{"ticker": "VTS", "overview": {"name": "Vanguard US Total Market Shares INDEX ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VTS", "has_prices": true, "as_of": "2026-09-07", "last": 526.38, "prev_close": 529.04, "change": -2.659999999999968, "change_pct": -0.005027975200362861, "session_volume": 14401.0, "vwap_5": 526.3810278596117, "vwap_20": 531.1529558785738, "vwap_60": 530.5126078137886, "vwap_250": 505.3143819825354, "high_52w": 544.4, "low_52w": 456.29, "avg_volume_20": 13425.45, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Distribution Announcement", "title": "Distribution FX Rate Announcement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150523-2A1705064"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Supplementary Australian Prospectus", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149211-2A1704488"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Outstanding Securities September 2026 (CDI)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145461-2A1702527"}, {"date": "2026-09-24", "form": "Distribution Announcement", "title": "Final Distribution Announcement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139779-2A1699250"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Outstanding Securities as of 31 Aug 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132556-2A1695754"}], "performance": {"ticker": "VTS", "has_prices": true, "summary": {"n": 17, "avg": 1.7694751955730117, "win_rate": 1.0, "best": 21.879948364888126, "worst": 0.012221355009423148, "as_of": "2026-11-02"}, "buys": [{"who": "STEINBERG JOSEPH S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 660530.474, "date": "2026-06-15", "score": 57.9, "ref_price": 525.31, "return": 0.012221355009423148}, {"who": "STEINBERG JOSEPH S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1005006.0, "date": "2026-05-28", "score": 66.0, "ref_price": 518.43, "return": 0.025654379569083712}, {"who": "O Leary Dan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 185600.0, "date": "2026-03-31", "score": 48.6, "ref_price": 458.94, "return": 0.15860461062448256}, {"who": "Henderson James P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 186900.0, "date": "2026-03-31", "score": 50.2, "ref_price": 458.94, "return": 0.15860461062448256}, {"who": "Gerrity Robert W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 232900.0, "date": "2025-06-09", "score": 53.6, "ref_price": 23.24, "return": 21.879948364888126}, {"who": "Gerrity Robert W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 247300.0, "date": "2024-09-13", "score": 54.0, "ref_price": 410.02, "return": 0.29683917857665487}, {"who": "Henderson James P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 229899.99999999997, "date": "2023-09-14", "score": 51.7, "ref_price": 345.65, "return": 0.5383480399247795}, {"who": "Gerrity Robert W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 117800.0, "date": "2023-09-11", "score": 50.4, "ref_price": 345.25, "return": 0.540130340333092}, {"who": "Gerrity Robert W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 118000.0, "date": "2023-09-05", "score": 50.4, "ref_price": 350.23, "return": 0.5182308768523541}, {"who": "Gerrity Robert W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 115399.99999999999, "date": "2023-08-28", "score": 50.3, "ref_price": 340.56, "return": 0.5613401456424713}, {"who": "O Leary Dan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93851.6, "date": "2023-08-21", "score": 45.9, "ref_price": 338.7, "return": 0.5699143785060526}, {"who": "STEINBERG JOSEPH S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2684419.9999999995, "date": "2023-03-22", "score": 63.4, "ref_price": 298.52, "return": 0.7812206887310734}, {"who": "Gerrity Robert W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 84250.0, "date": "2023-03-22", "score": 48.7, "ref_price": 298.52, "return": 0.7812206887310734}, {"who": "Cree Brian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 50250.0, "date": "2023-03-20", "score": 40.6, "ref_price": 291.98, "return": 0.8211178847866292}, {"who": "Gerrity Robert W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 83250.0, "date": "2023-03-20", "score": 48.6, "ref_price": 291.98, "return": 0.8211178847866292}, {"who": "STEINBERG JOSEPH S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 712544.28, "date": "2023-03-17", "score": 50.6, "ref_price": 294.91, "return": 0.8030246515886201}, {"who": "Humber Christopher I", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 82850.0, "date": "2023-03-15", "score": 34.6, "ref_price": 293.2, "return": 0.8135402455661666}]}, "price_series": [{"date": "2009-05-12", "close": 60.3, "volume": 486.0}, {"date": "2009-05-19", "close": 60.1, "volume": 1320.0}, {"date": "2009-05-21", "close": 58.39, "volume": 315.0}, {"date": "2009-05-22", "close": 57.82, "volume": 140.0}, {"date": "2009-05-25", "close": 57.25, "volume": 100.0}, {"date": "2009-05-27", "close": 58.48, "volume": 130.0}, {"date": "2009-05-28", "close": 58.09, "volume": 101.0}, {"date": "2009-05-29", "close": 58.12, "volume": 150.0}, {"date": "2009-06-03", "close": 58.0, "volume": 2171.0}, {"date": "2009-06-04", "close": 59.12, "volume": 1430.0}, {"date": "2009-06-10", "close": 59.41, "volume": 70.0}, {"date": "2009-06-11", "close": 59.15, "volume": 302.0}, {"date": "2009-06-12", "close": 58.57, "volume": 50.0}, {"date": "2009-06-15", "close": 59.06, "volume": 370.0}, {"date": "2009-06-16", "close": 59.0, "volume": 9.0}, {"date": "2009-06-18", "close": 59.0, "volume": 35.0}, {"date": "2009-06-19", "close": 57.51, "volume": 800.0}, {"date": "2009-06-22", "close": 57.78, "volume": 250.0}, {"date": "2009-06-23", "close": 57.79, "volume": 945.0}, {"date": "2009-06-24", "close": 56.94, "volume": 517.0}, {"date": "2009-06-25", "close": 56.9, "volume": 210.0}, {"date": "2009-06-29", "close": 57.51, "volume": 10.0}, {"date": "2009-07-01", "close": 57.6, "volume": 70.0}, {"date": "2009-07-02", "close": 57.8, "volume": 1030.0}, {"date": "2009-07-03", "close": 57.06, "volume": 200.0}, {"date": "2009-07-06", "close": 56.78, "volume": 353.0}, {"date": "2009-07-07", "close": 56.75, "volume": 314.0}, {"date": "2009-07-08", "close": 56.45, "volume": 379.0}, {"date": "2009-07-09", "close": 57.06, "volume": 780.0}, {"date": "2009-07-10", "close": 56.81, "volume": 1075.0}, {"date": "2009-07-13", "close": 56.65, "volume": 264.0}, {"date": "2009-07-17", "close": 59.04, "volume": 479.0}, {"date": "2009-07-20", "close": 59.17, "volume": 184.0}, {"date": "2009-07-21", "close": 59.05, "volume": 100.0}, {"date": "2009-07-23", "close": 59.15, "volume": 117.0}, {"date": "2009-07-24", "close": 60.06, "volume": 267.0}, {"date": "2009-07-27", "close": 60.37, "volume": 2430.0}, {"date": "2009-07-29", "close": 60.0, "volume": 165.0}, {"date": "2009-07-30", "close": 60.75, "volume": 1234.0}, {"date": "2009-07-31", "close": 60.35, "volume": 278.0}, {"date": "2009-08-03", "close": 60.06, "volume": 789.0}, {"date": "2009-08-04", "close": 60.2, "volume": 349.0}, {"date": "2009-08-05", "close": 60.68, "volume": 9.0}, {"date": "2009-08-06", "close": 60.57, "volume": 137.0}, {"date": "2009-08-07", "close": 60.38, "volume": 180.0}, {"date": "2009-08-10", "close": 61.23, "volume": 502.0}, {"date": "2009-08-11", "close": 61.74, "volume": 709.0}, {"date": "2009-08-12", "close": 61.44, "volume": 412.0}, {"date": "2009-08-13", "close": 61.32, "volume": 940.0}, {"date": "2009-08-14", "close": 61.45, "volume": 263.0}, {"date": "2009-08-17", "close": 61.9, "volume": 255.0}, {"date": "2009-08-18", "close": 60.56, "volume": 150.0}, {"date": "2009-08-19", "close": 60.7, "volume": 660.0}, {"date": "2009-08-20", "close": 61.36, "volume": 245.0}, {"date": "2009-08-21", "close": 61.5, "volume": 650.0}, {"date": "2009-08-24", "close": 62.52, "volume": 913.0}, {"date": "2009-08-25", "close": 62.37, "volume": 3100.0}, {"date": "2009-08-26", "close": 62.58, "volume": 120.0}, {"date": "2009-08-27", "close": 63.0, "volume": 600.0}, {"date": "2009-08-28", "close": 62.45, "volume": 123.0}, {"date": "2009-08-31", "close": 62.16, "volume": 763.0}, {"date": "2009-09-01", "close": 61.82, "volume": 75.0}, {"date": "2009-09-02", "close": 61.27, "volume": 1534.0}, {"date": "2009-09-03", "close": 60.74, "volume": 32.0}, {"date": "2009-09-04", "close": 60.74, "volume": 1067.0}, {"date": "2009-09-07", "close": 60.5, "volume": 314.0}, {"date": "2009-09-08", "close": 60.82, "volume": 1400.0}, {"date": "2009-09-09", "close": 60.63, "volume": 95.0}, {"date": "2009-09-10", "close": 61.53, "volume": 1150.0}, {"date": "2009-09-16", "close": 62.41, "volume": 1650.0}, {"date": "2009-09-17", "close": 62.56, "volume": 606.0}, {"date": "2009-09-18", "close": 62.44, "volume": 50.0}, {"date": "2009-09-21", "close": 62.84, "volume": 130.0}, {"date": "2009-09-23", "close": 62.51, "volume": 158.0}, {"date": "2009-09-24", "close": 62.27, "volume": 500.0}, {"date": "2009-09-25", "close": 61.7, "volume": 568.0}, {"date": "2009-09-28", "close": 61.5, "volume": 2388.0}, {"date": "2009-09-29", "close": 61.9, "volume": 330.0}, {"date": "2009-09-30", "close": 61.85, "volume": 33.0}, {"date": "2009-10-01", "close": 60.92, "volume": 431.0}, {"date": "2009-10-02", "close": 60.21, "volume": 421.0}, {"date": "2009-10-05", "close": 59.87, "volume": 1300.0}, {"date": "2009-10-06", "close": 60.27, "volume": 1713.0}, {"date": "2009-10-07", "close": 60.37, "volume": 383.0}, {"date": "2009-10-08", "close": 60.35, "volume": 250.0}, {"date": "2009-10-09", "close": 59.95, "volume": 570.0}, {"date": "2009-10-12", "close": 60.51, "volume": 123.0}, {"date": "2009-10-13", "close": 60.37, "volume": 1300.0}, {"date": "2009-10-15", "close": 60.38, "volume": 631.0}, {"date": "2009-10-16", "close": 60.51, "volume": 1246.0}, {"date": "2009-10-19", "close": 60.4, "volume": 412.0}, {"date": "2009-10-21", "close": 60.22, "volume": 430.0}, {"date": "2009-10-22", "close": 59.33, "volume": 640.0}, {"date": "2009-10-23", "close": 60.1, "volume": 1250.0}, {"date": "2009-10-26", "close": 59.5, "volume": 213.0}, {"date": "2009-10-27", "close": 59.15, "volume": 757.0}, {"date": "2009-10-28", "close": 59.37, "volume": 775.0}, {"date": "2009-10-29", "close": 58.9, "volume": 350.0}, {"date": "2009-10-30", "close": 58.74, "volume": 369.0}, {"date": "2009-11-02", "close": 58.23, "volume": 2424.0}, {"date": "2009-11-04", "close": 58.7, "volume": 100.0}, {"date": "2009-11-05", "close": 58.3, "volume": 742.0}, {"date": "2009-11-06", "close": 59.4, "volume": 500.0}, {"date": "2009-11-09", "close": 58.65, "volume": 8864.0}, {"date": "2009-11-10", "close": 59.53, "volume": 33.0}, {"date": "2009-11-11", "close": 59.88, "volume": 817.0}, {"date": "2009-11-12", "close": 59.65, "volume": 799.0}, {"date": "2009-11-13", "close": 59.71, "volume": 502.0}, {"date": "2009-11-16", "close": 59.81, "volume": 485.0}, {"date": "2009-11-17", "close": 59.99, "volume": 320.0}, {"date": "2009-11-18", "close": 60.62, "volume": 1406.0}, {"date": "2009-11-19", "close": 60.72, "volume": 930.0}, {"date": "2009-11-20", "close": 60.39, "volume": 320.0}, {"date": "2009-11-23", "close": 60.5, "volume": 340.0}, {"date": "2009-11-25", "close": 60.53, "volume": 412.0}, {"date": "2009-11-26", "close": 60.45, "volume": 368.0}, {"date": "2009-11-27", "close": 60.68, "volume": 2021.0}, {"date": "2009-11-30", "close": 60.47, "volume": 1797.0}, {"date": "2009-12-01", "close": 60.44, "volume": 580.0}, {"date": "2009-12-02", "close": 60.57, "volume": 4945.0}, {"date": "2009-12-03", "close": 60.65, "volume": 327.0}, {"date": "2009-12-04", "close": 60.25, "volume": 191.0}, {"date": "2009-12-07", "close": 61.49, "volume": 6989.0}, {"date": "2009-12-09", "close": 61.13, "volume": 65.0}, {"date": "2009-12-10", "close": 60.94, "volume": 2164.0}, {"date": "2009-12-11", "close": 61.16, "volume": 2030.0}, {"date": "2009-12-14", "close": 62.29, "volume": 837.0}, {"date": "2009-12-15", "close": 61.8, "volume": 119.0}, {"date": "2009-12-16", "close": 62.29, "volume": 121.0}, {"date": "2009-12-17", "close": 62.93, "volume": 80.0}, {"date": "2009-12-18", "close": 63.29, "volume": 1575.0}, {"date": "2009-12-21", "close": 63.32, "volume": 1386.0}, {"date": "2009-12-22", "close": 64.66, "volume": 5213.0}, {"date": "2009-12-23", "close": 65.42, "volume": 8290.0}, {"date": "2009-12-24", "close": 65.08, "volume": 27.0}, {"date": "2009-12-30", "close": 64.01, "volume": 310.0}, {"date": "2009-12-31", "close": 63.8, "volume": 200.0}, {"date": "2010-01-04", "close": 63.69, "volume": 820.0}, {"date": "2010-01-05", "close": 62.99, "volume": 123.0}, {"date": "2010-01-07", "close": 62.63, "volume": 514.0}, {"date": "2010-01-08", "close": 63.35, "volume": 131.0}, {"date": "2010-01-11", "close": 62.95, "volume": 1050.0}, {"date": "2010-01-12", "close": 62.8, "volume": 2170.0}, {"date": "2010-01-13", "close": 62.75, "volume": 1752.0}, {"date": "2010-01-15", "close": 62.7, "volume": 85.0}, {"date": "2010-01-18", "close": 62.77, "volume": 1573.0}, {"date": "2010-01-20", "close": 63.58, "volume": 576.0}, {"date": "2010-01-21", "close": 63.53, "volume": 577.0}, {"date": "2010-01-22", "close": 62.94, "volume": 507.0}, {"date": "2010-01-25", "close": 62.02, "volume": 1405.0}, {"date": "2010-01-27", "close": 61.73, "volume": 830.0}, {"date": "2010-01-28", "close": 62.6, "volume": 1017.0}, {"date": "2010-01-29", "close": 61.7, "volume": 800.0}, {"date": "2010-02-01", "close": 62.16, "volume": 4221.0}, {"date": "2010-02-02", "close": 62.86, "volume": 3218.0}, {"date": "2010-02-03", "close": 63.2, "volume": 1450.0}, {"date": "2010-02-05", "close": 62.54, "volume": 2130.0}, {"date": "2010-02-08", "close": 62.32, "volume": 603.0}, {"date": "2010-02-09", "close": 62.36, "volume": 802.0}, {"date": "2010-02-10", "close": 62.07, "volume": 295.0}, {"date": "2010-02-11", "close": 62.08, "volume": 572.0}, {"date": "2010-02-12", "close": 61.8, "volume": 8155.0}, {"date": "2010-02-15", "close": 62.05, "volume": 914.0}, {"date": "2010-02-16", "close": 61.7, "volume": 3028.0}, {"date": "2010-02-18", "close": 62.64, "volume": 509.0}, {"date": "2010-02-19", "close": 62.75, "volume": 1342.0}, {"date": "2010-02-23", "close": 63.02, "volume": 1307.0}, {"date": "2010-02-24", "close": 62.95, "volume": 574.0}, {"date": "2010-02-25", "close": 63.1, "volume": 79.0}, {"date": "2010-02-26", "close": 63.47, "volume": 789.0}, {"date": "2010-03-01", "close": 63.16, "volume": 300.0}, {"date": "2010-03-02", "close": 63.45, "volume": 975.0}, {"date": "2010-03-03", "close": 63.39, "volume": 1136.0}, {"date": "2010-03-04", "close": 63.41, "volume": 1287.0}, {"date": "2010-03-05", "close": 63.74, "volume": 1100.0}, {"date": "2010-03-08", "close": 64.27, "volume": 616.0}, {"date": "2010-03-10", "close": 63.89, "volume": 850.0}, {"date": "2010-03-11", "close": 64.1, "volume": 1102.0}, {"date": "2010-03-12", "close": 64.25, "volume": 1300.0}, {"date": "2010-03-15", "close": 64.39, "volume": 2488.0}, {"date": "2010-03-16", "close": 64.32, "volume": 4552.0}, {"date": "2010-03-17", "close": 64.9, "volume": 380.0}, {"date": "2010-03-18", "close": 64.87, "volume": 817.0}, {"date": "2010-03-22", "close": 64.72, "volume": 700.0}, {"date": "2010-03-23", "close": 65.23, "volume": 2335.0}, {"date": "2010-03-24", "close": 65.69, "volume": 1250.0}, {"date": "2010-03-25", "close": 65.78, "volume": 1333.0}, {"date": "2010-03-26", "close": 65.45, "volume": 1300.0}, {"date": "2010-03-29", "close": 65.9, "volume": 145.0}, {"date": "2010-03-30", "close": 65.26, "volume": 151.0}, {"date": "2010-03-31", "close": 65.11, "volume": 728.0}, {"date": "2010-04-01", "close": 65.35, "volume": 1280.0}, {"date": "2010-04-06", "close": 65.8, "volume": 324.0}, {"date": "2010-04-07", "close": 65.46, "volume": 236.0}, {"date": "2010-04-08", "close": 65.25, "volume": 1485.0}, {"date": "2010-04-09", "close": 65.63, "volume": 187.0}, {"date": "2010-04-12", "close": 65.72, "volume": 90.0}, {"date": "2010-04-13", "close": 66.05, "volume": 600.0}, {"date": "2010-04-14", "close": 66.01, "volume": 639.0}, {"date": "2010-04-15", "close": 66.29, "volume": 252.0}, {"date": "2010-04-16", "close": 66.59, "volume": 296.0}, {"date": "2010-04-19", "close": 66.42, "volume": 400.0}, {"date": "2010-04-20", "close": 67.0, "volume": 1749.0}, {"date": "2010-04-21", "close": 66.75, "volume": 1323.0}, {"date": "2010-04-22", "close": 66.57, "volume": 383.0}, {"date": "2010-04-23", "close": 67.45, "volume": 53.0}, {"date": "2010-04-27", "close": 67.33, "volume": 426.0}, {"date": "2010-04-28", "close": 66.24, "volume": 616.0}, {"date": "2010-04-29", "close": 66.36, "volume": 1111.0}, {"date": "2010-04-30", "close": 66.75, "volume": 325.0}, {"date": "2010-05-03", "close": 66.17, "volume": 2998.0}, {"date": "2010-05-04", "close": 66.8, "volume": 3841.0}, {"date": "2010-05-05", "close": 66.44, "volume": 1800.0}, {"date": "2010-05-06", "close": 66.29, "volume": 2035.0}, {"date": "2010-05-07", "close": 65.0, "volume": 2092.0}, {"date": "2010-05-10", "close": 64.8, "volume": 1119.0}, {"date": "2010-05-11", "close": 65.85, "volume": 2517.0}, {"date": "2010-05-13", "close": 67.13, "volume": 524.0}, {"date": "2010-05-14", "close": 66.67, "volume": 1245.0}, {"date": "2010-05-17", "close": 66.2, "volume": 1588.0}, {"date": "2010-05-18", "close": 66.72, "volume": 750.0}, {"date": "2010-05-19", "close": 66.99, "volume": 631.0}, {"date": "2010-05-21", "close": 66.37, "volume": 2045.0}, {"date": "2010-05-24", "close": 67.07, "volume": 1556.0}, {"date": "2010-05-25", "close": 65.95, "volume": 1281.0}, {"date": "2010-05-26", "close": 67.22, "volume": 218.0}, {"date": "2010-05-27", "close": 66.55, "volume": 98.0}, {"date": "2010-05-28", "close": 66.72, "volume": 150.0}, {"date": "2010-05-31", "close": 66.45, "volume": 634.0}, {"date": "2010-06-01", "close": 