, "volume": 453933.0}, {"date": "2025-09-30", "close": 219.33, "volume": 619202.0}, {"date": "2025-10-01", "close": 219.69, "volume": 475262.0}, {"date": "2025-10-02", "close": 221.0, "volume": 584208.0}, {"date": "2025-10-03", "close": 224.93, "volume": 763631.0}, {"date": "2025-10-06", "close": 223.71, "volume": 319845.0}, {"date": "2025-10-07", "close": 223.55, "volume": 403149.0}, {"date": "2025-10-08", "close": 222.16, "volume": 452885.0}, {"date": "2025-10-09", "close": 222.68, "volume": 459303.0}, {"date": "2025-10-10", "close": 221.0, "volume": 508049.0}, {"date": "2025-10-13", "close": 212.13, "volume": 929701.0}, {"date": "2025-10-14", "close": 214.69, "volume": 645098.0}, {"date": "2025-10-15", "close": 217.82, "volume": 731720.0}, {"date": "2025-10-16", "close": 229.0, "volume": 1709525.0}, {"date": "2025-10-17", "close": 226.76, "volume": 1045533.0}, {"date": "2025-10-20", "close": 226.85, "volume": 480511.0}, {"date": "2025-10-21", "close": 228.21, "volume": 358205.0}, {"date": "2025-10-22", "close": 228.87, "volume": 401983.0}, {"date": "2025-10-23", "close": 225.99, "volume": 461837.0}, {"date": "2025-10-24", "close": 225.0, "volume": 386964.0}, {"date": "2025-10-27", "close": 225.0, "volume": 330909.0}, {"date": "2025-10-28", "close": 226.45, "volume": 496330.0}, {"date": "2025-10-29", "close": 224.14, "volume": 522497.0}, {"date": "2025-10-30", "close": 221.5, "volume": 821902.0}, {"date": "2025-10-31", "close": 218.56, "volume": 913274.0}, {"date": "2025-11-03", "close": 218.89, "volume": 455596.0}, {"date": "2025-11-04", "close": 217.21, "volume": 490298.0}, {"date": "2025-11-05", "close": 216.43, "volume": 630858.0}, {"date": "2025-11-06", "close": 217.25, "volume": 609979.0}, {"date": "2025-11-07", "close": 204.77, "volume": 2061934.0}, {"date": "2025-11-10", "close": 205.97, "volume": 919471.0}, {"date": "2025-11-11", "close": 207.46, "volume": 907944.0}, {"date": "2025-11-12", "close": 204.83, "volume": 651065.0}, {"date": "2025-11-13", "close": 205.1, "volume": 677325.0}, {"date": "2025-11-14", "close": 200.58, "volume": 873051.0}, {"date": "2025-11-17", "close": 195.94, "volume": 862459.0}, {"date": "2025-11-18", "close": 192.67, "volume": 1271362.0}, {"date": "2025-11-19", "close": 189.9, "volume": 1188475.0}, {"date": "2025-11-20", "close": 194.51, "volume": 907509.0}, {"date": "2025-11-21", "close": 194.09, "volume": 1183089.0}, {"date": "2025-11-24", "close": 193.48, "volume": 2825023.0}, {"date": "2025-11-25", "close": 191.91, "volume": 860338.0}, {"date": "2025-11-26", "close": 197.35, "volume": 1041126.0}, {"date": "2025-11-27", "close": 196.5, "volume": 501205.0}, {"date": "2025-11-28", "close": 197.04, "volume": 617643.0}, {"date": "2025-12-01", "close": 196.22, "volume": 437407.0}, {"date": "2025-12-02", "close": 193.97, "volume": 891661.0}, {"date": "2025-12-03", "close": 195.96, "volume": 637697.0}, {"date": "2025-12-04", "close": 196.96, "volume": 730085.0}, {"date": "2025-12-05", "close": 195.79, "volume": 716411.0}, {"date": "2025-12-08", "close": 196.71, "volume": 362678.0}, {"date": "2025-12-09", "close": 194.91, "volume": 554825.0}, {"date": "2025-12-10", "close": 193.63, "volume": 634967.0}, {"date": "2025-12-11", "close": 196.35, "volume": 826762.0}, {"date": "2025-12-12", "close": 201.57, "volume": 