66.44, "volume": 1800.0}, {"date": "2010-06-02", "close": 66.42, "volume": 479.0}, {"date": "2010-06-03", "close": 67.01, "volume": 1157.0}, {"date": "2010-06-04", "close": 67.32, "volume": 1382.0}, {"date": "2010-06-07", "close": 66.9, "volume": 400.0}, {"date": "2010-06-09", "close": 65.95, "volume": 151.0}, {"date": "2010-06-10", "close": 64.9, "volume": 1000.0}, {"date": "2010-06-11", "close": 65.66, "volume": 153.0}, {"date": "2010-06-15", "close": 65.79, "volume": 848.0}, {"date": "2010-06-16", "close": 66.16, "volume": 400.0}, {"date": "2010-06-17", "close": 66.4, "volume": 1951.0}, {"date": "2010-06-18", "close": 65.83, "volume": 639.0}, {"date": "2010-06-23", "close": 64.83, "volume": 2257.0}, {"date": "2010-06-24", "close": 64.26, "volume": 595.0}, {"date": "2010-06-25", "close": 63.8, "volume": 838.0}, {"date": "2010-06-28", "close": 63.26, "volume": 3180.0}, {"date": "2010-06-29", "close": 63.27, "volume": 1350.0}, {"date": "2010-06-30", "close": 62.75, "volume": 905.0}, {"date": "2010-07-01", "close": 62.6, "volume": 159.0}, {"date": "2010-07-02", "close": 61.85, "volume": 600.0}, {"date": "2010-07-05", "close": 61.78, "volume": 410.0}, {"date": "2010-07-06", "close": 62.0, "volume": 2721.0}, {"date": "2010-07-08", "close": 62.14, "volume": 753.0}, {"date": "2010-07-09", "close": 62.41, "volume": 1362.0}, {"date": "2010-07-12", "close": 62.52, "volume": 750.0}, {"date": "2010-07-13", "close": 62.98, "volume": 1592.0}, {"date": "2010-07-14", "close": 63.61, "volume": 3079.0}, {"date": "2010-07-15", "close": 63.38, "volume": 318.0}, {"date": "2010-07-16", "close": 63.61, "volume": 392.0}, {"date": "2010-07-19", "close": 62.82, "volume": 169.0}, {"date": "2010-07-20", "close": 62.25, "volume": 800.0}, {"date": "2010-07-21", "close": 62.36, "volume": 734.0}, {"date": "2010-07-22", "close": 62.18, "volume": 320.0}, {"date": "2010-07-23", "close": 62.39, "volume": 160.0}, {"date": "2010-07-27", "close": 63.02, "volume": 375.0}, {"date": "2010-07-28", "close": 63.87, "volume": 459.0}, {"date": "2010-07-29", "close": 63.35, "volume": 2563.0}, {"date": "2010-08-02", "close": 62.48, "volume": 630.0}, {"date": "2010-08-04", "close": 62.74, "volume": 300.0}, {"date": "2010-08-05", "close": 63.05, "volume": 1000.0}, {"date": "2010-08-09", "close": 62.71, "volume": 595.0}, {"date": "2010-08-10", "close": 63.16, "volume": 508.0}, {"date": "2010-08-11", "close": 62.83, "volume": 237.0}, {"date": "2010-08-12", "close": 61.89, "volume": 456.0}, {"date": "2010-08-13", "close": 61.73, "volume": 541.0}, {"date": "2010-08-16", "close": 61.74, "volume": 40.0}, {"date": "2010-08-17", "close": 61.3, "volume": 1761.0}, {"date": "2010-08-18", "close": 61.78, "volume": 101.0}, {"date": "2010-08-19", "close": 62.37, "volume": 858.0}, {"date": "2010-08-20", "close": 61.42, "volume": 20.0}, {"date": "2010-08-23", "close": 61.7, "volume": 538.0}, {"date": "2010-08-24", "close": 61.25, "volume": 293.0}, {"date": "2010-08-25", "close": 60.73, "volume": 1270.0}, {"date": "2010-08-26", "close": 60.86, "volume": 2285.0}, {"date": "2010-08-27", "close": 60.71, "volume": 3328.0}, {"date": "2010-08-30", "close": 60.92, "volume": 2087.0}, {"date": "2010-08-31", "close": 59.98, "volume": 909.0}, {"date": "2010-09-01", "close": 60.36, "volume": 500.0}, {"date": "2010-09-03", "close": 61.49, "volume": 1225.0}, {"date": "2010-09-06", "close": 61.7, "volume": 225.0}, {"date": "2010-09-08", "close": 61.31, "volume": 720.0}, {"date": "2010-09-09", "close": 61.09, "volume": 1033.0}, {"date": "2010-09-10", "close": 61.52, "volume": 345.0}, {"date": "2010-09-13", "close": 61.55, "volume": 356.0}, {"date": "2010-09-14", "close": 61.55, "volume": 1060.0}, {"date": "2010-09-15", "close": 61.09, "volume": 180.0}, {"date": "2010-09-16", "close": 61.41, "volume": 720.0}, {"date": "2010-09-17", "close": 61.69, "volume": 611.0}, {"date": "2010-09-20", "close": 61.23, "volume": 844.0}, {"date": "2010-09-21", "close": 61.91, "volume": 1504.0}, {"date": "2010-09-22", "close": 61.5, "volume": 972.0}, {"date": "2010-09-23", "close": 61.2, "volume": 3050.0}, {"date": "2010-09-24", "close": 60.95, "volume": 1060.0}, {"date": "2010-09-27", "close": 61.26, "volume": 60.0}, {"date": "2010-09-28", "close": 61.01, "volume": 1269.0}, {"date": "2010-09-29", "close": 60.66, "volume": 2945.0}, {"date": "2010-09-30", "close": 60.55, "volume": 432.0}, {"date": "2010-10-01", "close": 60.58, "volume": 1150.0}, {"date": "2010-10-04", "close": 60.53, "volume": 2125.0}, {"date": "2010-10-05", "close": 60.88, "volume": 360.0}, {"date": "2010-10-06", "close": 61.33, "volume": 2662.0}, {"date": "2010-10-07", "close": 60.5, "volume": 3052.0}, {"date": "2010-10-08", "close": 60.64, "volume": 2993.0}, {"date": "2010-10-11", "close": 60.65, "volume": 725.0}, {"date": "2010-10-12", "close": 60.86, "volume": 6727.0}, {"date": "2010-10-13", "close": 60.91, "volume": 2309.0}, {"date": "2010-10-14", "close": 61.0, "volume": 1685.0}, {"date": "2010-10-15", "close": 61.45, "volume": 3456.0}, {"date": "2010-10-18", "close": 61.05, "volume": 650.0}, {"date": "2010-10-19", "close": 61.16, "volume": 2485.0}, {"date": "2010-10-20", "close": 61.66, "volume": 8029.0}, {"date": "2010-10-21", "close": 61.5, "volume": 560.0}, {"date": "2010-10-22", "close": 61.78, "volume": 2791.0}, {"date": "2010-10-25", "close": 61.57, "volume": 746.0}, {"date": "2010-10-26", "close": 61.68, "volume": 2249.0}, {"date": "2010-10-27", "close": 62.3, "volume": 3270.0}, {"date": "2010-10-28", "close": 62.4, "volume": 1950.0}, {"date": "2010-10-29", "close": 62.0, "volume": 2406.0}, {"date": "2010-11-01", "close": 62.15, "volume": 2522.0}, {"date": "2010-11-02", "close": 61.29, "volume": 2187.0}, {"date": "2010-11-03", "close": 61.72, "volume": 330.0}, {"date": "2010-11-04", "close": 61.34, "volume": 1057.0}, {"date": "2010-11-05", "close": 61.93, "volume": 1858.0}, {"date": "2010-11-08", "close": 62.18, "volume": 313.0}, {"date": "2010-11-09", "close": 62.14, "volume": 2229.0}, {"date": "2010-11-10", "close": 62.2, "volume": 355.0}, {"date": "2010-11-11", "close": 62.24, "volume": 1713.0}, {"date": "2010-11-12", "close": 62.62, "volume": 478.0}, {"date": "2010-11-15", "close": 62.87, "volume": 808.0}, {"date": "2010-11-16", "close": 62.5, "volume": 1930.0}, {"date": "2010-11-17", "close": 62.35, "volume": 600.0}, {"date": "2010-11-18", "close": 62.2, "volume": 833.0}, {"date": "2010-11-19", "close": 62.7, "volume": 1480.0}, {"date": "2010-11-22", "close": 62.6, "volume": 450.0}, {"date": "2010-11-23", "close": 62.52, "volume": 854.0}, {"date": "2010-11-24", "close": 62.62, "volume": 944.0}, {"date": "2010-11-25", "close": 63.36, "volume": 939.0}, {"date": "2010-11-26", "close": 63.59, "volume": 154.0}, {"date": "2010-11-29", "close": 64.13, "volume": 1577.0}, {"date": "2010-11-30", "close": 63.73, "volume": 546.0}, {"date": "2010-12-01", "close": 64.05, "volume": 2544.0}, {"date": "2010-12-02", "close": 64.86, "volume": 2186.0}, {"date": "2010-12-03", "close": 64.87, "volume": 1693.0}, {"date": "2010-12-06", "close": 64.1, "volume": 2501.0}, {"date": "2010-12-07", "close": 64.19, "volume": 2711.0}, {"date": "2010-12-08", "close": 64.67, "volume": 214.0}, {"date": "2010-12-09", "close": 64.93, "volume": 1793.0}, {"date": "2010-12-10", "close": 65.06, "volume": 1247.0}, {"date": "2010-12-13", "close": 65.43, "volume": 2696.0}, {"date": "2010-12-14", "close": 64.65, "volume": 4461.0}, {"date": "2010-12-15", "close": 64.72, "volume": 1727.0}, {"date": "2010-12-16", "close": 65.05, "volume": 3675.0}, {"date": "2010-12-17", "close": 65.03, "volume": 926.0}, {"date": "2010-12-20", "close": 65.23, "volume": 295.0}, {"date": "2010-12-21", "close": 65.23, "volume": 5583.0}, {"date": "2010-12-22", "close": 65.48, "volume": 2583.0}, {"date": "2010-12-23", "close": 65.33, "volume": 5120.0}, {"date": "2010-12-24", "close": 65.0, "volume": 2356.0}, {"date": "2010-12-29", "close": 64.55, "volume": 1559.0}, {"date": "2010-12-30", "close": 64.14, "volume": 6149.0}, {"date": "2010-12-31", "close": 64.21, "volume": 1075.0}, {"date": "2011-01-04", "close": 64.75, "volume": 524.0}, {"date": "2011-01-05", "close": 65.12, "volume": 1188.0}, {"date": "2011-01-06", "close": 65.9, "volume": 251.0}, {"date": "2011-01-07", "close": 65.96, "volume": 30.0}, {"date": "2011-01-10", "close": 66.03, "volume": 3091.0}, {"date": "2011-01-11", "close": 66.64, "volume": 2023.0}, {"date": "2011-01-12", "close": 67.03, "volume": 11133.0}, {"date": "2011-01-13", "close": 66.9, "volume": 3623.0}, {"date": "2011-01-14", "close": 66.71, "volume": 1681.0}, {"date": "2011-01-17", "close": 67.6, "volume": 3042.0}, {"date": "2011-01-18", "close": 67.21, "volume": 1942.0}, {"date": "2011-01-19", "close": 67.1, "volume": 3771.0}, {"date": "2011-01-20", "close": 66.6, "volume": 425.0}, {"date": "2011-01-21", "close": 67.0, "volume": 1082.0}, {"date": "2011-01-24", "close": 66.94, "volume": 1790.0}, {"date": "2011-01-25", "close": 66.94, "volume": 7723.0}, {"date": "2011-01-27", "close": 67.3, "volume": 6214.0}, {"date": "2011-01-28", "close": 67.77, "volume": 1139.0}, {"date": "2011-01-31", "close": 66.59, "volume": 3457.0}, {"date": "2011-02-01", "close": 66.55, "volume": 7125.0}, {"date": "2011-02-02", "close": 66.78, "volume": 7667.0}, {"date": "2011-02-03", "close": 66.79, "volume": 5715.0}, {"date": "2011-02-04", "close": 66.48, "volume": 6768.0}, {"date": "2011-02-07", "close": 66.89, "volume": 1800.0}, {"date": "2011-02-08", "close": 67.41, "volume": 13320.0}, {"date": "2011-02-09", "close": 67.56, "volume": 4910.0}, {"date": "2011-02-10", "close": 68.0, "volume": 4067.0}, {"date": "2011-02-11", "close": 68.43, "volume": 17554.0}, {"date": "2011-02-14", "close": 68.66, "volume": 15467.0}, {"date": "2011-02-15", "close": 68.59, "volume": 38929.0}, {"date": "2011-02-16", "close": 69.19, "volume": 26410.0}, {"date": "2011-02-17", "close": 69.03, "volume": 1858.0}, {"date": "2011-02-18", "close": 68.65, "volume": 1486.0}, {"date": "2011-02-21", "close": 68.69, "volume": 436.0}, {"date": "2011-02-22", "close": 68.89, "volume": 5779.0}, {"date": "2011-02-23", "close": 68.27, "volume": 9175.0}, {"date": "2011-02-24", "close": 67.35, "volume": 7449.0}, {"date": "2011-02-25", "close": 66.98, "volume": 11101.0}, {"date": "2011-02-28", "close": 67.3, "volume": 2164.0}, {"date": "2011-03-01", "close": 67.89, "volume": 3236.0}, {"date": "2011-03-02", "close": 66.7, "volume": 32873.0}, {"date": "2011-03-03", "close": 67.0, "volume": 900.0}, {"date": "2011-03-04", "close": 68.21, "volume": 1617.0}, {"date": "2011-03-07", "close": 67.43, "volume": 7856.0}, {"date": "2011-03-08", "close": 67.37, "volume": 847.0}, {"date": "2011-03-09", "close": 67.77, "volume": 10956.0}, {"date": "2011-03-10", "close": 67.5, "volume": 3327.0}, {"date": "2011-03-11", "close": 67.06, "volume": 4515.0}, {"date": "2011-03-14", "close": 66.75, "volume": 1246.0}, {"date": "2011-03-15", "close": 65.89, "volume": 4153.0}, {"date": "2011-03-16", "close": 67.04, "volume": 2124.0}, {"date": "2011-03-17", "close": 66.92, "volume": 654.0}, {"date": "2011-03-18", "close": 67.09, "volume": 9294.0}, {"date": "2011-03-21", "close": 66.84, "volume": 1094.0}, {"date": "2011-03-22", "close": 66.81, "volume": 3815.0}, {"date": "2011-03-23", "close": 66.51, "volume": 42218.0}, {"date": "2011-03-24", "close": 66.5, "volume": 5013.0}, {"date": "2011-03-25", "close": 67.0, "volume": 1697.0}, {"date": "2011-03-28", "close": 66.32, "volume": 1872.0}, {"date": "2011-03-29", "close": 66.1, "volume": 1745.0}, {"date": "2011-03-30", "close": 66.24, "volume": 1080.0}, {"date": "2011-03-31", "close": 66.79, "volume": 750.0}, {"date": "2011-04-01", "close": 66.68, "volume": 3077.0}, {"date": "2011-04-04", "close": 66.46, "volume": 4801.0}, {"date": "2011-04-05", "close": 67.03, "volume": 2231.0}, {"date": "2011-04-06", "close": 66.9, "volume": 290.0}, {"date": "2011-04-07", "close": 66.2, "volume": 4330.0}, {"date": "2011-04-08", "close": 65.97, "volume": 36450.0}, {"date": "2011-04-11", "close": 65.4, "volume": 4365.0}, {"date": "2011-04-12", "close": 65.53, "volume": 3499.0}, {"date": "2011-04-13", "close": 65.2, "volume": 1916.0}, {"date": "2011-04-14", "close": 64.71, "volume": 7705.0}, {"date": "2011-04-15", "close": 64.77, "volume": 3302.0}, {"date": "2011-04-18", "close": 64.92, "volume": 2129.0}, {"date": "2011-04-19", "close": 64.45, "volume": 1946.0}, {"date": "2011-04-20", "close": 64.75, "volume": 2269.0}, {"date": "2011-04-21", "close": 64.61, "volume": 5146.0}, {"date": "2011-04-27", "close": 64.65, "volume": 1455.0}, {"date": "2011-04-28", "close": 64.62, "volume": 4491.0}, {"date": "2011-04-29", "close": 64.8, "volume": 18536.0}, {"date": "2011-05-02", "close": 65.39, "volume": 8073.0}, {"date": "2011-05-03", "close": 64.73, "volume": 5377.0}, {"date": "2011-05-04", "close": 64.75, "volume": 4113.0}, {"date": "2011-05-05", "close": 65.29, "volume": 1763.0}, {"date": "2011-05-06", "close": 64.8, "volume": 2351.0}, {"date": "2011-05-09", "close": 64.6, "volume": 11275.0}, {"date": "2011-05-10", "close": 64.8, "volume": 2196.0}, {"date": "2011-05-11", "close": 65.04, "volume": 5066.0}, {"date": "2011-05-12", "close": 65.44, "volume": 9903.0}, {"date": "2011-05-13", "close": 65.94, "volume": 3654.0}, {"date": "2011-05-16", "close": 65.52, "volume": 4329.0}, {"date": "2011-05-17", "close": 65.11, "volume": 639.0}, {"date": "2011-05-18", "close": 65.16, "volume": 1404.0}, {"date": "2011-05-19", "close": 65.37, "volume": 835.0}, {"date": "2011-05-20", "close": 65.46, "volume": 1366.0}, {"date": "2011-05-23", "close": 64.98, "volume": 1459.0}, {"date": "2011-05-25", "close": 64.69, "volume": 3454.0}, {"date": "2011-05-26", "close": 64.85, "volume": 312.0}, {"date": "2011-05-27", "close": 64.81, "volume": 3360.0}, {"date": "2011-05-30", "close": 64.95, "volume": 2045.0}, {"date": "2011-05-31", "close": 65.22, "volume": 1823.0}, {"date": "2011-06-01", "close": 65.41, "volume": 2050.0}, {"date": "2011-06-02", "close": 64.34, "volume": 1630.0}, {"date": "2011-06-03", "close": 64.04, "volume": 4048.0}, {"date": "2011-06-06", "close": 62.96, "volume": 1644.0}, {"date": "2011-06-07", "close": 62.86, "volume": 3484.0}, {"date": "2011-06-08", "close": 62.7, "volume": 1824.0}, {"date": "2011-06-09", "close": 63.0, "volume": 2380.0}, {"date": "2011-06-10", "close": 62.96, "volume": 1156.0}, {"date": "2011-06-14", "close": 62.57, "volume": 1994.0}, {"date": "2011-06-15", "close": 62.47, "volume": 1286.0}, {"date": "2011-06-16", "close": 62.43, "volume": 789.0}, {"date": "2011-06-17", "close": 62.6, "volume": 899.0}, {"date": "2011-06-20", "close": 62.2, "volume": 5482.0}, {"date": "2011-06-21", "close": 62.9, "volume": 7275.0}, {"date": "2011-06-22", "close": 63.45, "volume": 4385.0}, {"date": "2011-06-23", "close": 63.26, "volume": 4276.0}, {"date": "2011-06-24", "close": 63.75, "volume": 1482.0}, {"date": "2011-06-27", "close": 63.15, "volume": 1469.0}, {"date": "2011-06-28", "close": 63.68, "volume": 4818.0}, {"date": "2011-06-29", "close": 63.8, "volume": 3496.0}, {"date": "2011-06-30", "close": 63.51, "volume": 387.0}, {"date": "2011-07-01", "close": 63.98, "volume": 1736.0}, {"date": "2011-07-04", "close": 64.73, "volume": 2173.0}, {"date": "2011-07-05", "close": 64.95, "volume": 1226.0}, {"date": "2011-07-06", "close": 64.9, "volume": 2036.0}, {"date": "2011-07-07", "close": 65.19, "volume": 1242.0}, {"date": "2011-07-08", "close": 65.37, "volume": 1948.0}, {"date": "2011-07-11", "close": 65.05, "volume": 5787.0}, {"date": "2011-07-12", "close": 64.5, "volume": 2604.0}, {"date": "2011-07-13", "close": 64.43, "volume": 546.0}, {"date": "2011-07-14", "close": 63.59, "volume": 2119.0}, {"date": "2011-07-15", "close": 63.71, "volume": 1183.0}, {"date": "2011-07-18", "close": 64.37, "volume": 172.0}, {"date": "2011-07-19", "close": 63.94, "volume": 8598.0}, {"date": "2011-07-20", "close": 64.35, "volume": 3886.0}, {"date": "2011-07-21", "close": 64.3, "volume": 3568.0}, {"date": "2011-07-22", "close": 64.66, "volume": 1086.0}, {"date": "2011-07-25", "close": 63.74, "volume": 6210.0}, {"date": "2011-07-26", "close": 63.82, "volume": 460.0}, {"date": "2011-07-27", "close": 62.37, "volume": 4433.0}, {"date": "2011-07-28", "close": 61.18, "volume": 28761.0}, {"date": "2011-07-29", "close": 61.03, "volume": 3654.0}, {"date": "2011-08-01", "close": 61.44, "volume": 2978.0}, {"date": "2011-08-02", "close": 60.72, "volume": 3147.0}, {"date": "2011-08-03", "close": 60.39, "volume": 808.0}, {"date": "2011-08-04", "close": 61.15, "volume": 1115.0}, {"date": "2011-08-05", "close": 59.23, "volume": 6557.0}, {"date": "2011-08-08", "close": 58.24, "volume": 3876.0}, {"date": "2011-08-09", "close": 55.87, "volume": 12794.0}, {"date": "2011-08-10", "close": 58.3, "volume": 4752.0}, {"date": "2011-08-11", "close": 57.25, "volume": 4053.0}, {"date": "2011-08-12", "close": 58.1, "volume": 1128.0}, {"date": "2011-08-15", "close": 58.79, "volume": 310.0}, {"date": "2011-08-16", "close": 58.93, "volume": 2367.0}, {"date": "2011-08-17", "close": 58.8, "volume": 4122.0}, {"date": "2011-08-18", "close": 58.1, "volume": 275.0}, {"date": "2011-08-19", "close": 56.42, "volume": 8883.0}, {"date": "2011-08-22", "close": 55.44, "volume": 4385.0}, {"date": "2011-08-23", "close": 55.65, "volume": 5451.0}, {"date": "2011-08-24", "close": 56.5, "volume": 2240.0}, {"date": "2011-08-25", "close": 57.63, "volume": 151.0}, {"date": "2011-08-26", "close": 57.11, "volume": 1341.0}, {"date": "2011-08-29", "close": 57.53, "volume": 1332.0}, {"date": "2011-08-30", "close": 58.56, "volume": 5345.0}, {"date": "2011-08-31", "close": 58.37, "volume": 354.0}, {"date": "2011-09-01", "close": 58.9, "volume": 4878.0}, {"date": "2011-09-02", "close": 57.67, "volume": 2472.0}, {"date": "2011-09-05", "close": 56.63, "volume": 6348.0}, {"date": "2011-09-06", "close": 55.79, "volume": 5583.0}, {"date": "2011-09-07", "close": 57.16, "volume": 4209.0}, {"date": "2011-09-08", "close": 58.15, "volume": 1228.0}, {"date": "2011-09-09", "close": 57.67, "volume": 230.0}, {"date": "2011-09-12", "close": 57.06, "volume": 6061.0}, {"date": "2011-09-13", "close": 58.18, "volume": 1529.0}, {"date": "2011-09-14", "close": 58.48, "volume": 419.0}, {"date": "2011-09-15", "close": 59.9, "volume": 1752.0}, {"date": "2011-09-16", "close": 60.36, "volume": 1908.0}, {"date": "2011-09-19", "close": 60.38, "volume": 1877.0}, {"date": "2011-09-20", "close": 60.6, "volume": 3610.0}, {"date": "2011-09-21", "close": 60.54, "volume": 9148.0}, {"date": "2011-09-22", "close": 59.42, "volume": 12466.0}, {"date": "2011-09-23", "close": 59.88, "volume": 1683.0}, {"date": "2011-09-26", "close": 59.74, "volume": 3554.0}, {"date": "2011-09-27", "close": 60.6, "volume": 2168.0}, {"date": "2011-09-28", "close": 60.75, "volume": 2946.0}, {"date": "2011-09-29", "close": 60.52, "volume": 387.0}, {"date": "2011-09-30", "close": 60.33, "volume": 3558.0}, {"date": "2011-10-03", "close": 59.58, "volume": 1525.0}, {"date": "2011-10-04", "close": 58.45, "volume": 1295.0}, {"date": "2011-10-05", "close": 59.58, "volume": 2735.0}, {"date": "2011-10-06", "close": 61.99, "volume": 3333.0}, {"date": "2011-10-07", "close": 60.85, "volume": 536.0}, {"date": "2011-10-10", "close": 60.9, "volume": 1081.0}, {"date": "2011-10-11", "close": 61.07, "volume": 1130.0}, {"date": "2011-10-13", "close": 60.38, "volume": 159.0}, {"date": "2011-10-14", "close": 60.26, "volume": 814.0}, {"date": "2011-10-17", "close": 61.08, "volume": 768.0}, {"date": "2011-10-18", "close": 60.01, "volume": 2264.0}, {"date": "2011-10-19", "close": 60.71, "volume": 731.0}, {"date": "2011-10-20", "close": 60.81, "volume": 995.0}, {"date": "2011-10-21", "close": 60.77, "volume": 230.0}, {"date": "2011-10-24", "close": 61.04, "volume": 3150.0}, {"date": "2011-10-25", "close": 61.09, "volume": 1470.0}, {"date": "2011-10-26", "close": 60.99, "volume": 2871.0}, {"date": "2011-10-27", "close": 61.66, "volume": 287.0}, {"date": "2011-10-28", "close": 61.7, "volume": 32619.0}, {"date": "2011-10-31", "close": 62.37, "volume": 287.0}, {"date": "2011-11-01", "close": 60.87, "volume": 1545.0}, {"date": "2011-11-02", "close": 61.2, "volume": 2540.0}, {"date": "2011-11-03", "close": 61.47, "volume": 2532.0}, {"date": "2011-11-04", "close": 62.34, "volume": 979.0}, {"date": "2011-11-07", "close": 62.31, "volume": 6281.0}, {"date": "2011-11-08", "close": 62.51, "volume": 6143.0}, {"date": "2011-11-09", "close": 63.29, "volume": 4918.0}, {"date": "2011-11-10", "close": 62.28, "volume": 3509.0}, {"date": "2011-11-11", "close": 63.02, "volume": 2745.0}, {"date": "2011-11-14", "close": 63.48, "volume": 5526.0}, {"date": "2011-11-15", "close": 63.06, "volume": 3797.0}, {"date": "2011-11-16", "close": 63.67, "volume": 4453.0}, {"date": "2011-11-17", "close": 63.19, "volume": 1723.0}, {"date": "2011-11-18", "close": 62.66, "volume": 3478.0}, {"date": "2011-11-21", "close": 62.09, "volume": 2157.0}, {"date": "2011-11-23", "close": 61.55, "volume": 4293.0}, {"date": "2011-11-24", "close": 61.6, "volume": 3921.0}, {"date": "2011-11-25", "close": 61.24, "volume": 4707.0}, {"date": "2011-11-28", "close": 61.47, "volume": 597.0}, {"date": "2011-11-29", "close": 61.91, "volume": 928.0}, {"date": "2011-12-01", "close": 62.51, "volume": 2640.0}, {"date": "2011-12-02", "close": 62.6, "volume": 3375.0}, {"date": "2011-12-05", "close": 63.09, "volume": 645.0}, {"date": "2011-12-06", "close": 62.99, "volume": 591.0}, {"date": "2011-12-07", "close": 62.95, "volume": 800.0}, {"date": "2011-12-08", "close": 63.49, "volume": 1865.0}, {"date": "2011-12-09", "close": 62.98, "volume": 650.0}, {"date": "2011-12-12", "close": 63.63, "volume": 846.0}, {"date": "2011-12-13", "close": 63.21, "volume": 1641.0}, {"date": "2011-12-14", "close": 63.0, "volume": 2180.0}, {"date": "2011-12-15", "close": 62.86, "volume": 2479.0}, {"date": "2011-12-16", "close": 62.9, "volume": 2494.0}, {"date": "2011-12-19", "close": 62.7, "volume": 8939.0}, {"date": "2011-12-20", "close": 62.66, "volume": 1549.0}, {"date": "2011-12-21", "close": 63.25, "volume": 721.0}, {"date": "2011-12-22", "close": 62.9, "volume": 614.0}, {"date": "2011-12-23", "close": 63.69, "volume": 3277.0}, {"date": "2011-12-28", "close": 63.65, "volume": 459.0}, {"date": "2011-12-29", "close": 63.67, "volume": 5220.0}, {"date": "2011-12-30", "close": 63.67, "volume": 78.0}, {"date": "2012-01-03", "close": 63.77, "volume": 7537.0}, {"date": "2012-01-04", "close": 62.97, "volume": 373.0}, {"date": "2012-01-05", "close": 63.29, "volume": 626.0}, {"date": "2012-01-06", "close": 63.68, "volume": 189.0}, {"date": "2012-01-09", "close": 62.8, "volume": 74.0}, {"date": "2012-01-10", "close": 63.89, "volume": 659.0}, {"date": "2012-01-11", "close": 64.19, "volume": 3898.0}, {"date": "2012-01-12", "close": 64.19, "volume": 1602.0}, {"date": "2012-01-13", "close": 64.53, "volume": 1219.0}, {"date": "2012-01-16", "close": 64.35, "volume": 490.0}, {"date": "2012-01-17", "close": 64.42, "volume": 2605.0}, {"date": "2012-01-18", "close": 64.06, "volume": 1388.0}, {"date": "2012-01-19", "close": 64.46, "volume": 1249.0}, {"date": "2012-01-20", "close": 64.85, "volume": 728.0}, {"date": "2012-01-23", "close": 64.27, "volume": 949.0}, {"date": "2012-01-24", "close": 64.17, "volume": 2343.0}, {"date": "2012-01-25", "close": 64.55, "volume": 4565.0}, {"date": "2012-01-27", "close": 64.0, "volume": 936.0}, {"date": "2012-01-30", "close": 63.63, "volume": 3520.0}, {"date": "2012-01-31", "close": 63.73, "volume": 3346.0}, {"date": "2012-02-01", "close": 63.65, "volume": 3845.0}, {"date": "2012-02-02", "close": 63.93, "volume": 3297.0}, {"date": "2012-02-03", "close": 63.93, "volume": 121.0}, {"date": "2012-02-06", "close": 64.53, "volume": 1068.0}, {"date": "2012-02-07", "close": 64.42, "volume": 3716.0}, {"date": "2012-02-08", "close": 64.61, "volume": 709.0}, {"date": "2012-02-09", "close": 64.7, "volume": 244.0}, {"date": "2012-02-10", "close": 64.95, "volume": 1696.0}, {"date": "2012-02-13", "close": 64.97, "volume": 1232.0}, {"date": "2012-02-14", "close": 65.32, "volume": 135.0}, {"date": "2012-02-15", "close": 65.33, "volume": 9899.0}, {"date": "2012-02-16", "close": 64.76, "volume": 357.0}, {"date": "2012-02-17", "close": 65.08, "volume": 1275.0}, {"date": "2012-02-20", "close": 65.59, "volume": 2631.0}, {"date": "2012-02-21", "close": 65.81, "volume": 901.0}, {"date": "2012-02-22", "close": 66.13, "volume": 1061.0}, {"date": "2012-02-23", "close": 65.91, "volume": 1575.0}, {"date": "2012-02-24", "close": 65.8, "volume": 405.0}, {"date": "2012-02-27", "close": 66.06, "volume": 1788.0}, {"date": "2012-02-28", "close": 65.8, "volume": 1445.0}, {"date": "2012-02-29", "close": 65.7, "volume": 1209.0}, {"date": "2012-03-01", "close": 65.44, "volume": 921.0}, {"date": "2012-03-02", "close": 65.86, "volume": 1429.0}, {"date": "2012-03-05", "close": 65.81, "volume": 4574.0}, {"date": "2012-03-06", "close": 66.0, "volume": 1055.0}, {"date": "2012-03-07", "close": 65.61, "volume": 16303.0}, {"date": "2012-03-08", "close": 65.9, "volume": 2773.0}, {"date": "2012-03-09", "close": 66.18, "volume": 706.0}, {"date": "2012-03-12", "close": 67.26, "volume": 285.0}, {"date": "2012-03-13", "close": 67.59, "volume": 8002.0}, {"date": "2012-03-14", "close": 68.45, "volume": 2030.0}, {"date": "2012-03-15", "close": 68.78, "volume": 8455.0}, {"date": "2012-03-16", "close": 68.65, "volume": 2163.0}, {"date": "2012-03-19", "close": 68.51, "volume": 877.0}, {"date": "2012-03-20", "close": 68.77, "volume": 5802.0}, {"date": "2012-03-21", "close": 69.1, "volume": 4558.0}, {"date": "2012-03-22", "close": 69.64, "volume": 7203.0}, {"date": "2012-03-23", "close": 69.14, "volume": 6420.0}, {"date": "2012-03-26", "close": 69.23, "volume": 1466.0}, {"date": "2012-03-27", "close": 69.45, "volume": 8864.0}, {"date": "2012-03-28", "close": 69.6, "volume": 1996.0}, {"date": "2012-03-29", "close": 69.65, "volume": 15.0}, {"date": "2012-03-30", "close": 69.51, "volume": 1305.0}, {"date": "2012-04-02", "close": 69.71, "volume": 2246.0}, {"date": "2012-04-03", "close": 69.69, "volume": 3204.0}, {"date": "2012-04-04", "close": 70.46, "volume": 554.0}, {"date": "2012-04-05", "close": 69.9, "volume": 1559.0}, {"date": "2012-04-10", "close": 68.83, "volume": 1933.0}, {"date": "2012-04-11", "close": 68.0, "volume": 5329.0}, {"date": "2012-04-12", "close": 67.87, "volume": 1740.0}, {"date": "2012-04-13", "close": 68.4, "volume": 20973.0}, {"date": "2012-04-16", "close": 68.05, "volume": 320.0}, {"date": "2012-04-17", "close": 68.09, "volume": 3347.0}, {"date": "2012-04-18", "close": 68.47, "volume": 633.0}, {"date": "2012-04-19", "close": 68.72, "volume": 8034.0}, {"date": "2012-04-20", "close": 68.35, "volume": 4636.0}, {"date": "2012-04-23", "close": 68.47, "volume": 5525.0}, {"date": "2012-04-24", "close": 68.66, "volume": 2223.0}, {"date": "2012-04-26", "close": 68.99, "volume": 1386.0}, {"date": "2012-04-27", "close": 69.28, "volume": 2010.0}, {"date": "2012-04-30", "close": 69.12, "volume": 3826.0}, {"date": "2012-05-01", "close": 69.36, "volume": 4964.0}, {"date": "2012-05-02", "close": 69.91, "volume": 4793.0}, {"date": "2012-05-03", "close": 70.0, "volume": 995.0}, {"date": "2012-05-04", "close": 69.66, "volume": 726.0}, {"date": "2012-05-07", "close": 68.5, "volume": 319.0}, {"date": "2012-05-08", "close": 68.98, "volume": 3932.0}, {"date": "2012-05-09", "close": 69.19, "volume": 16495.0}, {"date": "2012-05-10", "close": 69.02, "volume": 321.0}, {"date": "2012-05-11", "close": 69.01, "volume": 2215.0}, {"date": "2012-05-14", "close": 69.46, "volume": 2133.0}, {"date": "2012-05-15", "close": 69.15, "volume": 1789.0}, {"date": "2012-05-16", "close": 68.98, "volume": 1519.0}, {"date": "2012-05-17", "close": 68.85, "volume": 842.0}, {"date": "2012-05-18", "close": 67.97, "volume": 2902.0}, {"date": "2012-05-21", "close": 67.69, "volume": 2366.0}, {"date": "2012-05-22", "close": 68.35, "volume": 1440.0}, {"date": "2012-05-23", "close": 68.93, "volume": 1033.0}, {"date": "2012-05-24", "close": 69.37, "volume": 1197.0}, {"date": "2012-05-25", "close": 69.6, "volume": 4299.0}, {"date": "2012-05-28", "close": 69.17, "volume": 3674.0}, {"date": "2012-05-29", "close": 69.32, "volume": 1650.0}, {"date": "2012-05-30", "close": 69.88, "volume": 522.0}, {"date": "2012-05-31", "close": 69.25, "volume": 409.0}, {"date": "2012-06-01", "close": 69.2, "volume": 409.0}, {"date": "2012-06-04", "close": 67.2, "volume": 1873.0}, {"date": "2012-06-05", "close": 67.11, "volume": 2063.0}, {"date": "2012-06-06", "close": 67.4, "volume": 949.0}, {"date": "2012-06-07", "close": 68.0, "volume": 1416.0}, {"date": "2012-06-08", "close": 68.33, "volume": 536.0}, {"date": "2012-06-12", "close": 68.07, "volume": 1910.0}, {"date": "2012-06-13", "close": 68.28, "volume": 3217.0}, {"date": "2012-06-14", "close": 67.85, "volume": 481.0}, {"date": "2012-06-15", "close": 68.26, "volume": 6729.0}, {"date": "2012-06-18", "close": 68.37, "volume": 2600.0}, {"date": "2012-06-19", "close": 68.2, "volume": 892.0}, {"date": "2012-06-20", "close": 68.34, "volume": 6239.0}, {"date": "2012-06-21", "close": 68.36, "volume": 10580.0}, {"date": "2012-06-22", "close": 67.86, "volume": 1133.0}, {"date": "2012-06-25", "close": 68.04, "volume": 1743.0}, {"date": "2012-06-26", "close": 67.15, "volume": 805.0}, {"date": "2012-06-27", "close": 67.21, "volume": 1080.0}, {"date": "2012-06-28", "close": 67.43, "volume": 2148.0}, {"date": "2012-06-29", "close": 67.7, "volume": 5223.0}, {"date": "2012-07-02", "close": 67.92, "volume": 3330.0}, {"date": "2012-07-03", "close": 68.12, "volume": 143.0}, {"date": "2012-07-04", "close": 68.4, "volume": 410.0}, {"date": "2012-07-05", "close": 68.25, "volume": 78.0}, {"date": "2012-07-06", "close": 68.0, "volume": 948.0}, {"date": "2012-07-09", "close": 68.26, "volume": 45.0}, {"date": "2012-07-10", "close": 68.16, "volume": 3612.0}, {"date": "2012-07-11", "close": 67.5, "volume": 910.0}, {"date": "2012-07-12", "close": 67.3, "volume": 281.0}, {"date": "2012-07-13", "close": 67.7, "volume": 1287.0}, {"date": "2012-07-16", "close": 67.93, "volume": 1165.0}, {"date": "2012-07-17", "close": 67.38, "volume": 1463.0}, {"date": "2012-07-18", "close": 67.7, "volume": 1152.0}, {"date": "2012-07-20", "close": 67.35, "volume": 882.0}, {"date": "2012-07-23", "close": 67.0, "volume": 6480.0}, {"date": "2012-07-24", "close": 66.87, "volume": 1394.0}, {"date": "2012-07-25", "close": 66.57, "volume": 1993.0}, {"date": "2012-07-26", "close": 66.4, "volume": 831.0}, {"date": "2012-07-27", "close": 66.9, "volume": 3729.0}, {"date": "2012-07-30", "close": 67.64, "volume": 2683.0}, {"date": "2012-07-31", "close": 67.5, "volume": 886.0}, {"date": "2012-08-01", "close": 67.06, "volume": 1799.0}, {"date": "2012-08-02", "close": 67.15, "volume": 2609.0}, {"date": "2012-08-03", "close": 66.55, "volume": 3842.0}, {"date": "2012-08-06", "close": 67.12, "volume": 2131.0}, {"date": "2012-08-07", "close": 67.39, "volume": 115.0}, {"date": "2012-08-08", "close": 67.63, "volume": 2496.0}, {"date": "2012-08-09", "close": 67.6, "volume": 802.0}, {"date": "2012-08-10", "close": 67.82, "volume": 1357.0}, {"date": "2012-08-13", "close": 67.97, "volume": 2778.0}, {"date": "2012-08-14", "close": 68.3, "volume": 2815.0}, {"date": "2012-08-15", "close": 68.4, "volume": 2432.0}, {"date": "2012-08-16", "close": 68.86, "volume": 2280.0}, {"date": "2012-08-17", "close": 69.17, "volume": 564.0}, {"date": "2012-08-20", "close": 69.21, "volume": 2840.0}, {"date": "2012-08-21", "close": 69.39, "volume": 3896.0}, {"date": "2012-08-22", "close": 69.35, "volume": 4605.0}, {"date": "2012-08-23", "close": 69.24, "volume": 3086.0}, {"date": "2012-08-24", "close": 69.03, "volume": 2976.0}, {"date": "2012-08-27", "close": 69.74, "volume": 3552.0}, {"date": "2012-08-28", "close": 69.73, "volume": 4618.0}, {"date": "2012-08-29", "close": 69.8, "volume": 2364.0}, {"date": "2012-08-30", "close": 69.85, "volume": 2540.0}, {"date": "2012-08-31", "close": 69.8, "volume": 1117.0}, {"date": "2012-09-03", "close": 70.33, "volume": 4318.0}, {"date": "2012-09-04", "close": 70.24, "volume": 3460.0}, {"date": "2012-09-05", "close": 70.75, "volume": 2357.0}, {"date": "2012-09-06", "close": 70.76, "volume": 798.0}, {"date": "2012-09-07", "close": 71.3, "volume": 310.0}, {"date": "2012-09-10", "close": 71.32, "volume": 1894.0}, {"date": "2012-09-11", "close": 70.93, "volume": 1627.0}, {"date": "2012-09-12", "close": 70.48, "volume": 5098.0}, {"date": "2012-09-13", "close": 70.8, "volume": 1216.0}, {"date": "2012-09-14", "close": 71.19, "volume": 9754.0}, {"date": "2012-09-17", "close": 71.39, "volume": 1422.0}, {"date": "2012-09-18", "close": 71.73, "volume": 2445.0}, {"date": "2012-09-19", "close": 72.13, "volume": 5769.0}, {"date": "2012-09-20", "close": 72.03, "volume": 3745.0}, {"date": "2012-09-21", "close": 71.97, "volume": 1236.0}, {"date": "2012-09-24", "close": 71.95, "volume": 2206.0}, {"date": "2012-09-25", "close": 71.79, "volume": 4998.0}, {"date": "2012-09-26", "close": 71.49, "volume": 626.0}, {"date": "2012-09-27", "close": 70.8, "volume": 1979.0}, {"date": "2012-09-28", "close": 70.8, "volume": 1254.0}, {"date": "2012-10-01", "close": 71.12, "volume": 497.0}, {"date": "2012-10-02", "close": 71.43, "volume": 2342.0}, {"date": "2012-10-03", "close": 72.27, "volume": 769.0}, {"date": "2012-10-04", "close": 72.94, "volume": 1268.0}, {"date": "2012-10-05", "close": 72.78, "volume": 1288.0}, {"date": "2012-10-08", "close": 73.51, "volume": 1676.0}, {"date": "2012-10-09", "close": 72.76, "volume": 2546.0}, {"date": "2012-10-10", "close": 72.15, "volume": 3496.0}, {"date": "2012-10-11", "close": 71.33, "volume": 1523.0}, {"date": "2012-10-12", "close": 71.65, "volume": 1495.0}, {"date": "2012-10-15", "close": 71.4, "volume": 857.0}, {"date": "2012-10-16", "close": 71.77, "volume": 3654.0}, {"date": "2012-10-17", "close": 71.89, "volume": 1906.0}, {"date": "2012-10-18", "close": 72.12, "volume": 4062.0}, {"date": "2012-10-19", "close": 72.06, "volume": 3213.0}, {"date": "2012-10-22", "close": 71.02, "volume": 2281.0}, {"date": "2012-10-23", "close": 71.13, "volume": 2397.0}, {"date": "2012-10-24", "close": 70.63, "volume": 3399.0}, {"date": "2012-10-25", "close": 70.0, "volume": 3261.0}, {"date": "2012-10-26", "close": 70.3, "volume": 5224.0}, {"date": "2012-10-29", "close": 69.73, "volume": 2749.0}, {"date": "2012-10-30", "close": 69.72, "volume": 2105.0}, {"date": "2012-10-31", "close": 70.1, "volume": 2455.0}, {"date": "2012-11-01", "close": 69.65, "volume": 462.0}, {"date": "2012-11-02", "close": 70.73, "volume": 713.0}, {"date": "2012-11-05", "close": 70.1, "volume": 1470.0}, {"date": "2012-11-06", "close": 70.0, "volume": 4959.0}, {"date": "2012-11-07", "close": 69.92, "volume": 3567.0}, {"date": "2012-11-08", "close": 69.17, "volume": 6636.0}, {"date": "2012-11-09", "close": 68.5, "volume": 2925.0}, {"date": "2012-11-12", "close": 68.18, "volume": 970.0}, {"date": "2012-11-13", "close": 67.9, "volume": 2084.0}, {"date": "2012-11-14", "close": 68.0, "volume": 2498.0}, {"date": "2012-11-15", "close": 67.38, "volume": 2737.0}, {"date": "2012-11-16", "close": 67.38, "volume": 4737.0}, {"date": "2012-11-19", "close": 67.8, "volume": 1450.0}, {"date": "2012-11-20", "close": 68.45, "volume": 4411.0}, {"date": "2012-11-21", "close": 68.73, "volume": 1882.0}, {"date": "2012-11-22", "close": 69.16, "volume": 6136.0}, {"date": "2012-11-23", "close": 