818661.0}, {"date": "2025-12-15", "close": 200.31, "volume": 561639.0}, {"date": "2025-12-16", "close": 200.65, "volume": 671625.0}, {"date": "2025-12-17", "close": 199.52, "volume": 724845.0}, {"date": "2025-12-18", "close": 197.6, "volume": 1008324.0}, {"date": "2025-12-19", "close": 200.58, "volume": 1444956.0}, {"date": "2025-12-22", "close": 201.84, "volume": 368135.0}, {"date": "2025-12-23", "close": 205.15, "volume": 566632.0}, {"date": "2025-12-24", "close": 205.03, "volume": 211655.0}, {"date": "2025-12-29", "close": 203.92, "volume": 383349.0}, {"date": "2025-12-30", "close": 203.82, "volume": 288264.0}, {"date": "2025-12-31", "close": 203.2, "volume": 228506.0}, {"date": "2026-01-02", "close": 203.73, "volume": 254336.0}, {"date": "2026-01-05", "close": 203.35, "volume": 343306.0}, {"date": "2026-01-06", "close": 206.07, "volume": 784775.0}, {"date": "2026-01-07", "close": 206.83, "volume": 439985.0}, {"date": "2026-01-08", "close": 208.69, "volume": 556962.0}, {"date": "2026-01-09", "close": 206.08, "volume": 547797.0}, {"date": "2026-01-12", "close": 205.43, "volume": 482008.0}, {"date": "2026-01-13", "close": 205.52, "volume": 520300.0}, {"date": "2026-01-14", "close": 207.15, "volume": 520915.0}, {"date": "2026-01-15", "close": 206.41, "volume": 488376.0}, {"date": "2026-01-16", "close": 211.86, "volume": 808170.0}, {"date": "2026-01-19", "close": 210.81, "volume": 315982.0}, {"date": "2026-01-20", "close": 206.97, "volume": 437582.0}, {"date": "2026-01-21", "close": 205.85, "volume": 541825.0}, {"date": "2026-01-22", "close": 210.87, "volume": 534774.0}, {"date": "2026-01-23", "close": 210.41, "volume": 534226.0}, {"date": "2026-01-27", "close": 215.19, "volume": 703840.0}, {"date": "2026-01-28", "close": 212.84, "volume": 667498.0}, {"date": "2026-01-29", "close": 212.14, "volume": 492827.0}, {"date": "2026-01-30", "close": 212.18, "volume": 684544.0}, {"date": "2026-02-02", "close": 211.77, "volume": 522496.0}, {"date": "2026-02-03", "close": 216.84, "volume": 578243.0}, {"date": "2026-02-04", "close": 213.83, "volume": 768659.0}, {"date": "2026-02-05", "close": 212.44, "volume": 872533.0}, {"date": "2026-02-06", "close": 207.83, "volume": 896489.0}, {"date": "2026-02-09", "close": 212.91, "volume": 525777.0}, {"date": "2026-02-10", "close": 214.5, "volume": 1445109.0}, {"date": "2026-02-11", "close": 220.3, "volume": 1103233.0}, {"date": "2026-02-12", "close": 218.15, "volume": 1057043.0}, {"date": "2026-02-13", "close": 216.17, "volume": 761578.0}, {"date": "2026-02-16", "close": 217.01, "volume": 523769.0}, {"date": "2026-02-17", "close": 218.36, "volume": 442826.0}, {"date": "2026-02-18", "close": 219.6, "volume": 509170.0}, {"date": "2026-02-19", "close": 223.0, "volume": 751649.0}, {"date": "2026-02-20", "close": 219.39, "volume": 1255947.0}, {"date": "2026-02-23", "close": 214.13, "volume": 737215.0}, {"date": "2026-02-24", "close": 206.49, "volume": 1171419.0}, {"date": "2026-02-25", "close": 207.12, "volume": 959862.0}, {"date": "2026-02-26", "close": 209.55, "volume": 580711.0}, {"date": "2026-02-27", "close": 213.48, "volume": 1178563.0}, {"date": "2026-03-02", "close": 199.86, "volume": 1461442.0}, {"date": "2026-03-03", "close": 196.47, "volume": 1168746.0}, {"date": "2026-03-04", "close": 191.53, "volume": 1103437.0}, {"date": "2026-03-05", "close": 