69.13, "volume": 2226.0}, {"date": "2012-11-26", "close": 69.0, "volume": 1364.0}, {"date": "2012-11-27", "close": 69.3, "volume": 6338.0}, {"date": "2012-11-28", "close": 68.71, "volume": 2985.0}, {"date": "2012-11-29", "close": 69.44, "volume": 1518.0}, {"date": "2012-11-30", "close": 70.1, "volume": 3223.0}, {"date": "2012-12-03", "close": 70.43, "volume": 4197.0}, {"date": "2012-12-04", "close": 69.5, "volume": 3423.0}, {"date": "2012-12-05", "close": 69.67, "volume": 5596.0}, {"date": "2012-12-06", "close": 69.45, "volume": 2162.0}, {"date": "2012-12-07", "close": 69.77, "volume": 3029.0}, {"date": "2012-12-10", "close": 70.0, "volume": 3179.0}, {"date": "2012-12-11", "close": 70.04, "volume": 2876.0}, {"date": "2012-12-12", "close": 70.25, "volume": 1866.0}, {"date": "2012-12-13", "close": 70.08, "volume": 5188.0}, {"date": "2012-12-14", "close": 69.86, "volume": 7139.0}, {"date": "2012-12-17", "close": 69.74, "volume": 4469.0}, {"date": "2012-12-18", "close": 70.36, "volume": 4713.0}, {"date": "2012-12-19", "close": 71.28, "volume": 10270.0}, {"date": "2012-12-20", "close": 70.9, "volume": 4869.0}, {"date": "2012-12-21", "close": 70.12, "volume": 915.0}, {"date": "2012-12-24", "close": 70.62, "volume": 1564.0}, {"date": "2012-12-27", "close": 70.48, "volume": 155.0}, {"date": "2012-12-28", "close": 70.33, "volume": 1911.0}, {"date": "2012-12-31", "close": 69.19, "volume": 1958.0}, {"date": "2013-01-02", "close": 70.85, "volume": 1698.0}, {"date": "2013-01-03", "close": 71.64, "volume": 6221.0}, {"date": "2013-01-04", "close": 72.1, "volume": 1158.0}, {"date": "2013-01-07", "close": 72.06, "volume": 1593.0}, {"date": "2013-01-08", "close": 71.81, "volume": 3565.0}, {"date": "2013-01-09", "close": 71.77, "volume": 1863.0}, {"date": "2013-01-10", "close": 71.8, "volume": 5923.0}, {"date": "2013-01-11", "close": 71.84, "volume": 1452.0}, {"date": "2013-01-14", "close": 72.16, "volume": 1371.0}, {"date": "2013-01-15", "close": 71.84, "volume": 6406.0}, {"date": "2013-01-16", "close": 71.98, "volume": 1304.0}, {"date": "2013-01-17", "close": 72.27, "volume": 3230.0}, {"date": "2013-01-18", "close": 72.8, "volume": 2289.0}, {"date": "2013-01-21", "close": 73.03, "volume": 755.0}, {"date": "2013-01-22", "close": 72.8, "volume": 4345.0}, {"date": "2013-01-23", "close": 73.11, "volume": 2042.0}, {"date": "2013-01-24", "close": 73.12, "volume": 13567.0}, {"date": "2013-01-25", "close": 74.05, "volume": 3900.0}, {"date": "2013-01-29", "close": 74.66, "volume": 4867.0}, {"date": "2013-01-30", "close": 74.64, "volume": 2613.0}, {"date": "2013-01-31", "close": 74.71, "volume": 2225.0}, {"date": "2013-02-01", "close": 74.96, "volume": 5980.0}, {"date": "2013-02-04", "close": 74.8, "volume": 2223.0}, {"date": "2013-02-05", "close": 74.5, "volume": 4150.0}, {"date": "2013-02-06", "close": 75.6, "volume": 2189.0}, {"date": "2013-02-07", "close": 75.63, "volume": 5603.0}, {"date": "2013-02-08", "close": 76.18, "volume": 3400.0}, {"date": "2013-02-11", "close": 76.42, "volume": 4134.0}, {"date": "2013-02-12", "close": 76.72, "volume": 2154.0}, {"date": "2013-02-13", "close": 76.19, "volume": 4160.0}, {"date": "2013-02-14", "close": 76.27, "volume": 3020.0}, {"date": "2013-02-15", "close": 76.0, "volume": 3904.0}, {"date": "2013-02-18", "close": 76.75, "volume": 4767.0}, {"date": "2013-02-19", "close": 76.45, "volume": 4687.0}, {"date": "2013-02-20", "close": 76.8, "volume": 12254.0}, {"date": "2013-02-21", "close": 76.05, "volume": 2615.0}, {"date": "2013-02-22", "close": 75.6, "volume": 2567.0}, {"date": "2013-02-25", "close": 76.54, "volume": 3270.0}, {"date": "2013-02-26", "close": 75.26, "volume": 5460.0}, {"date": "2013-02-27", "close": 75.8, "volume": 1778.0}, {"date": "2013-02-28", "close": 76.75, "volume": 6381.0}, {"date": "2013-03-01", "close": 76.77, "volume": 3428.0}, {"date": "2013-03-04", "close": 77.24, "volume": 2836.0}, {"date": "2013-03-05", "close": 77.38, "volume": 2956.0}, {"date": "2013-03-06", "close": 77.68, "volume": 6570.0}, {"date": "2013-03-07", "close": 77.83, "volume": 2578.0}, {"date": "2013-03-08", "close": 77.96, "volume": 5030.0}, {"date": "2013-03-11", "close": 78.83, "volume": 6313.0}, {"date": "2013-03-12", "close": 78.66, "volume": 6574.0}, {"date": "2013-03-13", "close": 78.28, "volume": 5680.0}, {"date": "2013-03-14", "close": 78.08, "volume": 8278.0}, {"date": "2013-03-15", "close": 78.43, "volume": 4256.0}, {"date": "2013-03-18", "close": 77.3, "volume": 2493.0}, {"date": "2013-03-19", "close": 77.65, "volume": 4925.0}, {"date": "2013-03-20", "close": 77.28, "volume": 3527.0}, {"date": "2013-03-21", "close": 77.8, "volume": 2497.0}, {"date": "2013-03-22", "close": 76.93, "volume": 4069.0}, {"date": "2013-03-25", "close": 77.61, "volume": 4108.0}, {"date": "2013-03-26", "close": 77.0, "volume": 6827.0}, {"date": "2013-03-27", "close": 77.32, "volume": 2990.0}, {"date": "2013-03-28", "close": 77.44, "volume": 6167.0}, {"date": "2013-04-02", "close": 77.15, "volume": 4982.0}, {"date": "2013-04-03", "close": 77.55, "volume": 5336.0}, {"date": "2013-04-04", "close": 76.63, "volume": 4446.0}, {"date": "2013-04-05", "close": 77.25, "volume": 3226.0}, {"date": "2013-04-08", "close": 77.45, "volume": 1658.0}, {"date": "2013-04-09", "close": 77.66, "volume": 945.0}, {"date": "2013-04-10", "close": 77.14, "volume": 5468.0}, {"date": "2013-04-11", "close": 78.09, "volume": 1201.0}, {"date": "2013-04-12", "close": 77.99, "volume": 4928.0}, {"date": "2013-04-15", "close": 78.31, "volume": 6903.0}, {"date": "2013-04-16", "close": 77.6, "volume": 5501.0}, {"date": "2013-04-17", "close": 77.97, "volume": 4292.0}, {"date": "2013-04-18", "close": 77.58, "volume": 5985.0}, {"date": "2013-04-19", "close": 77.31, "volume": 4619.0}, {"date": "2013-04-22", "close": 78.06, "volume": 2229.0}, {"date": "2013-04-23", "close": 78.49, "volume": 1046.0}, {"date": "2013-04-24", "close": 79.64, "volume": 2987.0}, {"date": "2013-04-26", "close": 79.4, "volume": 5553.0}, {"date": "2013-04-29", "close": 79.32, "volume": 2091.0}, {"date": "2013-04-30", "close": 79.47, "volume": 1394.0}, {"date": "2013-05-01", "close": 79.53, "volume": 8311.0}, {"date": "2013-05-02", "close": 79.8, "volume": 2590.0}, {"date": "2013-05-03", "close": 80.46, "volume": 2679.0}, {"date": "2013-05-06", "close": 81.13, "volume": 3585.0}, {"date": "2013-05-07", "close": 81.75, "volume": 4554.0}, {"date": "2013-05-08", "close": 82.54, "volume": 6471.0}, {"date": "2013-05-09", "close": 82.53, "volume": 13315.0}, {"date": "2013-05-10", "close": 83.79, "volume": 7611.0}, {"date": "2013-05-13", "close": 84.34, "volume": 4421.0}, {"date": "2013-05-14", "close": 84.87, "volume": 7978.0}, {"date": "2013-05-15", "close": 86.39, "volume": 22440.0}, {"date": "2013-05-16", "close": 86.9, "volume": 8459.0}, {"date": "2013-05-17", "close": 87.76, "volume": 3835.0}, {"date": "2013-05-20", "close": 88.24, "volume": 7593.0}, {"date": "2013-05-21", "close": 87.75, "volume": 14288.0}, {"date": "2013-05-22", "close": 88.49, "volume": 8215.0}, {"date": "2013-05-23", "close": 88.31, "volume": 20761.0}, {"date": "2013-05-24", "close": 88.47, "volume": 10217.0}, {"date": "2013-05-27", "close": 88.61, "volume": 13731.0}, {"date": "2013-05-28", "close": 89.0, "volume": 8267.0}, {"date": "2013-05-29", "close": 89.8, "volume": 10328.0}, {"date": "2013-05-30", "close": 87.66, "volume": 10210.0}, {"date": "2013-05-31", "close": 88.9, "volume": 11089.0}, {"date": "2013-06-03", "close": 87.85, "volume": 5341.0}, {"date": "2013-06-04", "close": 87.09, "volume": 15324.0}, {"date": "2013-06-05", "close": 87.62, "volume": 3064.0}, {"date": "2013-06-06", "close": 88.36, "volume": 8505.0}, {"date": "2013-06-07", "close": 88.72, "volume": 6270.0}, {"date": "2013-06-11", "close": 90.49, "volume": 6529.0}, {"date": "2013-06-12", "close": 89.69, "volume": 7517.0}, {"date": "2013-06-13", "close": 87.59, "volume": 5405.0}, {"date": "2013-06-14", "close": 88.5, "volume": 5612.0}, {"date": "2013-06-17", "close": 88.05, "volume": 10264.0}, {"date": "2013-06-18", "close": 89.5, "volume": 3728.0}, {"date": "2013-06-19", "close": 90.4, "volume": 8845.0}, {"date": "2013-06-20", "close": 91.0, "volume": 5335.0}, {"date": "2013-06-21", "close": 89.84, "volume": 6727.0}, {"date": "2013-06-24", "close": 89.4, "volume": 11870.0}, {"date": "2013-06-25", "close": 87.8, "volume": 3743.0}, {"date": "2013-06-26", "close": 88.32, "volume": 10930.0}, {"date": "2013-06-27", "close": 88.98, "volume": 10143.0}, {"date": "2013-06-28", "close": 90.39, "volume": 27571.0}, {"date": "2013-07-01", "close": 90.38, "volume": 6246.0}, {"date": "2013-07-02", "close": 91.33, "volume": 1929.0}, {"date": "2013-07-03", "close": 91.96, "volume": 4913.0}, {"date": "2013-07-04", "close": 91.98, "volume": 16276.0}, {"date": "2013-07-05", "close": 92.49, "volume": 2444.0}, {"date": "2013-07-08", "close": 93.65, "volume": 9730.0}, {"date": "2013-07-09", "close": 93.53, "volume": 16567.0}, {"date": "2013-07-10", "close": 92.84, "volume": 16770.0}, {"date": "2013-07-11", "close": 93.35, "volume": 6802.0}, {"date": "2013-07-12", "close": 94.32, "volume": 8610.0}, {"date": "2013-07-15", "close": 95.6, "volume": 8531.0}, {"date": "2013-07-16", "close": 95.0, "volume": 8812.0}, {"date": "2013-07-17", "close": 94.26, "volume": 4449.0}, {"date": "2013-07-18", "close": 94.2, "volume": 4726.0}, {"date": "2013-07-19", "close": 95.0, "volume": 10979.0}, {"date": "2013-07-22", "close": 95.36, "volume": 5395.0}, {"date": "2013-07-23", "close": 95.1, "volume": 11261.0}, {"date": "2013-07-24", "close": 94.97, "volume": 9836.0}, {"date": "2013-07-25", "close": 95.61, "volume": 4153.0}, {"date": "2013-07-26", "close": 94.8, "volume": 9546.0}, {"date": "2013-07-29", "close": 94.71, "volume": 7910.0}, {"date": "2013-07-30", "close": 96.4, "volume": 7462.0}, {"date": "2013-07-31", "close": 97.09, "volume": 4721.0}, {"date": "2013-08-01", "close": 98.22, "volume": 6116.0}, {"date": "2013-08-02", "close": 99.6, "volume": 24204.0}, {"date": "2013-08-05", "close": 99.75, "volume": 22013.0}, {"date": "2013-08-06", "close": 98.84, "volume": 5682.0}, {"date": "2013-08-07", "close": 98.41, "volume": 4005.0}, {"date": "2013-08-08", "close": 97.12, "volume": 11775.0}, {"date": "2013-08-09", "close": 96.7, "volume": 5183.0}, {"date": "2013-08-12", "close": 95.6, "volume": 9782.0}, {"date": "2013-08-13", "close": 96.62, "volume": 8266.0}, {"date": "2013-08-14", "close": 96.62, "volume": 4950.0}, {"date": "2013-08-15", "close": 95.54, "volume": 9415.0}, {"date": "2013-08-16", "close": 94.46, "volume": 12190.0}, {"date": "2013-08-19", "close": 93.4, "volume": 8687.0}, {"date": "2013-08-20", "close": 94.2, "volume": 10304.0}, {"date": "2013-08-21", "close": 94.77, "volume": 5770.0}, {"date": "2013-08-22", "close": 94.65, "volume": 6816.0}, {"date": "2013-08-23", "close": 96.1, "volume": 3745.0}, {"date": "2013-08-26", "close": 95.95, "volume": 7261.0}, {"date": "2013-08-27", "close": 96.09, "volume": 8617.0}, {"date": "2013-08-28", "close": 95.33, "volume": 4680.0}, {"date": "2013-08-29", "close": 94.67, "volume": 8046.0}, {"date": "2013-08-30", "close": 95.76, "volume": 2985.0}, {"date": "2013-09-02", "close": 95.35, "volume": 6302.0}, {"date": "2013-09-03", "close": 95.05, "volume": 13814.0}, {"date": "2013-09-04", "close": 94.26, "volume": 11501.0}, {"date": "2013-09-05", "close": 93.99, "volume": 4174.0}, {"date": "2013-09-06", "close": 94.3, "volume": 9261.0}, {"date": "2013-09-09", "close": 93.97, "volume": 5069.0}, {"date": "2013-09-10", "close": 94.35, "volume": 4668.0}, {"date": "2013-09-11", "close": 94.48, "volume": 9773.0}, {"date": "2013-09-12", "close": 95.24, "volume": 6983.0}, {"date": "2013-09-13", "close": 95.1, "volume": 4054.0}, {"date": "2013-09-16", "close": 95.73, "volume": 4656.0}, {"date": "2013-09-17", "close": 94.81, "volume": 8783.0}, {"date": "2013-09-18", "close": 95.55, "volume": 10559.0}, {"date": "2013-09-19", "close": 94.65, "volume": 9807.0}, {"date": "2013-09-20", "close": 95.33, "volume": 9006.0}, {"date": "2013-09-23", "close": 95.26, "volume": 4739.0}, {"date": "2013-09-24", "close": 94.17, "volume": 4396.0}, {"date": "2013-09-25", "close": 94.31, "volume": 3598.0}, {"date": "2013-09-26", "close": 94.25, "volume": 2503.0}, {"date": "2013-09-27", "close": 95.0, "volume": 4958.0}, {"date": "2013-09-30", "close": 94.03, "volume": 2977.0}, {"date": "2013-10-01", "close": 93.57, "volume": 13896.0}, {"date": "2013-10-02", "close": 94.28, "volume": 3309.0}, {"date": "2013-10-03", "close": 93.8, "volume": 12261.0}, {"date": "2013-10-04", "close": 92.58, "volume": 5127.0}, {"date": "2013-10-07", "close": 93.06, "volume": 12159.0}, {"date": "2013-10-08", "close": 92.5, "volume": 8542.0}, {"date": "2013-10-09", "close": 91.68, "volume": 9497.0}, {"date": "2013-10-10", "close": 91.95, "volume": 7418.0}, {"date": "2013-10-11", "close": 93.1, "volume": 24737.0}, {"date": "2013-10-14", "close": 93.16, "volume": 10829.0}, {"date": "2013-10-15", "close": 93.41, "volume": 9363.0}, {"date": "2013-10-16", "close": 93.33, "volume": 5242.0}, {"date": "2013-10-17", "close": 94.1, "volume": 12434.0}, {"date": "2013-10-18", "close": 94.25, "volume": 9077.0}, {"date": "2013-10-21", "close": 94.0, "volume": 4985.0}, {"date": "2013-10-22", "close": 94.43, "volume": 9992.0}, {"date": "2013-10-23", "close": 94.63, "volume": 8548.0}, {"date": "2013-10-24", "close": 94.63, "volume": 5339.0}, {"date": "2013-10-25", "close": 95.0, "volume": 20433.0}, {"date": "2013-10-28", "close": 95.66, "volume": 6973.0}, {"date": "2013-10-29", "close": 96.53, "volume": 9408.0}, {"date": "2013-10-30", "close": 97.31, "volume": 3547.0}, {"date": "2013-10-31", "close": 96.4, "volume": 10897.0}, {"date": "2013-11-01", "close": 96.47, "volume": 9301.0}, {"date": "2013-11-04", "close": 96.74, "volume": 8429.0}, {"date": "2013-11-05", "close": 97.25, "volume": 4093.0}, {"date": "2013-11-06", "close": 96.76, "volume": 13282.0}, {"date": "2013-11-07", "close": 96.68, "volume": 4626.0}, {"date": "2013-11-08", "close": 96.36, "volume": 14612.0}, {"date": "2013-11-11", "close": 97.64, "volume": 2376.0}, {"date": "2013-11-12", "close": 98.57, "volume": 7993.0}, {"date": "2013-11-13", "close": 98.9, "volume": 5948.0}, {"date": "2013-11-14", "close": 99.5, "volume": 2192.0}, {"date": "2013-11-15", "close": 100.0, "volume": 10457.0}, {"date": "2013-11-18", "close": 99.4, "volume": 5149.0}, {"date": "2013-11-19", "close": 99.19, "volume": 5139.0}, {"date": "2013-11-20", "close": 98.61, "volume": 3271.0}, {"date": "2013-11-21", "close": 99.99, "volume": 6294.0}, {"date": "2013-11-22", "close": 101.75, "volume": 5747.0}, {"date": "2013-11-25", "close": 102.92, "volume": 10591.0}, {"date": "2013-11-26", "close": 102.19, "volume": 5207.0}, {"date": "2013-11-27", "close": 103.2, "volume": 7126.0}, {"date": "2013-11-28", "close": 103.2, "volume": 4660.0}, {"date": "2013-11-29", "close": 103.54, "volume": 5766.0}, {"date": "2013-12-02", "close": 102.73, "volume": 5251.0}, {"date": "2013-12-03", "close": 103.4, "volume": 3087.0}, {"date": "2013-12-04", "close": 102.97, "volume": 6771.0}, {"date": "2013-12-05", "close": 103.13, "volume": 9852.0}, {"date": "2013-12-06", "close": 102.77, "volume": 6114.0}, {"date": "2013-12-09", "close": 103.4, "volume": 8273.0}, {"date": "2013-12-10", "close": 103.51, "volume": 5989.0}, {"date": "2013-12-11", "close": 102.6, "volume": 11035.0}, {"date": "2013-12-12", "close": 102.4, "volume": 6298.0}, {"date": "2013-12-13", "close": 103.68, "volume": 10461.0}, {"date": "2013-12-16", "close": 102.75, "volume": 13621.0}, {"date": "2013-12-17", "close": 104.1, "volume": 5588.0}, {"date": "2013-12-18", "close": 104.24, "volume": 8317.0}, {"date": "2013-12-19", "close": 106.67, "volume": 12939.0}, {"date": "2013-12-20", "close": 106.38, "volume": 15240.0}, {"date": "2013-12-23", "close": 106.0, "volume": 8062.0}, {"date": "2013-12-24", "close": 106.45, "volume": 7352.0}, {"date": "2013-12-27", "close": 107.45, "volume": 3645.0}, {"date": "2013-12-30", "close": 107.99, "volume": 2036.0}, {"date": "2013-12-31", "close": 107.08, "volume": 3475.0}, {"date": "2014-01-02", "close": 108.48, "volume": 3350.0}, {"date": "2014-01-03", "close": 106.0, "volume": 9351.0}, {"date": "2014-01-06", "close": 106.32, "volume": 7859.0}, {"date": "2014-01-07", "close": 106.23, "volume": 3445.0}, {"date": "2014-01-08", "close": 107.3, "volume": 8025.0}, {"date": "2014-01-09", "close": 107.63, "volume": 8080.0}, {"date": "2014-01-10", "close": 107.49, "volume": 14677.0}, {"date": "2014-01-13", "close": 105.97, "volume": 9095.0}, {"date": "2014-01-14", "close": 104.95, "volume": 12353.0}, {"date": "2014-01-15", "close": 107.41, "volume": 8035.0}, {"date": "2014-01-16", "close": 109.24, "volume": 9295.0}, {"date": "2014-01-17", "close": 108.77, "volume": 3820.0}, {"date": "2014-01-20", "close": 109.15, "volume": 5537.0}, {"date": "2014-01-21", "close": 109.23, "volume": 18580.0}, {"date": "2014-01-22", "close": 108.37, "volume": 8847.0}, {"date": "2014-01-23", "close": 109.03, "volume": 10519.0}, {"date": "2014-01-24", "close": 109.56, "volume": 5968.0}, {"date": "2014-01-28", "close": 105.99, "volume": 11447.0}, {"date": "2014-01-29", "close": 106.79, "volume": 11285.0}, {"date": "2014-01-30", "close": 106.39, "volume": 5256.0}, {"date": "2014-01-31", "close": 106.2, "volume": 6866.0}, {"date": "2014-02-03", "close": 106.45, "volume": 10781.0}, {"date": "2014-02-04", "close": 102.29, "volume": 24436.0}, {"date": "2014-02-05", "close": 102.14, "volume": 9707.0}, {"date": "2014-02-06", "close": 102.06, "volume": 7888.0}, {"date": "2014-02-07", "close": 103.28, "volume": 6217.0}, {"date": "2014-02-10", "close": 104.77, "volume": 2037.0}, {"date": "2014-02-11", "close": 104.4, "volume": 5762.0}, {"date": "2014-02-12", "close": 104.73, "volume": 9053.0}, {"date": "2014-02-13", "close": 106.05, "volume": 17982.0}, {"date": "2014-02-14", "close": 105.72, "volume": 5864.0}, {"date": "2014-02-17", "close": 105.73, "volume": 5724.0}, {"date": "2014-02-18", "close": 106.15, "volume": 9629.0}, {"date": "2014-02-19", "close": 106.59, "volume": 4426.0}, {"date": "2014-02-20", "close": 106.39, "volume": 12037.0}, {"date": "2014-02-21", "close": 107.08, "volume": 22134.0}, {"date": "2014-02-24", "close": 106.97, "volume": 6866.0}, {"date": "2014-02-25", "close": 107.07, "volume": 5746.0}, {"date": "2014-02-26", "close": 107.85, "volume": 6986.0}, {"date": "2014-02-27", "close": 108.35, "volume": 9408.0}, {"date": "2014-02-28", "close": 108.65, "volume": 8433.0}, {"date": "2014-03-03", "close": 108.51, "volume": 12611.0}, {"date": "2014-03-04", "close": 108.47, "volume": 7136.0}, {"date": "2014-03-05", "close": 109.7, "volume": 13280.0}, {"date": "2014-03-06", "close": 109.22, "volume": 18354.0}, {"date": "2014-03-07", "close": 108.55, "volume": 6767.0}, {"date": "2014-03-10", "close": 108.53, "volume": 5000.0}, {"date": "2014-03-11", "close": 108.95, "volume": 5222.0}, {"date": "2014-03-12", "close": 109.0, "volume": 7463.0}, {"date": "2014-03-13", "close": 108.3, "volume": 13820.0}, {"date": "2014-03-14", "close": 107.6, "volume": 6761.0}, {"date": "2014-03-17", "close": 106.66, "volume": 12618.0}, {"date": "2014-03-18", "close": 107.37, "volume": 11334.0}, {"date": "2014-03-19", "close": 107.77, "volume": 4482.0}, {"date": "2014-03-20", "close": 107.99, "volume": 5647.0}, {"date": "2014-03-21", "close": 108.46, "volume": 10744.0}, {"date": "2014-03-24", "close": 107.54, "volume": 6351.0}, {"date": "2014-03-25", "close": 106.92, "volume": 11300.0}, {"date": "2014-03-26", "close": 106.15, "volume": 18498.0}, {"date": "2014-03-27", "close": 104.54, "volume": 13233.0}, {"date": "2014-03-28", "close": 104.2, "volume": 21362.0}, {"date": "2014-03-31", "close": 105.45, "volume": 4669.0}, {"date": "2014-04-01", "close": 105.49, "volume": 10817.0}, {"date": "2014-04-02", "close": 106.9, "volume": 7434.0}, {"date": "2014-04-03", "close": 107.15, "volume": 19577.0}, {"date": "2014-04-04", "close": 107.05, "volume": 5536.0}, {"date": "2014-04-07", "close": 104.65, "volume": 21949.0}, {"date": "2014-04-08", "close": 103.5, "volume": 10216.0}, {"date": "2014-04-09", "close": 103.08, "volume": 15814.0}, {"date": "2014-04-10", "close": 103.7, "volume": 11125.0}, {"date": "2014-04-11", "close": 101.9, "volume": 13163.0}, {"date": "2014-04-14", "close": 100.6, "volume": 9080.0}, {"date": "2014-04-15", "close": 101.45, "volume": 53327.0}, {"date": "2014-04-16", "close": 102.84, "volume": 5333.0}, {"date": "2014-04-17", "close": 103.19, "volume": 7108.0}, {"date": "2014-04-22", "close": 103.75, "volume": 6909.0}, {"date": "2014-04-23", "close": 105.56, "volume": 7551.0}, {"date": "2014-04-24", "close": 105.25, "volume": 4500.0}, {"date": "2014-04-28", "close": 104.38, "volume": 6353.0}, {"date": "2014-04-29", "close": 104.79, "volume": 6137.0}, {"date": "2014-04-30", "close": 104.81, "volume": 10706.0}, {"date": "2014-05-01", "close": 104.96, "volume": 7301.0}, {"date": "2014-05-02", "close": 105.33, "volume": 3984.0}, {"date": "2014-05-05", "close": 105.17, "volume": 7635.0}, {"date": "2014-05-06", "close": 105.25, "volume": 3089.0}, {"date": "2014-05-07", "close": 103.76, "volume": 8757.0}, {"date": "2014-05-08", "close": 103.8, "volume": 5050.0}, {"date": "2014-05-09", "close": 103.54, "volume": 8510.0}, {"date": "2014-05-12", "close": 104.37, "volume": 7363.0}, {"date": "2014-05-13", "close": 105.28, "volume": 4987.0}, {"date": "2014-05-14", "close": 104.73, "volume": 6759.0}, {"date": "2014-05-15", "close": 104.2, "volume": 4722.0}, {"date": "2014-05-16", "close": 103.52, "volume": 6600.0}, {"date": "2014-05-19", "close": 103.9, "volume": 4403.0}, {"date": "2014-05-20", "close": 105.16, "volume": 6496.0}, {"date": "2014-05-21", "close": 105.01, "volume": 5461.0}, {"date": "2014-05-22", "close": 105.73, "volume": 7196.0}, {"date": "2014-05-23", "close": 106.19, "volume": 8401.0}, {"date": "2014-05-26", "close": 106.75, "volume": 8093.0}, {"date": "2014-05-27", "close": 106.51, "volume": 8408.0}, {"date": "2014-05-28", "close": 107.2, "volume": 6975.0}, {"date": "2014-05-29", "close": 107.0, "volume": 14292.0}, {"date": "2014-05-30", "close": 106.54, "volume": 7733.0}, {"date": "2014-06-02", "close": 108.0, "volume": 3677.0}, {"date": "2014-06-03", "close": 107.5, "volume": 7749.0}, {"date": "2014-06-04", "close": 107.73, "volume": 3464.0}, {"date": "2014-06-05", "close": 107.73, "volume": 7805.0}, {"date": "2014-06-06", "close": 108.0, "volume": 12170.0}, {"date": "2014-06-10", "close": 108.15, "volume": 6052.0}, {"date": "2014-06-11", "close": 107.96, "volume": 7393.0}, {"date": "2014-06-12", "close": 107.6, "volume": 10780.0}, {"date": "2014-06-13", "close": 106.78, "volume": 15546.0}, {"date": "2014-06-16", "close": 106.72, "volume": 9619.0}, {"date": "2014-06-17", "close": 107.8, "volume": 4113.0}, {"date": "2014-06-18", "close": 108.22, "volume": 10333.0}, {"date": "2014-06-19", "close": 108.34, "volume": 9264.0}, {"date": "2014-06-20", "close": 108.15, "volume": 9145.0}, {"date": "2014-06-23", "close": 108.4, "volume": 7080.0}, {"date": "2014-06-24", "close": 108.25, "volume": 6419.0}, {"date": "2014-06-25", "close": 108.03, "volume": 7463.0}, {"date": "2014-06-26", "close": 107.96, "volume": 9480.0}, {"date": "2014-06-27", "close": 107.28, "volume": 5410.0}, {"date": "2014-06-30", "close": 107.82, "volume": 34519.0}, {"date": "2014-07-01", "close": 107.87, "volume": 5489.0}, {"date": "2014-07-02", "close": 108.49, "volume": 6411.0}, {"date": "2014-07-03", "close": 109.24, "volume": 9047.0}, {"date": "2014-07-04", "close": 109.93, "volume": 9074.0}, {"date": "2014-07-07", "close": 109.94, "volume": 5549.0}, {"date": "2014-07-08", "close": 109.15, "volume": 8809.0}, {"date": "2014-07-09", "close": 108.83, "volume": 15650.0}, {"date": "2014-07-10", "close": 108.63, "volume": 7266.0}, {"date": "2014-07-11", "close": 108.34, "volume": 9312.0}, {"date": "2014-07-14", "close": 108.61, "volume": 5656.0}, {"date": "2014-07-15", "close": 108.91, "volume": 7882.0}, {"date": "2014-07-16", "close": 109.5, "volume": 19332.0}, {"date": "2014-07-17", "close": 108.83, "volume": 9255.0}, {"date": "2014-07-18", "close": 107.98, "volume": 11139.0}, {"date": "2014-07-21", "close": 108.78, "volume": 7055.0}, {"date": "2014-07-22", "close": 108.66, "volume": 6549.0}, {"date": "2014-07-23", "close": 108.32, "volume": 8649.0}, {"date": "2014-07-24", "close": 108.58, "volume": 4062.0}, {"date": "2014-07-25", "close": 109.04, "volume": 7214.0}, {"date": "2014-07-28", "close": 108.66, "volume": 10355.0}, {"date": "2014-07-29", "close": 108.6, "volume": 11762.0}, {"date": "2014-07-30", "close": 108.74, "volume": 33137.0}, {"date": "2014-07-31", "close": 109.25, "volume": 7529.0}, {"date": "2014-08-01", "close": 107.5, "volume": 21207.0}, {"date": "2014-08-04", "close": 107.21, "volume": 12615.0}, {"date": "2014-08-05", "close": 107.0, "volume": 11191.0}, {"date": "2014-08-06", "close": 106.72, "volume": 7422.0}, {"date": "2014-08-07", "close": 107.41, "volume": 12319.0}, {"date": "2014-08-08", "close": 106.33, "volume": 5874.0}, {"date": "2014-08-11", "close": 107.82, "volume": 8641.0}, {"date": "2014-08-12", "close": 108.56, "volume": 8954.0}, {"date": "2014-08-13", "close": 107.97, "volume": 9317.0}, {"date": "2014-08-14", "close": 108.62, "volume": 5963.0}, {"date": "2014-08-15", "close": 108.48, "volume": 11827.0}, {"date": "2014-08-18", "close": 109.04, "volume": 9621.0}, {"date": "2014-08-19", "close": 109.61, "volume": 16122.0}, {"date": "2014-08-20", "close": 110.59, "volume": 8484.0}, {"date": "2014-08-21", "close": 111.32, "volume": 12808.0}, {"date": "2014-08-22", "close": 110.76, "volume": 10244.0}, {"date": "2014-08-25", "close": 111.14, "volume": 11683.0}, {"date": "2014-08-26", "close": 111.39, "volume": 9074.0}, {"date": "2014-08-27", "close": 111.3, "volume": 42960.0}, {"date": "2014-08-28", "close": 110.9, "volume": 9335.0}, {"date": "2014-08-29", "close": 111.05, "volume": 5051.0}, {"date": "2014-09-01", "close": 111.37, "volume": 6306.0}, {"date": "2014-09-02", "close": 112.02, "volume": 9952.0}, {"date": "2014-09-03", "close": 112.11, "volume": 13321.0}, {"date": "2014-09-04", "close": 111.22, "volume": 6736.0}, {"date": "2014-09-05", "close": 110.99, "volume": 12001.0}, {"date": "2014-09-08", "close": 111.16, "volume": 6624.0}, {"date": "2014-09-09", "close": 112.0, "volume": 9448.0}, {"date": "2014-09-10", "close": 112.63, "volume": 7977.0}, {"date": "2014-09-11", "close": 112.6, "volume": 17937.0}, {"date": "2014-09-12", "close": 114.63, "volume": 12473.0}, {"date": "2014-09-15", "close": 114.24, "volume": 19258.0}, {"date": "2014-09-16", "close": 114.07, "volume": 15767.0}, {"date": "2014-09-17", "close": 114.34, "volume": 17152.0}, {"date": "2014-09-18", "close": 116.11, "volume": 9868.0}, {"date": "2014-09-19", "close": 117.05, "volume": 17778.0}, {"date": "2014-09-22", "close": 116.01, "volume": 33467.0}, {"date": "2014-09-23", "close": 115.51, "volume": 13267.0}, {"date": "2014-09-24", "close": 115.72, "volume": 10840.0}, {"date": "2014-09-25", "close": 116.27, "volume": 7587.0}, {"date": "2014-09-26", "close": 115.81, "volume": 13174.0}, {"date": "2014-09-29", "close": 117.13, "volume": 15801.0}, {"date": "2014-09-30", "close": 116.32, "volume": 10294.0}, {"date": "2014-10-01", "close": 116.6, "volume": 15181.0}, {"date": "2014-10-02", "close": 113.69, "volume": 22712.0}, {"date": "2014-10-03", "close": 114.3, "volume": 8334.0}, {"date": "2014-10-06", "close": 116.68, "volume": 8083.0}, {"date": "2014-10-07", "close": 114.96, "volume": 16615.0}, {"date": "2014-10-08", "close": 113.61, "volume": 12363.0}, {"date": "2014-10-09", "close": 113.9, "volume": 17487.0}, {"date": "2014-10-10", "close": 112.74, "volume": 13348.0}, {"date": "2014-10-13", "close": 110.94, "volume": 10585.0}, {"date": "2014-10-14", "close": 109.63, "volume": 22003.0}, {"date": "2014-10-15", "close": 110.65, "volume": 15259.0}, {"date": "2014-10-16", "close": 109.01, "volume": 16929.0}, {"date": "2014-10-17", "close": 109.81, "volume": 20289.0}, {"date": "2014-10-20", "close": 111.67, "volume": 9757.0}, {"date": "2014-10-21", "close": 110.99, "volume": 14043.0}, {"date": "2014-10-22", "close": 114.0, "volume": 14500.0}, {"date": "2014-10-23", "close": 113.4, "volume": 11611.0}, {"date": "2014-10-24", "close": 114.35, "volume": 16507.0}, {"date": "2014-10-27", "close": 114.89, "volume": 6580.0}, {"date": "2014-10-28", "close": 114.9, "volume": 4368.0}, {"date": "2014-10-29", "close": 115.3, "volume": 9662.0}, {"date": "2014-10-30", "close": 116.39, "volume": 14288.0}, {"date": "2014-10-31", "close": 117.3, "volume": 12470.0}, {"date": "2014-11-03", "close": 119.0, "volume": 17130.0}, {"date": "2014-11-04", "close": 119.04, "volume": 10440.0}, {"date": "2014-11-05", "close": 119.0, "volume": 8948.0}, {"date": "2014-11-06", "close": 120.91, "volume": 13120.0}, {"date": "2014-11-07", "close": 122.8, "volume": 13177.0}, {"date": "2014-11-10", "close": 120.8, "volume": 12891.0}, {"date": "2014-11-11", "close": 122.23, "volume": 12570.0}, {"date": "2014-11-12", "close": 121.2, "volume": 14112.0}, {"date": "2014-11-13", "close": 121.13, "volume": 12395.0}, {"date": "2014-11-14", "close": 120.99, "volume": 11823.0}, {"date": "2014-11-17", "close": 119.32, "volume": 19036.0}, {"date": "2014-11-18", "close": 120.84, "volume": 11395.0}, {"date": "2014-11-19", "close": 122.18, "volume": 13038.0}, {"date": "2014-11-20", "close": 122.65, "volume": 30006.0}, {"date": "2014-11-21", "close": 122.75, "volume": 14506.0}, {"date": "2014-11-24", "close": 122.51, "volume": 12024.0}, {"date": "2014-11-25", "close": 124.12, "volume": 12606.0}, {"date": "2014-11-26", "close": 125.36, "volume": 22685.0}, {"date": "2014-11-27", "close": 124.55, "volume": 16980.0}, {"date": "2014-11-28", "close": 126.14, "volume": 14683.0}, {"date": "2014-12-01", "close": 125.65, "volume": 53907.0}, {"date": "2014-12-02", "close": 124.43, "volume": 12156.0}, {"date": "2014-12-03", "close": 126.6, "volume": 19934.0}, {"date": "2014-12-04", "close": 127.13, "volume": 20352.0}, {"date": "2014-12-05", "close": 127.7, "volume": 13300.0}, {"date": "2014-12-08", "close": 129.13, "volume": 15835.0}, {"date": "2014-12-09", "close": 128.69, "volume": 17111.0}, {"date": "2014-12-10", "close": 127.36, "volume": 14631.0}, {"date": "2014-12-11", "close": 126.0, "volume": 14235.0}, {"date": "2014-12-12", "close": 126.43, "volume": 23222.0}, {"date": "2014-12-15", "close": 125.72, "volume": 19610.0}, {"date": "2014-12-16", "close": 125.3, "volume": 23394.0}, {"date": "2014-12-17", "close": 125.09, "volume": 20779.0}, {"date": "2014-12-18", "close": 127.86, "volume": 24804.0}, {"date": "2014-12-19", "close": 130.48, "volume": 31354.0}, {"date": "2014-12-22", "close": 131.11, "volume": 24579.0}, {"date": "2014-12-23", "close": 131.75, "volume": 16170.0}, {"date": "2014-12-24", "close": 132.18, "volume": 5948.0}, {"date": "2014-12-29", "close": 132.11, "volume": 8121.0}, {"date": "2014-12-30", "close": 132.59, "volume": 11927.0}, {"date": "2014-12-31", "close": 130.72, "volume": 6963.0}, {"date": "2015-01-02", "close": 131.07, "volume": 6478.0}, {"date": "2015-01-05", "close": 131.15, "volume": 8688.0}, {"date": "2015-01-06", "close": 128.05, "volume": 15976.0}, {"date": "2015-01-07", "close": 128.14, "volume": 13167.0}, {"date": "2015-01-08", "close": 129.63, "volume": 10643.0}, {"date": "2015-01-09", "close": 130.25, "volume": 11588.0}, {"date": "2015-01-12", "close": 127.65, "volume": 17047.0}, {"date": "2015-01-13", "close": 128.04, "volume": 14036.0}, {"date": "2015-01-14", "close": 128.45, "volume": 12965.0}, {"date": "2015-01-15", "close": 126.81, "volume": 28319.0}, {"date": "2015-01-16", "close": 124.21, "volume": 21855.0}, {"date": "2015-01-19", "close": 126.65, "volume": 21493.0}, {"date": "2015-01-20", "close": 127.6, "volume": 13949.0}, {"date": "2015-01-21", "close": 127.13, "volume": 16518.0}, {"date": "2015-01-22", "close": 129.95, "volume": 15047.0}, {"date": "2015-01-23", "close": 133.0, "volume": 19767.0}, {"date": "2015-01-27", "close": 133.99, "volume": 18101.0}, {"date": "2015-01-28", "close": 132.98, "volume": 22875.0}, {"date": "2015-01-29", "close": 131.66, "volume": 17133.0}, {"date": "2015-01-30", "close": 134.17, "volume": 23792.0}, {"date": "2015-02-02", "close": 133.0, "volume": 15076.0}, {"date": "2015-02-03", "close": 135.94, "volume": 13903.0}, {"date": "2015-02-04", "close": 135.24, "volume": 20059.0}, {"date": "2015-02-05", "close": 135.23, "volume": 18405.0}, {"date": "2015-02-06", "close": 136.17, "volume": 9218.0}, {"date": "2015-02-09", "close": 136.65, "volume": 18527.0}, {"date": "2015-02-10", "close": 135.25, "volume": 11417.0}, {"date": "2015-02-11", "close": 137.5, "volume": 9199.0}, {"date": "2015-02-12", "close": 139.73, "volume": 8104.0}, {"date": "2015-02-13", "close": 138.82, "volume": 13906.0}, {"date": "2015-02-16", "close": 139.17, "volume": 16424.0}, {"date": "2015-02-17", "close": 138.4, "volume": 15905.0}, {"date": "2015-02-18", "close": 138.93, "volume": 14720.0}, {"date": "2015-02-19", "close": 139.42, "volume": 11893.0}, {"date": "2015-02-20", "close": 139.55, "volume": 6159.0}, {"date": "2015-02-23", "close": 139.52, "volume": 8187.0}, {"date": "2015-02-24", "close": 140.6, "volume": 13122.0}, {"date": "2015-02-25", "close": 139.12, "volume": 21690.0}, {"date": "2015-02-26", "close": 139.48, "volume": 8569.0}, {"date": "2015-02-27", "close": 140.35, "volume": 10839.0}, {"date": "2015-03-02", "close": 140.64, "volume": 15120.0}, {"date": "2015-03-03", "close": 140.39, "volume": 19394.0}, {"date": "2015-03-04", "close": 139.82, "volume": 7443.0}, {"date": "2015-03-05", "close": 139.32, "volume": 10846.0}, {"date": "2015-03-06", "close": 139.71, "volume": 12406.0}, {"date": "2015-03-09", "close": 139.63, "volume": 22143.0}, {"date": "2015-03-10", "close": 140.79, "volume": 33219.0}, {"date": "2015-03-11", "close": 140.2, "volume": 17418.0}, {"date": "2015-03-12", "close": 140.06, "volume": 14893.0}, {"date": "2015-03-13", "close": 140.21, "volume": 12814.0}, {"date": "2015-03-16", "close": 139.69, "volume": 11225.0}, {"date": "2015-03-17", "close": 141.45, "volume": 35009.0}, {"date": "2015-03-18", "close": 141.67, "volume": 10614.0}, {"date": "2015-03-19", "close": 141.74, "volume": 15249.0}, {"date": "2015-03-20", "close": 142.02, "volume": 10489.0}, {"date": "2015-03-23", "close": 140.6, "volume": 53875.0}, {"date": "2015-03-24", "close": 139.39, "volume": 18231.0}, {"date": "2015-03-25", "close": 138.53, "volume": 12189.0}, {"date": "2015-03-26", "close": 136.97, "volume": 23364.0}, {"date": "2015-03-27", "close": 137.0, "volume": 11504.0}, {"date": "2015-03-30", "close": 139.0, "volume": 18126.0}, {"date": "2015-03-31", "close": 141.58, "volume": 8768.0}, {"date": "2015-04-01", "close": 139.94, "volume": 12197.0}, {"date": "2015-04-02", "close": 141.14, "volume": 13618.0}, {"date": "2015-04-07", "close": 140.87, "volume": 13179.0}, {"date": "2015-04-08", "close": 140.9, "volume": 11108.0}, {"date": "2015-04-09", "close": 140.83, "volume": 9768.0}, {"date": "2015-04-10", "close": 141.4, "volume": 10985.0}, {"date": "2015-04-13", "close": 143.39, "volume": 21974.0}, {"date": "2015-04-14", "close": 143.39, "volume": 16004.0}, {"date": "2015-04-15", "close": 143.21, "volume": 28988.0}, {"date": "2015-04-16", "close": 141.5, "volume": 9960.0}, {"date": "2015-04-17", "close": 