198.86, "volume": 1246062.0}, {"date": "2026-03-06", "close": 200.3, "volume": 979569.0}, {"date": "2026-03-09", "close": 195.45, "volume": 1172553.0}, {"date": "2026-03-10", "close": 198.53, "volume": 914553.0}, {"date": "2026-03-11", "close": 201.13, "volume": 685482.0}, {"date": "2026-03-12", "close": 195.75, "volume": 1236985.0}, {"date": "2026-03-13", "close": 195.33, "volume": 936788.0}, {"date": "2026-03-16", "close": 193.97, "volume": 616381.0}, {"date": "2026-03-17", "close": 195.67, "volume": 499808.0}, {"date": "2026-03-18", "close": 197.38, "volume": 628914.0}, {"date": "2026-03-19", "close": 196.09, "volume": 911751.0}, {"date": "2026-03-20", "close": 194.99, "volume": 1570155.0}, {"date": "2026-03-23", "close": 194.46, "volume": 668800.0}, {"date": "2026-03-24", "close": 195.05, "volume": 674747.0}, {"date": "2026-03-25", "close": 205.0, "volume": 915533.0}, {"date": "2026-03-26", "close": 205.84, "volume": 765854.0}, {"date": "2026-03-27", "close": 201.42, "volume": 948108.0}, {"date": "2026-03-30", "close": 199.51, "volume": 851783.0}, {"date": "2026-03-31", "close": 201.93, "volume": 1041126.0}, {"date": "2026-04-01", "close": 208.53, "volume": 850889.0}, {"date": "2026-04-02", "close": 205.59, "volume": 961490.0}, {"date": "2026-04-07", "close": 212.19, "volume": 1086106.0}, {"date": "2026-04-08", "close": 224.1, "volume": 1623655.0}, {"date": "2026-04-09", "close": 223.89, "volume": 718271.0}, {"date": "2026-04-10", "close": 225.0, "volume": 763391.0}, {"date": "2026-04-13", "close": 223.74, "volume": 443308.0}, {"date": "2026-04-14", "close": 232.0, "volume": 890451.0}, {"date": "2026-04-15", "close": 235.13, "volume": 823786.0}, {"date": "2026-04-16", "close": 240.0, "volume": 1244581.0}, {"date": "2026-04-17", "close": 239.88, "volume": 1779723.0}, {"date": "2026-04-20", "close": 239.67, "volume": 678846.0}, {"date": "2026-04-21", "close": 241.27, "volume": 645953.0}, {"date": "2026-04-22", "close": 232.03, "volume": 842414.0}, {"date": "2026-04-23", "close": 230.6, "volume": 693482.0}, {"date": "2026-04-24", "close": 232.28, "volume": 584268.0}, {"date": "2026-04-27", "close": 232.02, "volume": 350511.0}, {"date": "2026-04-28", "close": 231.86, "volume": 532391.0}, {"date": "2026-04-29", "close": 233.13, "volume": 535692.0}, {"date": "2026-04-30", "close": 235.08, "volume": 715291.0}, {"date": "2026-05-01", "close": 238.19, "volume": 813515.0}, {"date": "2026-05-04", "close": 237.88, "volume": 277698.0}, {"date": "2026-05-05", "close": 236.99, "volume": 327536.0}, {"date": "2026-05-06", "close": 240.56, "volume": 718873.0}, {"date": "2026-05-07", "close": 241.87, "volume": 956725.0}, {"date": "2026-05-08", "close": 239.23, "volume": 1523885.0}, {"date": "2026-05-11", "close": 239.34, "volume": 1007557.0}, {"date": "2026-05-12", "close": 234.2, "volume": 940540.0}, {"date": "2026-05-13", "close": 236.8, "volume": 715310.0}, {"date": "2026-05-14", "close": 244.53, "volume": 1272718.0}, {"date": "2026-05-15", "close": 242.96, "volume": 834410.0}, {"date": "2026-05-18", "close": 236.55, "volume": 1868477.0}, {"date": "2026-05-19", "close": 240.98, "volume": 847155.0}, {"date": "2026-05-20", "close": 236.09, "volume": 983532.0}, {"date": "2026-05-21", "close": 240.19, "volume": 800712.0}, {"date": "2026-05-22", "close": 240.2, "volume": 