140.44, "volume": 13339.0}, {"date": "2015-04-20", "close": 138.99, "volume": 16934.0}, {"date": "2015-04-21", "close": 142.22, "volume": 11764.0}, {"date": "2015-04-22", "close": 140.51, "volume": 7853.0}, {"date": "2015-04-23", "close": 140.98, "volume": 6867.0}, {"date": "2015-04-24", "close": 140.79, "volume": 17696.0}, {"date": "2015-04-27", "close": 140.44, "volume": 9670.0}, {"date": "2015-04-28", "close": 138.84, "volume": 17370.0}, {"date": "2015-04-29", "close": 137.02, "volume": 18573.0}, {"date": "2015-04-30", "close": 136.56, "volume": 16111.0}, {"date": "2015-05-01", "close": 136.91, "volume": 9373.0}, {"date": "2015-05-04", "close": 138.9, "volume": 14982.0}, {"date": "2015-05-05", "close": 138.2, "volume": 27216.0}, {"date": "2015-05-06", "close": 136.0, "volume": 23737.0}, {"date": "2015-05-07", "close": 134.8, "volume": 27485.0}, {"date": "2015-05-08", "close": 137.06, "volume": 4447.0}, {"date": "2015-05-11", "close": 138.7, "volume": 12645.0}, {"date": "2015-05-12", "close": 137.27, "volume": 6528.0}, {"date": "2015-05-13", "close": 136.65, "volume": 12673.0}, {"date": "2015-05-14", "close": 133.96, "volume": 22030.0}, {"date": "2015-05-15", "close": 136.66, "volume": 9995.0}, {"date": "2015-05-18", "close": 136.99, "volume": 9778.0}, {"date": "2015-05-19", "close": 137.92, "volume": 10214.0}, {"date": "2015-05-20", "close": 139.51, "volume": 8943.0}, {"date": "2015-05-21", "close": 139.14, "volume": 10006.0}, {"date": "2015-05-22", "close": 139.58, "volume": 9105.0}, {"date": "2015-05-25", "close": 141.23, "volume": 11052.0}, {"date": "2015-05-26", "close": 140.67, "volume": 12296.0}, {"date": "2015-05-27", "close": 140.85, "volume": 10952.0}, {"date": "2015-05-28", "close": 142.88, "volume": 11904.0}, {"date": "2015-05-29", "close": 143.81, "volume": 11876.0}, {"date": "2015-06-01", "close": 143.3, "volume": 11072.0}, {"date": "2015-06-02", "close": 142.4, "volume": 8526.0}, {"date": "2015-06-03", "close": 140.52, "volume": 12920.0}, {"date": "2015-06-04", "close": 142.03, "volume": 8474.0}, {"date": "2015-06-05", "close": 141.83, "volume": 13380.0}, {"date": "2015-06-09", "close": 140.55, "volume": 22897.0}, {"date": "2015-06-10", "close": 140.03, "volume": 13744.0}, {"date": "2015-06-11", "close": 141.1, "volume": 14176.0}, {"date": "2015-06-12", "close": 141.74, "volume": 9240.0}, {"date": "2015-06-15", "close": 141.05, "volume": 13210.0}, {"date": "2015-06-16", "close": 139.92, "volume": 13174.0}, {"date": "2015-06-17", "close": 141.69, "volume": 11888.0}, {"date": "2015-06-18", "close": 140.85, "volume": 9668.0}, {"date": "2015-06-19", "close": 142.2, "volume": 14983.0}, {"date": "2015-06-22", "close": 141.56, "volume": 7901.0}, {"date": "2015-06-23", "close": 143.8, "volume": 10541.0}, {"date": "2015-06-24", "close": 143.28, "volume": 6284.0}, {"date": "2015-06-25", "close": 142.32, "volume": 5963.0}, {"date": "2015-06-26", "close": 142.0, "volume": 12973.0}, {"date": "2015-06-29", "close": 140.55, "volume": 17818.0}, {"date": "2015-06-30", "close": 139.49, "volume": 18386.0}, {"date": "2015-07-01", "close": 139.41, "volume": 18556.0}, {"date": "2015-07-02", "close": 140.98, "volume": 12163.0}, {"date": "2015-07-03", "close": 142.07, "volume": 13190.0}, {"date": "2015-07-06", "close": 142.27, "volume": 12350.0}, {"date": "2015-07-07", "close": 144.25, "volume": 93343.0}, {"date": "2015-07-08", "close": 144.8, "volume": 13574.0}, {"date": "2015-07-09", "close": 142.65, "volume": 18921.0}, {"date": "2015-07-10", "close": 143.44, "volume": 6196.0}, {"date": "2015-07-13", "close": 144.25, "volume": 17453.0}, {"date": "2015-07-14", "close": 146.74, "volume": 19370.0}, {"date": "2015-07-15", "close": 147.09, "volume": 20670.0}, {"date": "2015-07-16", "close": 149.13, "volume": 21216.0}, {"date": "2015-07-17", "close": 148.3, "volume": 8532.0}, {"date": "2015-07-20", "close": 149.35, "volume": 26350.0}, {"date": "2015-07-21", "close": 149.83, "volume": 16195.0}, {"date": "2015-07-22", "close": 147.39, "volume": 27181.0}, {"date": "2015-07-23", "close": 148.74, "volume": 12772.0}, {"date": "2015-07-24", "close": 149.13, "volume": 18585.0}, {"date": "2015-07-27", "close": 148.0, "volume": 13983.0}, {"date": "2015-07-28", "close": 147.12, "volume": 15124.0}, {"date": "2015-07-29", "close": 147.62, "volume": 7087.0}, {"date": "2015-07-30", "close": 148.98, "volume": 13625.0}, {"date": "2015-07-31", "close": 149.49, "volume": 15279.0}, {"date": "2015-08-03", "close": 149.18, "volume": 14221.0}, {"date": "2015-08-04", "close": 147.1, "volume": 20054.0}, {"date": "2015-08-05", "close": 147.26, "volume": 26159.0}, {"date": "2015-08-06", "close": 148.06, "volume": 13813.0}, {"date": "2015-08-07", "close": 146.44, "volume": 14391.0}, {"date": "2015-08-10", "close": 145.76, "volume": 12681.0}, {"date": "2015-08-11", "close": 148.17, "volume": 15274.0}, {"date": "2015-08-12", "close": 147.6, "volume": 13757.0}, {"date": "2015-08-13", "close": 146.75, "volume": 19893.0}, {"date": "2015-08-14", "close": 146.1, "volume": 11202.0}, {"date": "2015-08-17", "close": 146.75, "volume": 9308.0}, {"date": "2015-08-18", "close": 147.96, "volume": 25078.0}, {"date": "2015-08-19", "close": 147.47, "volume": 12296.0}, {"date": "2015-08-20", "close": 146.45, "volume": 11106.0}, {"date": "2015-08-21", "close": 142.96, "volume": 29403.0}, {"date": "2015-08-24", "close": 138.24, "volume": 57192.0}, {"date": "2015-08-25", "close": 137.08, "volume": 58515.0}, {"date": "2015-08-26", "close": 138.66, "volume": 28842.0}, {"date": "2015-08-27", "close": 141.33, "volume": 20191.0}, {"date": "2015-08-28", "close": 143.48, "volume": 15790.0}, {"date": "2015-08-31", "close": 143.16, "volume": 31485.0}, {"date": "2015-09-01", "close": 141.35, "volume": 13140.0}, {"date": "2015-09-02", "close": 142.85, "volume": 23108.0}, {"date": "2015-09-03", "close": 144.48, "volume": 26437.0}, {"date": "2015-09-04", "close": 143.99, "volume": 7707.0}, {"date": "2015-09-07", "close": 145.67, "volume": 13894.0}, {"date": "2015-09-08", "close": 144.64, "volume": 10781.0}, {"date": "2015-09-09", "close": 146.38, "volume": 10157.0}, {"date": "2015-09-10", "close": 144.55, "volume": 11140.0}, {"date": "2015-09-11", "close": 143.8, "volume": 7443.0}, {"date": "2015-09-14", "close": 144.2, "volume": 5966.0}, {"date": "2015-09-15", "close": 143.01, "volume": 8744.0}, {"date": "2015-09-16", "close": 143.86, "volume": 7015.0}, {"date": "2015-09-17", "close": 144.3, "volume": 13514.0}, {"date": "2015-09-18", "close": 143.41, "volume": 8004.0}, {"date": "2015-09-21", "close": 141.92, "volume": 16071.0}, {"date": "2015-09-22", "close": 143.59, "volume": 8448.0}, {"date": "2015-09-23", "close": 142.46, "volume": 9488.0}, {"date": "2015-09-24", "close": 143.51, "volume": 12123.0}, {"date": "2015-09-25", "close": 143.64, "volume": 10009.0}, {"date": "2015-09-28", "close": 141.84, "volume": 12085.0}, {"date": "2015-09-29", "close": 139.12, "volume": 13822.0}, {"date": "2015-09-30", "close": 139.47, "volume": 8008.0}, {"date": "2015-10-01", "close": 141.2, "volume": 4819.0}, {"date": "2015-10-02", "close": 140.9, "volume": 11251.0}, {"date": "2015-10-05", "close": 142.15, "volume": 3886.0}, {"date": "2015-10-06", "close": 142.84, "volume": 15885.0}, {"date": "2015-10-07", "close": 141.93, "volume": 14327.0}, {"date": "2015-10-08", "close": 142.37, "volume": 21206.0}, {"date": "2015-10-09", "close": 142.58, "volume": 8976.0}, {"date": "2015-10-12", "close": 141.48, "volume": 7670.0}, {"date": "2015-10-13", "close": 141.99, "volume": 8110.0}, {"date": "2015-10-14", "close": 142.61, "volume": 7905.0}, {"date": "2015-10-15", "close": 140.93, "volume": 11528.0}, {"date": "2015-10-16", "close": 143.14, "volume": 13325.0}, {"date": "2015-10-19", "close": 143.5, "volume": 14108.0}, {"date": "2015-10-20", "close": 143.85, "volume": 5921.0}, {"date": "2015-10-21", "close": 143.98, "volume": 6182.0}, {"date": "2015-10-22", "close": 144.18, "volume": 9878.0}, {"date": "2015-10-23", "close": 145.78, "volume": 13454.0}, {"date": "2015-10-26", "close": 146.22, "volume": 4787.0}, {"date": "2015-10-27", "close": 146.34, "volume": 14381.0}, {"date": "2015-10-28", "close": 148.92, "volume": 21399.0}, {"date": "2015-10-29", "close": 150.58, "volume": 15170.0}, {"date": "2015-10-30", "close": 151.65, "volume": 7053.0}, {"date": "2015-11-02", "close": 148.77, "volume": 17788.0}, {"date": "2015-11-03", "close": 149.8, "volume": 6766.0}, {"date": "2015-11-04", "close": 150.35, "volume": 5648.0}, {"date": "2015-11-05", "close": 151.1, "volume": 7673.0}, {"date": "2015-11-06", "close": 150.89, "volume": 12633.0}, {"date": "2015-11-09", "close": 153.0, "volume": 15070.0}, {"date": "2015-11-10", "close": 151.83, "volume": 15741.0}, {"date": "2015-11-11", "close": 151.55, "volume": 6759.0}, {"date": "2015-11-12", "close": 149.54, "volume": 10902.0}, {"date": "2015-11-13", "close": 147.18, "volume": 7437.0}, {"date": "2015-11-16", "close": 145.41, "volume": 7381.0}, {"date": "2015-11-17", "close": 148.86, "volume": 16805.0}, {"date": "2015-11-18", "close": 148.59, "volume": 8983.0}, {"date": "2015-11-19", "close": 149.58, "volume": 13193.0}, {"date": "2015-11-20", "close": 148.62, "volume": 11629.0}, {"date": "2015-11-23", "close": 149.81, "volume": 5708.0}, {"date": "2015-11-24", "close": 149.02, "volume": 8044.0}, {"date": "2015-11-25", "close": 147.87, "volume": 9336.0}, {"date": "2015-11-26", "close": 148.74, "volume": 6715.0}, {"date": "2015-11-27", "close": 149.26, "volume": 5687.0}, {"date": "2015-11-30", "close": 149.53, "volume": 5159.0}, {"date": "2015-12-01", "close": 148.56, "volume": 5511.0}, {"date": "2015-12-02", "close": 148.14, "volume": 44021.0}, {"date": "2015-12-03", "close": 146.95, "volume": 11416.0}, {"date": "2015-12-04", "close": 144.59, "volume": 11133.0}, {"date": "2015-12-07", "close": 146.41, "volume": 10926.0}, {"date": "2015-12-08", "close": 147.02, "volume": 6828.0}, {"date": "2015-12-09", "close": 146.89, "volume": 5631.0}, {"date": "2015-12-10", "close": 144.52, "volume": 17669.0}, {"date": "2015-12-11", "close": 145.49, "volume": 10253.0}, {"date": "2015-12-14", "close": 143.89, "volume": 15390.0}, {"date": "2015-12-15", "close": 143.0, "volume": 19124.0}, {"date": "2015-12-16", "close": 145.97, "volume": 18535.0}, {"date": "2015-12-17", "close": 147.59, "volume": 9518.0}, {"date": "2015-12-18", "close": 145.6, "volume": 16850.0}, {"date": "2015-12-21", "close": 144.07, "volume": 23948.0}, {"date": "2015-12-22", "close": 143.32, "volume": 14009.0}, {"date": "2015-12-23", "close": 144.15, "volume": 10867.0}, {"date": "2015-12-24", "close": 145.0, "volume": 5318.0}, {"date": "2015-12-29", "close": 144.92, "volume": 3125.0}, {"date": "2015-12-30", "close": 145.6, "volume": 5578.0}, {"date": "2015-12-31", "close": 144.48, "volume": 3745.0}, {"date": "2016-01-04", "close": 143.5, "volume": 7586.0}, {"date": "2016-01-05", "close": 143.27, "volume": 6368.0}, {"date": "2016-01-06", "close": 143.57, "volume": 5618.0}, {"date": "2016-01-07", "close": 142.82, "volume": 13555.0}, {"date": "2016-01-08", "close": 141.5, "volume": 20218.0}, {"date": "2016-01-11", "close": 140.25, "volume": 10563.0}, {"date": "2016-01-12", "close": 139.88, "volume": 10552.0}, {"date": "2016-01-13", "close": 141.0, "volume": 8350.0}, {"date": "2016-01-14", "close": 138.6, "volume": 14364.0}, {"date": "2016-01-15", "close": 139.25, "volume": 11377.0}, {"date": "2016-01-18", "close": 138.71, "volume": 15567.0}, {"date": "2016-01-19", "close": 140.22, "volume": 13357.0}, {"date": "2016-01-20", "close": 136.7, "volume": 14225.0}, {"date": "2016-01-21", "close": 137.0, "volume": 21130.0}, {"date": "2016-01-22", "close": 136.03, "volume": 18524.0}, {"date": "2016-01-25", "close": 138.01, "volume": 10485.0}, {"date": "2016-01-27", "close": 136.7, "volume": 17356.0}, {"date": "2016-01-28", "close": 135.88, "volume": 13886.0}, {"date": "2016-01-29", "close": 135.69, "volume": 11092.0}, {"date": "2016-02-01", "close": 138.62, "volume": 9485.0}, {"date": "2016-02-02", "close": 138.01, "volume": 11884.0}, {"date": "2016-02-03", "close": 137.25, "volume": 6716.0}, {"date": "2016-02-04", "close": 135.98, "volume": 17987.0}, {"date": "2016-02-05", "close": 134.97, "volume": 16699.0}, {"date": "2016-02-08", "close": 135.02, "volume": 9317.0}, {"date": "2016-02-09", "close": 132.55, "volume": 16186.0}, {"date": "2016-02-10", "close": 132.31, "volume": 9635.0}, {"date": "2016-02-11", "close": 131.39, "volume": 14799.0}, {"date": "2016-02-12", "close": 130.94, "volume": 11080.0}, {"date": "2016-02-15", "close": 132.95, "volume": 13365.0}, {"date": "2016-02-16", "close": 134.19, "volume": 6043.0}, {"date": "2016-02-17", "close": 134.88, "volume": 9662.0}, {"date": "2016-02-18", "close": 136.91, "volume": 16473.0}, {"date": "2016-02-19", "close": 136.82, "volume": 6064.0}, {"date": "2016-02-22", "close": 136.6, "volume": 5871.0}, {"date": "2016-02-23", "close": 135.68, "volume": 7398.0}, {"date": "2016-02-24", "close": 135.32, "volume": 7123.0}, {"date": "2016-02-25", "close": 137.12, "volume": 7809.0}, {"date": "2016-02-26", "close": 137.07, "volume": 9442.0}, {"date": "2016-02-29", "close": 138.56, "volume": 6474.0}, {"date": "2016-03-01", "close": 137.81, "volume": 12923.0}, {"date": "2016-03-02", "close": 139.71, "volume": 8833.0}, {"date": "2016-03-03", "close": 138.63, "volume": 7211.0}, {"date": "2016-03-04", "close": 138.19, "volume": 14779.0}, {"date": "2016-03-07", "close": 137.42, "volume": 9906.0}, {"date": "2016-03-08", "close": 137.06, "volume": 12173.0}, {"date": "2016-03-09", "close": 136.41, "volume": 8225.0}, {"date": "2016-03-10", "close": 136.09, "volume": 12954.0}, {"date": "2016-03-11", "close": 136.36, "volume": 16674.0}, {"date": "2016-03-14", "close": 135.6, "volume": 6677.0}, {"date": "2016-03-15", "close": 137.25, "volume": 9696.0}, {"date": "2016-03-16", "close": 137.16, "volume": 8194.0}, {"date": "2016-03-17", "close": 135.7, "volume": 9086.0}, {"date": "2016-03-18", "close": 135.7, "volume": 6969.0}, {"date": "2016-03-21", "close": 136.72, "volume": 7793.0}, {"date": "2016-03-22", "close": 137.32, "volume": 6713.0}, {"date": "2016-03-23", "close": 136.76, "volume": 10051.0}, {"date": "2016-03-24", "close": 137.73, "volume": 5571.0}, {"date": "2016-03-29", "close": 137.04, "volume": 7248.0}, {"date": "2016-03-30", "close": 137.36, "volume": 7193.0}, {"date": "2016-03-31", "close": 136.96, "volume": 10501.0}, {"date": "2016-04-01", "close": 136.75, "volume": 7780.0}, {"date": "2016-04-04", "close": 138.11, "volume": 6074.0}, {"date": "2016-04-05", "close": 137.83, "volume": 10767.0}, {"date": "2016-04-06", "close": 138.19, "volume": 6711.0}, {"date": "2016-04-07", "close": 138.0, "volume": 6150.0}, {"date": "2016-04-08", "close": 138.45, "volume": 11689.0}, {"date": "2016-04-11", "close": 137.71, "volume": 6022.0}, {"date": "2016-04-12", "close": 136.51, "volume": 6301.0}, {"date": "2016-04-13", "close": 137.28, "volume": 5227.0}, {"date": "2016-04-14", "close": 138.8, "volume": 6285.0}, {"date": "2016-04-15", "close": 137.61, "volume": 5763.0}, {"date": "2016-04-18", "close": 137.59, "volume": 6539.0}, {"date": "2016-04-19", "close": 137.14, "volume": 11136.0}, {"date": "2016-04-20", "close": 137.26, "volume": 11414.0}, {"date": "2016-04-21", "close": 137.61, "volume": 8872.0}, {"date": "2016-04-22", "close": 137.65, "volume": 6053.0}, {"date": "2016-04-26", "close": 138.23, "volume": 8753.0}, {"date": "2016-04-27", "close": 140.0, "volume": 20666.0}, {"date": "2016-04-28", "close": 139.9, "volume": 25269.0}, {"date": "2016-04-29", "close": 138.67, "volume": 5203.0}, {"date": "2016-05-02", "close": 138.9, "volume": 8019.0}, {"date": "2016-05-03", "close": 140.42, "volume": 9415.0}, {"date": "2016-05-04", "close": 140.35, "volume": 11229.0}, {"date": "2016-05-05", "close": 141.0, "volume": 6086.0}, {"date": "2016-05-06", "close": 141.19, "volume": 5976.0}, {"date": "2016-05-09", "close": 142.71, "volume": 6468.0}, {"date": "2016-05-10", "close": 143.9, "volume": 9975.0}, {"date": "2016-05-11", "close": 144.14, "volume": 6640.0}, {"date": "2016-05-12", "close": 143.69, "volume": 5963.0}, {"date": "2016-05-13", "close": 143.86, "volume": 9980.0}, {"date": "2016-05-16", "close": 143.86, "volume": 8389.0}, {"date": "2016-05-17", "close": 143.53, "volume": 8679.0}, {"date": "2016-05-18", "close": 143.55, "volume": 9149.0}, {"date": "2016-05-19", "close": 144.62, "volume": 8119.0}, {"date": "2016-05-20", "close": 144.45, "volume": 6719.0}, {"date": "2016-05-23", "close": 144.9, "volume": 9673.0}, {"date": "2016-05-24", "close": 145.53, "volume": 5374.0}, {"date": "2016-05-25", "close": 147.73, "volume": 6965.0}, {"date": "2016-05-26", "close": 147.95, "volume": 12831.0}, {"date": "2016-05-27", "close": 148.2, "volume": 6554.0}, {"date": "2016-05-30", "close": 150.38, "volume": 15935.0}, {"date": "2016-05-31", "close": 148.79, "volume": 7889.0}, {"date": "2016-06-01", "close": 147.5, "volume": 10340.0}, {"date": "2016-06-02", "close": 148.19, "volume": 8116.0}, {"date": "2016-06-03", "close": 149.09, "volume": 6179.0}, {"date": "2016-06-06", "close": 147.0, "volume": 30767.0}, {"date": "2016-06-07", "close": 145.78, "volume": 8124.0}, {"date": "2016-06-08", "close": 145.21, "volume": 7744.0}, {"date": "2016-06-09", "close": 145.69, "volume": 7370.0}, {"date": "2016-06-10", "close": 146.35, "volume": 7920.0}, {"date": "2016-06-14", "close": 144.18, "volume": 14692.0}, {"date": "2016-06-15", "close": 143.56, "volume": 42763.0}, {"date": "2016-06-16", "close": 142.7, "volume": 7825.0}, {"date": "2016-06-17", "close": 143.81, "volume": 8638.0}, {"date": "2016-06-20", "close": 143.43, "volume": 13750.0}, {"date": "2016-06-21", "close": 142.91, "volume": 13968.0}, {"date": "2016-06-22", "close": 143.14, "volume": 9351.0}, {"date": "2016-06-23", "close": 142.32, "volume": 7998.0}, {"date": "2016-06-24", "close": 139.5, "volume": 25960.0}, {"date": "2016-06-27", "close": 139.58, "volume": 12759.0}, {"date": "2016-06-28", "close": 138.77, "volume": 19374.0}, {"date": "2016-06-29", "close": 141.0, "volume": 9170.0}, {"date": "2016-06-30", "close": 142.36, "volume": 39544.0}, {"date": "2016-07-01", "close": 143.49, "volume": 10514.0}, {"date": "2016-07-04", "close": 143.67, "volume": 8136.0}, {"date": "2016-07-05", "close": 142.7, "volume": 6600.0}, {"date": "2016-07-06", "close": 143.25, "volume": 12630.0}, {"date": "2016-07-07", "close": 142.71, "volume": 12204.0}, {"date": "2016-07-08", "close": 142.99, "volume": 5777.0}, {"date": "2016-07-11", "close": 144.33, "volume": 8921.0}, {"date": "2016-07-12", "close": 144.18, "volume": 9173.0}, {"date": "2016-07-13", "close": 144.81, "volume": 23702.0}, {"date": "2016-07-14", "close": 144.96, "volume": 9711.0}, {"date": "2016-07-15", "close": 144.68, "volume": 9006.0}, {"date": "2016-07-18", "close": 145.7, "volume": 7707.0}, {"date": "2016-07-19", "close": 147.18, "volume": 6650.0}, {"date": "2016-07-20", "close": 147.56, "volume": 10553.0}, {"date": "2016-07-21", "close": 148.36, "volume": 16054.0}, {"date": "2016-07-22", "close": 148.1, "volume": 11275.0}, {"date": "2016-07-25", "close": 148.73, "volume": 7820.0}, {"date": "2016-07-26", "close": 147.52, "volume": 10377.0}, {"date": "2016-07-27", "close": 148.83, "volume": 14255.0}, {"date": "2016-07-28", "close": 147.75, "volume": 4387.0}, {"date": "2016-07-29", "close": 148.0, "volume": 4624.0}, {"date": "2016-08-01", "close": 147.07, "volume": 7198.0}, {"date": "2016-08-02", "close": 147.58, "volume": 8195.0}, {"date": "2016-08-03", "close": 145.35, "volume": 6121.0}, {"date": "2016-08-04", "close": 145.81, "volume": 8880.0}, {"date": "2016-08-05", "close": 145.04, "volume": 7192.0}, {"date": "2016-08-08", "close": 147.06, "volume": 5512.0}, {"date": "2016-08-09", "close": 146.6, "volume": 8227.0}, {"date": "2016-08-10", "close": 145.32, "volume": 6842.0}, {"date": "2016-08-11", "close": 145.23, "volume": 7268.0}, {"date": "2016-08-12", "close": 145.56, "volume": 10196.0}, {"date": "2016-08-15", "close": 146.3, "volume": 10388.0}, {"date": "2016-08-16", "close": 145.77, "volume": 7498.0}, {"date": "2016-08-17", "close": 146.07, "volume": 9052.0}, {"date": "2016-08-18", "close": 145.35, "volume": 5772.0}, {"date": "2016-08-19", "close": 146.97, "volume": 8526.0}, {"date": "2016-08-22", "close": 147.5, "volume": 7340.0}, {"date": "2016-08-23", "close": 146.8, "volume": 8977.0}, {"date": "2016-08-24", "close": 147.91, "volume": 6166.0}, {"date": "2016-08-25", "close": 146.72, "volume": 7915.0}, {"date": "2016-08-26", "close": 146.38, "volume": 5500.0}, {"date": "2016-08-29", "close": 147.8, "volume": 9372.0}, {"date": "2016-08-30", "close": 148.04, "volume": 4155.0}, {"date": "2016-08-31", "close": 149.08, "volume": 6802.0}, {"date": "2016-09-01", "close": 148.45, "volume": 11122.0}, {"date": "2016-09-02", "close": 147.66, "volume": 9790.0}, {"date": "2016-09-05", "close": 147.86, "volume": 6707.0}, {"date": "2016-09-06", "close": 147.36, "volume": 6305.0}, {"date": "2016-09-07", "close": 146.81, "volume": 7734.0}, {"date": "2016-09-08", "close": 146.5, "volume": 9428.0}, {"date": "2016-09-09", "close": 146.83, "volume": 9809.0}, {"date": "2016-09-12", "close": 144.64, "volume": 9891.0}, {"date": "2016-09-13", "close": 146.99, "volume": 8971.0}, {"date": "2016-09-14", "close": 146.0, "volume": 13295.0}, {"date": "2016-09-15", "close": 145.71, "volume": 7925.0}, {"date": "2016-09-16", "close": 146.03, "volume": 8746.0}, {"date": "2016-09-19", "close": 146.0, "volume": 6447.0}, {"date": "2016-09-20", "close": 145.73, "volume": 7395.0}, {"date": "2016-09-21", "close": 145.73, "volume": 6029.0}, {"date": "2016-09-22", "close": 144.95, "volume": 10746.0}, {"date": "2016-09-23", "close": 146.29, "volume": 10527.0}, {"date": "2016-09-26", "close": 145.58, "volume": 5456.0}, {"date": "2016-09-27", "close": 144.79, "volume": 4399.0}, {"date": "2016-09-28", "close": 144.35, "volume": 8050.0}, {"date": "2016-09-29", "close": 145.3, "volume": 8363.0}, {"date": "2016-09-30", "close": 144.5, "volume": 5338.0}, {"date": "2016-10-03", "close": 145.5, "volume": 10984.0}, {"date": "2016-10-04", "close": 145.0, "volume": 3934.0}, {"date": "2016-10-05", "close": 144.88, "volume": 6668.0}, {"date": "2016-10-06", "close": 145.82, "volume": 13751.0}, {"date": "2016-10-07", "close": 146.23, "volume": 11100.0}, {"date": "2016-10-10", "close": 145.92, "volume": 7328.0}, {"date": "2016-10-11", "close": 146.88, "volume": 5890.0}, {"date": "2016-10-12", "close": 145.25, "volume": 7640.0}, {"date": "2016-10-13", "close": 144.59, "volume": 3586.0}, {"date": "2016-10-14", "close": 144.35, "volume": 12281.0}, {"date": "2016-10-17", "close": 143.59, "volume": 8591.0}, {"date": "2016-10-18", "close": 142.72, "volume": 3867.0}, {"date": "2016-10-19", "close": 143.28, "volume": 9157.0}, {"date": "2016-10-20", "close": 143.73, "volume": 4177.0}, {"date": "2016-10-21", "close": 143.8, "volume": 4318.0}, {"date": "2016-10-24", "close": 144.32, "volume": 5127.0}, {"date": "2016-10-25", "close": 144.74, "volume": 9555.0}, {"date": "2016-10-26", "close": 142.66, "volume": 7275.0}, {"date": "2016-10-27", "close": 143.48, "volume": 6675.0}, {"date": "2016-10-28", "close": 143.56, "volume": 12579.0}, {"date": "2016-10-31", "close": 143.38, "volume": 11390.0}, {"date": "2016-11-01", "close": 142.68, "volume": 16621.0}, {"date": "2016-11-02", "close": 141.08, "volume": 17728.0}, {"date": "2016-11-03", "close": 139.55, "volume": 22708.0}, {"date": "2016-11-04", "close": 139.29, "volume": 11956.0}, {"date": "2016-11-07", "close": 141.01, "volume": 9336.0}, {"date": "2016-11-08", "close": 141.79, "volume": 10538.0}, {"date": "2016-11-09", "close": 137.08, "volume": 18511.0}, {"date": "2016-11-10", "close": 144.8, "volume": 13931.0}, {"date": "2016-11-11", "close": 146.23, "volume": 16883.0}, {"date": "2016-11-14", "close": 148.44, "volume": 14870.0}, {"date": "2016-11-15", "close": 148.22, "volume": 8064.0}, {"date": "2016-11-16", "close": 149.26, "volume": 15832.0}, {"date": "2016-11-17", "close": 150.25, "volume": 21498.0}, {"date": "2016-11-18", "close": 152.5, "volume": 7572.0}, {"date": "2016-11-21", "close": 154.24, "volume": 8824.0}, {"date": "2016-11-22", "close": 153.94, "volume": 11180.0}, {"date": "2016-11-23", "close": 153.59, "volume": 6667.0}, {"date": "2016-11-24", "close": 154.44, "volume": 7620.0}, {"date": "2016-11-25", "close": 153.73, "volume": 5624.0}, {"date": "2016-11-28", "close": 152.9, "volume": 8512.0}, {"date": "2016-11-29", "close": 152.24, "volume": 7177.0}, {"date": "2016-11-30", "close": 152.46, "volume": 7848.0}, {"date": "2016-12-01", "close": 153.72, "volume": 7775.0}, {"date": "2016-12-02", "close": 152.64, "volume": 10277.0}, {"date": "2016-12-05", "close": 151.8, "volume": 7398.0}, {"date": "2016-12-06", "close": 152.87, "volume": 11054.0}, {"date": "2016-12-07", "close": 154.36, "volume": 18030.0}, {"date": "2016-12-08", "close": 155.33, "volume": 12991.0}, {"date": "2016-12-09", "close": 156.34, "volume": 9313.0}, {"date": "2016-12-12", "close": 157.22, "volume": 9635.0}, {"date": "2016-12-13", "close": 155.75, "volume": 9817.0}, {"date": "2016-12-14", "close": 157.0, "volume": 8450.0}, {"date": "2016-12-15", "close": 157.38, "volume": 8901.0}, {"date": "2016-12-16", "close": 158.95, "volume": 5594.0}, {"date": "2016-12-19", "close": 160.66, "volume": 8045.0}, {"date": "2016-12-20", "close": 161.55, "volume": 11476.0}, {"date": "2016-12-21", "close": 161.03, "volume": 13018.0}, {"date": "2016-12-22", "close": 160.53, "volume": 10766.0}, {"date": "2016-12-23", "close": 161.15, "volume": 6969.0}, {"date": "2016-12-28", "close": 162.01, "volume": 4871.0}, {"date": "2016-12-29", "close": 160.73, "volume": 2933.0}, {"date": "2016-12-30", "close": 160.14, "volume": 4050.0}, {"date": "2017-01-03", "close": 160.17, "volume": 6501.0}, {"date": "2017-01-04", "close": 160.73, "volume": 9378.0}, {"date": "2017-01-05", "close": 160.2, "volume": 4447.0}, {"date": "2017-01-06", "close": 159.64, "volume": 9062.0}, {"date": "2017-01-09", "close": 160.6, "volume": 6853.0}, {"date": "2017-01-10", "close": 158.15, "volume": 6557.0}, {"date": "2017-01-11", "close": 158.18, "volume": 12345.0}, {"date": "2017-01-12", "close": 156.82, "volume": 5432.0}, {"date": "2017-01-13", "close": 156.22, "volume": 10859.0}, {"date": "2017-01-16", "close": 156.73, "volume": 5723.0}, {"date": "2017-01-17", "close": 156.14, "volume": 8854.0}, {"date": "2017-01-18", "close": 154.74, "volume": 7671.0}, {"date": "2017-01-19", "close": 155.56, "volume": 11438.0}, {"date": "2017-01-20", "close": 154.33, "volume": 9423.0}, {"date": "2017-01-23", "close": 154.25, "volume": 9875.0}, {"date": "2017-01-24", "close": 154.05, "volume": 8948.0}, {"date": "2017-01-25", "close": 155.98, "volume": 9962.0}, {"date": "2017-01-27", "close": 157.22, "volume": 14764.0}, {"date": "2017-01-30", "close": 156.16, "volume": 11017.0}, {"date": "2017-01-31", "close": 154.8, "volume": 11442.0}, {"date": "2017-02-01", "close": 155.48, "volume": 5034.0}, {"date": "2017-02-02", "close": 153.2, "volume": 8486.0}, {"date": "2017-02-03", "close": 153.26, "volume": 11044.0}, {"date": "2017-02-06", "close": 154.4, "volume": 6082.0}, {"date": "2017-02-07", "close": 154.0, "volume": 9556.0}, {"date": "2017-02-08", "close": 154.69, "volume": 6281.0}, {"date": "2017-02-09", "close": 155.2, "volume": 4765.0}, {"date": "2017-02-10", "close": 155.9, "volume": 11925.0}, {"date": "2017-02-13", "close": 156.06, "volume": 10742.0}, {"date": "2017-02-14", "close": 156.39, "volume": 12914.0}, {"date": "2017-02-15", "close": 157.3, "volume": 11789.0}, {"date": "2017-02-16", "close": 157.41, "volume": 19914.0}, {"date": "2017-02-17", "close": 157.19, "volume": 12229.0}, {"date": "2017-02-20", "close": 158.19, "volume": 7062.0}, {"date": "2017-02-21", "close": 158.59, "volume": 9951.0}, {"date": "2017-02-22", "close": 158.66, "volume": 11773.0}, {"date": "2017-02-23", "close": 158.52, "volume": 19951.0}, {"date": "2017-02-24", "close": 157.92, "volume": 10614.0}, {"date": "2017-02-27", "close": 158.67, "volume": 12026.0}, {"date": "2017-02-28", "close": 158.99, "volume": 11344.0}, {"date": "2017-03-01", "close": 159.39, "volume": 12794.0}, {"date": "2017-03-02", "close": 161.1, "volume": 39380.0}, {"date": "2017-03-03", "close": 161.9, "volume": 10219.0}, {"date": "2017-03-06", "close": 161.42, "volume": 8839.0}, {"date": "2017-03-07", "close": 160.47, "volume": 8490.0}, {"date": "2017-03-08", "close": 160.12, "volume": 6042.0}, {"date": "2017-03-09", "close": 161.68, "volume": 7913.0}, {"date": "2017-03-10", "close": 162.18, "volume": 12866.0}, {"date": "2017-03-13", "close": 160.8, "volume": 4534.0}, {"date": "2017-03-14", "close": 161.5, "volume": 8354.0}, {"date": "2017-03-15", "close": 161.17, "volume": 7614.0}, {"date": "2017-03-16", "close": 159.99, "volume": 17590.0}, {"date": "2017-03-17", "close": 159.59, "volume": 5654.0}, {"date": "2017-03-20", "close": 158.4, "volume": 11412.0}, {"date": "2017-03-21", "close": 158.95, "volume": 7065.0}, {"date": "2017-03-22", "close": 157.12, "volume": 6252.0}, {"date": "2017-03-23", "close": 157.7, "volume": 13493.0}, {"date": "2017-03-24", "close": 158.64, "volume": 3078.0}, {"date": "2017-03-27", "close": 156.5, "volume": 7950.0}, {"date": "2017-03-28", "close": 158.1, "volume": 7838.0}, {"date": "2017-03-29", "close": 158.18, "volume": 2083.0}, {"date": "2017-03-30", "close": 158.12, "volume": 3486.0}, {"date": "2017-03-31", "close": 158.71, "volume": 5400.0}, {"date": "2017-04-03", "close": 159.94, "volume": 21579.0}, {"date": "2017-04-04", "close": 159.63, "volume": 5743.0}, {"date": "2017-04-05", "close": 159.79, "volume": 6112.0}, {"date": "2017-04-06", "close": 159.4, "volume": 8012.0}, {"date": "2017-04-07", "close": 160.3, "volume": 6259.0}, {"date": "2017-04-10", "close": 161.6, "volume": 5728.0}, {"date": "2017-04-11", "close": 160.99, "volume": 8668.0}, {"date": "2017-04-12", "close": 161.3, "volume": 6280.0}, {"date": "2017-04-13", "close": 158.78, "volume": 8620.0}, {"date": "2017-04-18", "close": 159.53, "volume": 6452.0}, {"date": "2017-04-19", "close": 160.1, "volume": 5348.0}, {"date": "2017-04-20", "close": 160.29, "volume": 4476.0}, {"date": "2017-04-21", "close": 160.97, "volume": 3446.0}, {"date": "2017-04-24", "close": 161.5, "volume": 5576.0}, {"date": "2017-04-26", "close": 163.43, "volume": 13134.0}, {"date": "2017-04-27", "close": 164.25, "volume": 12589.0}, {"date": "2017-04-28", "close": 164.4, "volume": 3480.0}, {"date": "2017-05-01", "close": 163.88, "volume": 4247.0}, {"date": "2017-05-02", "close": 163.0, "volume": 7613.0}, {"date": "2017-05-03", "close": 163.78, "volume": 7659.0}, {"date": "2017-05-04", "close": 165.65, "volume": 4876.0}, {"date": "2017-05-05", "close": 166.15, "volume": 8235.0}, {"date": "2017-05-08", "close": 166.5, "volume": 6632.0}, {"date": "2017-05-09", "close": 167.61, "volume": 6251.0}, {"date": "2017-05-10", "close": 166.89, "volume": 7574.0}, {"date": "2017-05-11", "close": 167.68, "volume": 2829.0}, {"date": "2017-05-12", "close": 166.49, "volume": 7293.0}, {"date": "2017-05-15", "close": 166.35, "volume": 3335.0}, {"date": "2017-05-16", "close": 166.14, "volume": 10165.0}, {"date": "2017-05-17", "close": 165.03, "volume": 11915.0}, {"date": "2017-05-18", "close": 162.91, "volume": 11772.0}, {"date": "2017-05-19", "close": 163.53, "volume": 18443.0}, {"date": "2017-05-22", "close": 164.66, "volume": 11452.0}, {"date": "2017-05-23", "close": 163.91, "volume": 21085.0}, {"date": "2017-05-24", "close": 165.35, "volume": 9473.0}, {"date": "2017-05-25", "close": 165.18, "volume": 5117.0}, {"date": "2017-05-26", "close": 166.96, "volume": 9409.0}, {"date": "2017-05-29", "close": 167.02, "volume": 7674.0}, {"date": "2017-05-30", "close": 166.9, "volume": 6746.0}, {"date": "2017-05-31", "close": 166.45, "volume": 12333.0}, {"date": "2017-06-01", "close": 167.65, "volume": 7140.0}, {"date": "2017-06-02", "close": 169.5, "volume": 4483.0}, {"date": "2017-06-05", "close": 168.11, "volume": 12589.0}, {"date": "2017-06-06", "close": 167.02, "volume": 5020.0}, {"date": "2017-06-07", "close": 165.96, "volume": 8626.0}, {"date": "2017-06-08", "close": 165.67, "volume": 5365.0}, {"date": "2017-06-09", "close": 166.33, "volume": 8626.0}, {"date": "2017-06-13", "close": 166.08, "volume": 9271.0}, {"date": "2017-06-14", "close": 166.55, "volume": 7648.0}, {"date": "2017-06-15", "close": 164.72, "volume": 7190.0}, {"date": "2017-06-16", "close": 165.46, "volume": 7304.0}, {"date": "2017-06-19", "close": 164.99, "volume": 10657.0}, {"date": "2017-06-20", "close": 165.94, "volume": 11320.0}, {"date": "2017-06-21", "close": 165.9, "volume": 7658.0}, {"date": "2017-06-22", "close": 165.1, "volume": 5976.0}, {"date": "2017-06-23", "close": 165.43, "volume": 7703.0}, {"date": "2017-06-26", "close": 165.14, "volume": 7010.0}, {"date": "2017-06-27", "close": 164.74, "volume": 8376.0}, {"date": "2017-06-28", "close": 163.25, "volume": 8387.0}, {"date": "2017-06-29", "close": 163.91, "volume": 8125.0}, {"date": "2017-06-30", "close": 161.89, "volume": 10531.0}, {"date": "2017-07-03", "close": 162.68, "volume": 13426.0}, {"date": "2017-07-04", "close": 163.95, "volume": 6425.0}, {"date": "2017-07-05", "close": 163.79, "volume": 7366.0}, {"date": "2017-07-06", "close": 164.25, "volume": 8766.0}, {"date": "2017-07-07", "close": 163.26, "volume": 4304.0}, {"date": "2017-07-10", "close": 164.05, "volume": 6863.0}, {"date": "2017-07-11", "close": 163.83, "volume": 6028.0}, {"date": "2017-07-12", "close": 162.8, "volume": 8154.0}, {"date": "2017-07-13", "close": 162.93, "volume": 8294.0}, {"date": "2017-07-14", "close": 162.21, "volume": 9799.0}, {"date": "2017-07-17", "close": 161.66, "volume": 9837.0}, {"date": "2017-07-18", "close": 159.93, "volume": 11695.0}, {"date": "2017-07-19", "close": 159.39, "volume": 7226.0}, {"date": "2017-07-20", "close": 160.36, "volume": 11327.0}, {"date": "2017-07-21", "close": 160.83, "volume": 8086.0}, {"date": "2017-07-24", "close": 160.0, "volume": 7169.0}, {"date": "2017-07-25", "close": 160.0, "volume": 10465.0}, {"date": "2017-07-26", "close": 161.34, "volume": 4445.0}, {"date": "2017-07-27", "close": 158.52, "volume": 10104.0}, {"date": "2017-07-28", "close": 158.8, "volume": 7906.0}, {"date": "2017-07-31", "close": 158.83, "volume": 12403.0}, {"date": "2017-08-01", "close": 158.4, "volume": 10844.0}, {"date": "2017-08-02", "close": 159.72, "volume": 10233.0}, {"date": "2017-08-03", "close": 160.11, "volume": 4648.0}, {"date": "2017-08-04", "close": 159.15, "volume": 5356.0}, {"date": "2017-08-07", "close": 160.15, "volume": 6971.0}, {"date": "2017-08-08", "close": 160.33, "volume": 5074.0}, {"date": "2017-08-09", "close": 160.64, "volume": 3674.0}, {"date": "2017-08-10", "close": 160.89, "volume": 5855.0}, {"date": "2017-08-11", "close": 158.91, "volume": 3829.0}, {"date": "2017-08-14", "close": 159.05, "volume": 7591.0}, {"date": "2017-08-15", "close": 161.32, "volume": 6097.0}, {"date": "2017-08-16", "close": 161.15, "volume": 11523.0}, {"date": "2017-08-17", "close": 159.1, "volume": 11553.0}, {"date": "2017-08-18", "close": 158.07, "volume": 7892.0}, {"date": "2017-08-21", "close": 156.92, "volume": 5126.0}, {"date": "2017-08-22", "close": 157.02, "volume": 6658.0}, {"date": "2017-08-23", "close": 159.11, "volume": 5789.0}, {"date": "2017-08-24", "close": 158.52, "volume": 6618.0}, {"date": "2017-08-25", "close": 158.7, "volume": 