979006.0}, {"date": "2026-05-25", "close": 237.6, "volume": 526129.0}, {"date": "2026-05-26", "close": 233.83, "volume": 699920.0}, {"date": "2026-05-27", "close": 236.21, "volume": 535518.0}, {"date": "2026-05-28", "close": 236.06, "volume": 732726.0}, {"date": "2026-05-29", "close": 238.55, "volume": 1777173.0}, {"date": "2026-06-01", "close": 238.39, "volume": 552074.0}, {"date": "2026-06-02", "close": 237.77, "volume": 687158.0}, {"date": "2026-06-03", "close": 239.0, "volume": 651172.0}, {"date": "2026-06-04", "close": 236.46, "volume": 638138.0}, {"date": "2026-06-05", "close": 236.42, "volume": 556751.0}, {"date": "2026-06-09", "close": 238.04, "volume": 784156.0}, {"date": "2026-06-10", "close": 237.47, "volume": 590374.0}, {"date": "2026-06-11", "close": 235.84, "volume": 757635.0}, {"date": "2026-06-12", "close": 242.44, "volume": 908093.0}, {"date": "2026-06-15", "close": 247.25, "volume": 756249.0}, {"date": "2026-06-16", "close": 249.06, "volume": 425816.0}, {"date": "2026-06-17", "close": 251.93, "volume": 699685.0}, {"date": "2026-06-18", "close": 252.78, "volume": 935498.0}, {"date": "2026-06-19", "close": 249.82, "volume": 2387635.0}, {"date": "2026-06-22", "close": 247.92, "volume": 495859.0}, {"date": "2026-06-23", "close": 249.61, "volume": 546721.0}, {"date": "2026-06-24", "close": 250.12, "volume": 622487.0}, {"date": "2026-06-25", "close": 249.99, "volume": 753959.0}, {"date": "2026-06-26", "close": 249.36, "volume": 673477.0}, {"date": "2026-06-29", "close": 250.01, "volume": 527759.0}, {"date": "2026-06-30", "close": 250.29, "volume": 767440.0}, {"date": "2026-07-01", "close": 247.18, "volume": 597344.0}, {"date": "2026-07-02", "close": 250.26, "volume": 811305.0}, {"date": "2026-07-03", "close": 251.65, "volume": 525700.0}, {"date": "2026-07-06", "close": 250.73, "volume": 287017.0}, {"date": "2026-07-07", "close": 253.34, "volume": 500329.0}, {"date": "2026-07-08", "close": 252.04, "volume": 708019.0}, {"date": "2026-07-09", "close": 252.2, "volume": 448992.0}, {"date": "2026-07-10", "close": 254.49, "volume": 419303.0}, {"date": "2026-07-13", "close": 254.01, "volume": 410323.0}, {"date": "2026-07-14", "close": 253.04, "volume": 317941.0}, {"date": "2026-07-15", "close": 258.16, "volume": 657578.0}, {"date": "2026-07-16", "close": 256.73, "volume": 554672.0}, {"date": "2026-07-17", "close": 258.41, "volume": 911475.0}, {"date": "2026-07-20", "close": 256.3, "volume": 475520.0}, {"date": "2026-07-21", "close": 254.75, "volume": 433820.0}, {"date": "2026-07-22", "close": 254.93, "volume": 404331.0}, {"date": "2026-07-23", "close": 253.75, "volume": 739364.0}, {"date": "2026-07-24", "close": 255.04, "volume": 917193.0}, {"date": "2026-07-27", "close": 257.93, "volume": 568144.0}, {"date": "2026-07-28", "close": 256.47, "volume": 471719.0}, {"date": "2026-07-29", "close": 254.95, "volume": 668220.0}, {"date": "2026-07-30", "close": 250.0, "volume": 761886.0}, {"date": "2026-07-31", "close": 253.09, "volume": 960979.0}, {"date": "2026-08-03", "close": 255.2, "volume": 456876.0}, {"date": "2026-08-04", "close": 263.19, "volume": 851574.0}, {"date": "2026-08-05", "close": 267.09, "volume": 652838.0}, {"date": "2026-08-06", "close": 267.25, "volume": 524925.0}, {"date": "2026-08-07", "close": 264.45, "volume": 589330.0}], "refreshing": true}