5604.0}, {"date": "2017-08-28", "close": 157.8, "volume": 2891.0}, {"date": "2017-08-29", "close": 157.69, "volume": 6394.0}, {"date": "2017-08-30", "close": 157.51, "volume": 3055.0}, {"date": "2017-08-31", "close": 159.79, "volume": 14211.0}, {"date": "2017-09-01", "close": 160.04, "volume": 2100.0}, {"date": "2017-09-04", "close": 159.33, "volume": 8814.0}, {"date": "2017-09-05", "close": 159.64, "volume": 6355.0}, {"date": "2017-09-06", "close": 158.2, "volume": 7526.0}, {"date": "2017-09-07", "close": 158.17, "volume": 6579.0}, {"date": "2017-09-08", "close": 155.75, "volume": 7722.0}, {"date": "2017-09-11", "close": 157.8, "volume": 5632.0}, {"date": "2017-09-12", "close": 159.55, "volume": 13421.0}, {"date": "2017-09-13", "close": 159.91, "volume": 7211.0}, {"date": "2017-09-14", "close": 160.2, "volume": 10800.0}, {"date": "2017-09-15", "close": 160.4, "volume": 6437.0}, {"date": "2017-09-18", "close": 160.74, "volume": 4409.0}, {"date": "2017-09-19", "close": 161.8, "volume": 12019.0}, {"date": "2017-09-20", "close": 160.82, "volume": 21766.0}, {"date": "2017-09-21", "close": 161.97, "volume": 8345.0}, {"date": "2017-09-22", "close": 161.38, "volume": 4514.0}, {"date": "2017-09-25", "close": 161.15, "volume": 7012.0}, {"date": "2017-09-26", "close": 161.47, "volume": 6467.0}, {"date": "2017-09-27", "close": 163.31, "volume": 7251.0}, {"date": "2017-09-28", "close": 164.95, "volume": 8503.0}, {"date": "2017-09-29", "close": 164.71, "volume": 6733.0}, {"date": "2017-10-02", "close": 165.72, "volume": 3918.0}, {"date": "2017-10-03", "close": 167.02, "volume": 5184.0}, {"date": "2017-10-04", "close": 166.02, "volume": 10754.0}, {"date": "2017-10-05", "close": 166.92, "volume": 2930.0}, {"date": "2017-10-06", "close": 169.33, "volume": 8119.0}, {"date": "2017-10-09", "close": 169.1, "volume": 16186.0}, {"date": "2017-10-10", "close": 168.45, "volume": 6384.0}, {"date": "2017-10-11", "close": 168.72, "volume": 9273.0}, {"date": "2017-10-12", "close": 168.0, "volume": 6603.0}, {"date": "2017-10-13", "close": 167.61, "volume": 5039.0}, {"date": "2017-10-16", "close": 167.13, "volume": 9881.0}, {"date": "2017-10-17", "close": 167.68, "volume": 8531.0}, {"date": "2017-10-18", "close": 167.64, "volume": 6960.0}, {"date": "2017-10-19", "close": 167.79, "volume": 6176.0}, {"date": "2017-10-20", "close": 168.42, "volume": 9359.0}, {"date": "2017-10-23", "close": 169.25, "volume": 7752.0}, {"date": "2017-10-24", "close": 168.75, "volume": 12630.0}, {"date": "2017-10-25", "close": 170.68, "volume": 8488.0}, {"date": "2017-10-26", "close": 170.7, "volume": 5736.0}, {"date": "2017-10-27", "close": 172.63, "volume": 12333.0}, {"date": "2017-10-30", "close": 172.51, "volume": 8557.0}, {"date": "2017-10-31", "close": 172.18, "volume": 35920.0}, {"date": "2017-11-01", "close": 172.96, "volume": 3007.0}, {"date": "2017-11-02", "close": 171.1, "volume": 8057.0}, {"date": "2017-11-03", "close": 172.42, "volume": 3078.0}, {"date": "2017-11-06", "close": 173.16, "volume": 5174.0}, {"date": "2017-11-07", "close": 173.5, "volume": 5376.0}, {"date": "2017-11-08", "close": 173.32, "volume": 8234.0}, {"date": "2017-11-09", "close": 173.21, "volume": 7061.0}, {"date": "2017-11-10", "close": 172.84, "volume": 6161.0}, {"date": "2017-11-13", "close": 173.32, "volume": 5246.0}, {"date": "2017-11-14", "close": 173.63, "volume": 3487.0}, {"date": "2017-11-15", "close": 174.19, "volume": 9747.0}, {"date": "2017-11-16", "close": 173.84, "volume": 5671.0}, {"date": "2017-11-17", "close": 175.25, "volume": 8012.0}, {"date": "2017-11-20", "close": 175.19, "volume": 6599.0}, {"date": "2017-11-21", "close": 176.52, "volume": 12693.0}, {"date": "2017-11-22", "close": 176.87, "volume": 11312.0}, {"date": "2017-11-23", "close": 175.56, "volume": 9696.0}, {"date": "2017-11-24", "close": 175.72, "volume": 2158.0}, {"date": "2017-11-27", "close": 176.12, "volume": 29045.0}, {"date": "2017-11-28", "close": 175.94, "volume": 10173.0}, {"date": "2017-11-29", "close": 178.27, "volume": 11983.0}, {"date": "2017-11-30", "close": 178.48, "volume": 6417.0}, {"date": "2017-12-01", "close": 179.92, "volume": 12735.0}, {"date": "2017-12-04", "close": 180.38, "volume": 16662.0}, {"date": "2017-12-05", "close": 177.98, "volume": 23328.0}, {"date": "2017-12-06", "close": 178.2, "volume": 16149.0}, {"date": "2017-12-07", "close": 179.64, "volume": 4398.0}, {"date": "2017-12-08", "close": 180.98, "volume": 7360.0}, {"date": "2017-12-11", "close": 181.5, "volume": 6521.0}, {"date": "2017-12-12", "close": 181.77, "volume": 5731.0}, {"date": "2017-12-13", "close": 180.53, "volume": 8987.0}, {"date": "2017-12-14", "close": 178.91, "volume": 9473.0}, {"date": "2017-12-15", "close": 178.0, "volume": 7142.0}, {"date": "2017-12-18", "close": 180.25, "volume": 5710.0}, {"date": "2017-12-19", "close": 180.72, "volume": 11398.0}, {"date": "2017-12-20", "close": 180.53, "volume": 6296.0}, {"date": "2017-12-21", "close": 179.28, "volume": 12551.0}, {"date": "2017-12-22", "close": 178.64, "volume": 9273.0}, {"date": "2017-12-27", "close": 177.66, "volume": 6282.0}, {"date": "2017-12-28", "close": 176.71, "volume": 13717.0}, {"date": "2017-12-29", "close": 176.64, "volume": 6743.0}, {"date": "2018-01-02", "close": 175.45, "volume": 8271.0}, {"date": "2018-01-03", "close": 176.9, "volume": 15496.0}, {"date": "2018-01-04", "close": 177.39, "volume": 4042.0}, {"date": "2018-01-05", "close": 177.7, "volume": 6249.0}, {"date": "2018-01-08", "close": 179.3, "volume": 6004.0}, {"date": "2018-01-09", "close": 178.86, "volume": 8261.0}, {"date": "2018-01-10", "close": 180.11, "volume": 5511.0}, {"date": "2018-01-11", "close": 179.01, "volume": 7296.0}, {"date": "2018-01-12", "close": 179.9, "volume": 3728.0}, {"date": "2018-01-15", "close": 180.19, "volume": 12545.0}, {"date": "2018-01-16", "close": 179.8, "volume": 7690.0}, {"date": "2018-01-17", "close": 179.06, "volume": 7482.0}, {"date": "2018-01-18", "close": 180.38, "volume": 4980.0}, {"date": "2018-01-19", "close": 178.3, "volume": 8578.0}, {"date": "2018-01-22", "close": 179.98, "volume": 4368.0}, {"date": "2018-01-23", "close": 181.89, "volume": 6768.0}, {"date": "2018-01-24", "close": 181.53, "volume": 7939.0}, {"date": "2018-01-25", "close": 179.71, "volume": 9177.0}, {"date": "2018-01-29", "close": 181.54, "volume": 8751.0}, {"date": "2018-01-30", "close": 179.81, "volume": 8862.0}, {"date": "2018-01-31", "close": 179.4, "volume": 3987.0}, {"date": "2018-02-01", "close": 180.42, "volume": 5971.0}, {"date": "2018-02-02", "close": 180.19, "volume": 6242.0}, {"date": "2018-02-05", "close": 177.55, "volume": 20560.0}, {"date": "2018-02-06", "close": 167.36, "volume": 57486.0}, {"date": "2018-02-07", "close": 174.0, "volume": 17485.0}, {"date": "2018-02-08", "close": 175.07, "volume": 11493.0}, {"date": "2018-02-09", "close": 171.71, "volume": 17139.0}, {"date": "2018-02-12", "close": 172.39, "volume": 20858.0}, {"date": "2018-02-13", "close": 172.69, "volume": 11471.0}, {"date": "2018-02-14", "close": 173.39, "volume": 7796.0}, {"date": "2018-02-15", "close": 175.01, "volume": 5761.0}, {"date": "2018-02-16", "close": 176.16, "volume": 7297.0}, {"date": "2018-02-19", "close": 177.82, "volume": 13076.0}, {"date": "2018-02-20", "close": 176.79, "volume": 10831.0}, {"date": "2018-02-21", "close": 176.87, "volume": 6666.0}, {"date": "2018-02-22", "close": 176.95, "volume": 9581.0}, {"date": "2018-02-23", "close": 178.21, "volume": 12741.0}, {"date": "2018-02-26", "close": 179.44, "volume": 13570.0}, {"date": "2018-02-27", "close": 181.61, "volume": 10792.0}, {"date": "2018-02-28", "close": 180.36, "volume": 8487.0}, {"date": "2018-03-01", "close": 179.5, "volume": 8329.0}, {"date": "2018-03-02", "close": 176.99, "volume": 10637.0}, {"date": "2018-03-05", "close": 177.26, "volume": 5727.0}, {"date": "2018-03-06", "close": 179.7, "volume": 6018.0}, {"date": "2018-03-07", "close": 177.71, "volume": 6726.0}, {"date": "2018-03-08", "close": 179.29, "volume": 7675.0}, {"date": "2018-03-09", "close": 180.88, "volume": 10206.0}, {"date": "2018-03-12", "close": 182.7, "volume": 5133.0}, {"date": "2018-03-13", "close": 182.33, "volume": 4868.0}, {"date": "2018-03-14", "close": 180.78, "volume": 6456.0}, {"date": "2018-03-15", "close": 179.99, "volume": 5858.0}, {"date": "2018-03-16", "close": 181.59, "volume": 3484.0}, {"date": "2018-03-19", "close": 183.8, "volume": 9061.0}, {"date": "2018-03-20", "close": 181.99, "volume": 5831.0}, {"date": "2018-03-21", "close": 182.36, "volume": 5717.0}, {"date": "2018-03-22", "close": 180.48, "volume": 34905.0}, {"date": "2018-03-23", "close": 175.2, "volume": 19394.0}, {"date": "2018-03-26", "close": 173.76, "volume": 11002.0}, {"date": "2018-03-27", "close": 177.25, "volume": 9495.0}, {"date": "2018-03-28", "close": 174.61, "volume": 9475.0}, {"date": "2018-03-29", "close": 174.61, "volume": 7311.0}, {"date": "2018-04-03", "close": 172.53, "volume": 7204.0}, {"date": "2018-04-04", "close": 173.96, "volume": 9399.0}, {"date": "2018-04-05", "close": 177.47, "volume": 8144.0}, {"date": "2018-04-06", "close": 176.48, "volume": 8846.0}, {"date": "2018-04-09", "close": 175.3, "volume": 5979.0}, {"date": "2018-04-10", "close": 176.0, "volume": 11372.0}, {"date": "2018-04-11", "close": 175.15, "volume": 7314.0}, {"date": "2018-04-12", "close": 175.43, "volume": 3724.0}, {"date": "2018-04-13", "close": 175.9, "volume": 3673.0}, {"date": "2018-04-16", "close": 176.59, "volume": 8433.0}, {"date": "2018-04-17", "close": 178.19, "volume": 7672.0}, {"date": "2018-04-18", "close": 179.55, "volume": 9411.0}, {"date": "2018-04-19", "close": 178.78, "volume": 5661.0}, {"date": "2018-04-20", "close": 179.76, "volume": 7282.0}, {"date": "2018-04-23", "close": 179.7, "volume": 6443.0}, {"date": "2018-04-24", "close": 181.34, "volume": 5775.0}, {"date": "2018-04-26", "close": 179.83, "volume": 14368.0}, {"date": "2018-04-27", "close": 182.08, "volume": 6340.0}, {"date": "2018-04-30", "close": 182.12, "volume": 10257.0}, {"date": "2018-05-01", "close": 181.08, "volume": 7136.0}, {"date": "2018-05-02", "close": 181.88, "volume": 14662.0}, {"date": "2018-05-03", "close": 180.18, "volume": 3950.0}, {"date": "2018-05-04", "close": 179.83, "volume": 6144.0}, {"date": "2018-05-07", "close": 183.04, "volume": 15025.0}, {"date": "2018-05-08", "close": 183.21, "volume": 13892.0}, {"date": "2018-05-09", "close": 185.6, "volume": 9037.0}, {"date": "2018-05-10", "close": 186.8, "volume": 8870.0}, {"date": "2018-05-11", "close": 186.05, "volume": 13764.0}, {"date": "2018-05-14", "close": 186.93, "volume": 27732.0}, {"date": "2018-05-15", "close": 186.81, "volume": 10330.0}, {"date": "2018-05-16", "close": 186.84, "volume": 11506.0}, {"date": "2018-05-17", "close": 186.21, "volume": 5024.0}, {"date": "2018-05-18", "close": 187.12, "volume": 9159.0}, {"date": "2018-05-21", "close": 187.49, "volume": 11548.0}, {"date": "2018-05-22", "close": 186.06, "volume": 8554.0}, {"date": "2018-05-23", "close": 186.07, "volume": 6052.0}, {"date": "2018-05-24", "close": 186.24, "volume": 4472.0}, {"date": "2018-05-25", "close": 186.81, "volume": 6351.0}, {"date": "2018-05-28", "close": 186.01, "volume": 7968.0}, {"date": "2018-05-29", "close": 186.54, "volume": 4597.0}, {"date": "2018-05-30", "close": 185.82, "volume": 12241.0}, {"date": "2018-05-31", "close": 186.4, "volume": 5339.0}, {"date": "2018-06-01", "close": 186.04, "volume": 9123.0}, {"date": "2018-06-04", "close": 186.49, "volume": 9293.0}, {"date": "2018-06-05", "close": 186.21, "volume": 4455.0}, {"date": "2018-06-06", "close": 186.39, "volume": 4827.0}, {"date": "2018-06-07", "close": 187.67, "volume": 8463.0}, {"date": "2018-06-08", "close": 188.25, "volume": 12458.0}, {"date": "2018-06-12", "close": 189.51, "volume": 5685.0}, {"date": "2018-06-13", "close": 191.01, "volume": 10252.0}, {"date": "2018-06-14", "close": 190.01, "volume": 6315.0}, {"date": "2018-06-15", "close": 193.41, "volume": 5971.0}, {"date": "2018-06-18", "close": 192.61, "volume": 7170.0}, {"date": "2018-06-19", "close": 193.19, "volume": 4166.0}, {"date": "2018-06-20", "close": 194.4, "volume": 7861.0}, {"date": "2018-06-21", "close": 196.19, "volume": 8598.0}, {"date": "2018-06-22", "close": 192.86, "volume": 14202.0}, {"date": "2018-06-25", "close": 191.2, "volume": 9796.0}, {"date": "2018-06-26", "close": 189.76, "volume": 12398.0}, {"date": "2018-06-27", "close": 190.83, "volume": 33766.0}, {"date": "2018-06-28", "close": 190.34, "volume": 12586.0}, {"date": "2018-06-29", "close": 190.5, "volume": 18060.0}, {"date": "2018-07-02", "close": 189.45, "volume": 10252.0}, {"date": "2018-07-03", "close": 191.22, "volume": 8996.0}, {"date": "2018-07-04", "close": 190.01, "volume": 9127.0}, {"date": "2018-07-05", "close": 190.38, "volume": 6860.0}, {"date": "2018-07-06", "close": 191.57, "volume": 8096.0}, {"date": "2018-07-09", "close": 192.15, "volume": 4432.0}, {"date": "2018-07-10", "close": 193.49, "volume": 7376.0}, {"date": "2018-07-11", "close": 193.8, "volume": 6698.0}, {"date": "2018-07-12", "close": 194.8, "volume": 6772.0}, {"date": "2018-07-13", "close": 195.62, "volume": 8194.0}, {"date": "2018-07-16", "close": 194.84, "volume": 13875.0}, {"date": "2018-07-17", "close": 194.1, "volume": 16586.0}, {"date": "2018-07-18", "close": 197.32, "volume": 9256.0}, {"date": "2018-07-19", "close": 195.95, "volume": 11326.0}, {"date": "2018-07-20", "close": 196.42, "volume": 10478.0}, {"date": "2018-07-23", "close": 194.95, "volume": 9344.0}, {"date": "2018-07-24", "close": 197.4, "volume": 19568.0}, {"date": "2018-07-25", "close": 195.8, "volume": 7992.0}, {"date": "2018-07-26", "close": 196.65, "volume": 10165.0}, {"date": "2018-07-27", "close": 198.52, "volume": 4492.0}, {"date": "2018-07-30", "close": 195.73, "volume": 11173.0}, {"date": "2018-07-31", "close": 194.41, "volume": 9258.0}, {"date": "2018-08-01", "close": 195.87, "volume": 14523.0}, {"date": "2018-08-02", "close": 195.7, "volume": 7084.0}, {"date": "2018-08-03", "close": 198.06, "volume": 8586.0}, {"date": "2018-08-06", "close": 198.22, "volume": 7317.0}, {"date": "2018-08-07", "close": 198.55, "volume": 7296.0}, {"date": "2018-08-08", "close": 198.53, "volume": 5553.0}, {"date": "2018-08-09", "close": 197.88, "volume": 10510.0}, {"date": "2018-08-10", "close": 200.1, "volume": 9422.0}, {"date": "2018-08-13", "close": 200.26, "volume": 15164.0}, {"date": "2018-08-14", "close": 201.05, "volume": 7318.0}, {"date": "2018-08-15", "close": 203.03, "volume": 5864.0}, {"date": "2018-08-16", "close": 201.08, "volume": 20664.0}, {"date": "2018-08-17", "close": 202.1, "volume": 6467.0}, {"date": "2018-08-20", "close": 201.56, "volume": 7462.0}, {"date": "2018-08-21", "close": 200.58, "volume": 8654.0}, {"date": "2018-08-22", "close": 200.58, "volume": 9185.0}, {"date": "2018-08-23", "close": 202.81, "volume": 6411.0}, {"date": "2018-08-24", "close": 203.41, "volume": 8306.0}, {"date": "2018-08-27", "close": 203.58, "volume": 9273.0}, {"date": "2018-08-28", "close": 204.52, "volume": 8273.0}, {"date": "2018-08-29", "close": 205.38, "volume": 7077.0}, {"date": "2018-08-30", "close": 206.62, "volume": 9520.0}, {"date": "2018-08-31", "close": 206.74, "volume": 9096.0}, {"date": "2018-09-03", "close": 208.74, "volume": 7959.0}, {"date": "2018-09-04", "close": 208.4, "volume": 11523.0}, {"date": "2018-09-05", "close": 208.35, "volume": 9225.0}, {"date": "2018-09-06", "close": 208.49, "volume": 9984.0}, {"date": "2018-09-07", "close": 208.15, "volume": 6581.0}, {"date": "2018-09-10", "close": 209.33, "volume": 6612.0}, {"date": "2018-09-11", "close": 209.41, "volume": 10421.0}, {"date": "2018-09-12", "close": 210.46, "volume": 6880.0}, {"date": "2018-09-13", "close": 208.08, "volume": 10550.0}, {"date": "2018-09-14", "close": 208.5, "volume": 6578.0}, {"date": "2018-09-17", "close": 209.43, "volume": 6819.0}, {"date": "2018-09-18", "close": 207.2, "volume": 10281.0}, {"date": "2018-09-19", "close": 207.12, "volume": 9347.0}, {"date": "2018-09-20", "close": 206.9, "volume": 8209.0}, {"date": "2018-09-21", "close": 207.9, "volume": 18186.0}, {"date": "2018-09-24", "close": 207.47, "volume": 18234.0}, {"date": "2018-09-25", "close": 207.91, "volume": 18905.0}, {"date": "2018-09-26", "close": 207.6, "volume": 6471.0}, {"date": "2018-09-27", "close": 207.33, "volume": 22422.0}, {"date": "2018-09-28", "close": 207.79, "volume": 17831.0}, {"date": "2018-10-01", "close": 208.66, "volume": 8095.0}, {"date": "2018-10-02", "close": 208.12, "volume": 6928.0}, {"date": "2018-10-03", "close": 208.72, "volume": 5234.0}, {"date": "2018-10-04", "close": 210.78, "volume": 5820.0}, {"date": "2018-10-05", "close": 210.56, "volume": 8261.0}, {"date": "2018-10-08", "close": 209.54, "volume": 10090.0}, {"date": "2018-10-09", "close": 208.08, "volume": 10453.0}, {"date": "2018-10-10", "close": 206.87, "volume": 9962.0}, {"date": "2018-10-11", "close": 199.23, "volume": 24239.0}, {"date": "2018-10-12", "close": 198.95, "volume": 20760.0}, {"date": "2018-10-15", "close": 198.54, "volume": 14339.0}, {"date": "2018-10-16", "close": 198.13, "volume": 14960.0}, {"date": "2018-10-17", "close": 201.96, "volume": 9799.0}, {"date": "2018-10-18", "close": 201.56, "volume": 7913.0}, {"date": "2018-10-19", "close": 200.03, "volume": 8760.0}, {"date": "2018-10-22", "close": 198.9, "volume": 5917.0}, {"date": "2018-10-23", "close": 197.85, "volume": 12717.0}, {"date": "2018-10-24", "close": 197.34, "volume": 6760.0}, {"date": "2018-10-25", "close": 192.4, "volume": 17832.0}, {"date": "2018-10-26", "close": 193.48, "volume": 16206.0}, {"date": "2018-10-29", "close": 191.99, "volume": 20023.0}, {"date": "2018-10-30", "close": 191.87, "volume": 9767.0}, {"date": "2018-10-31", "close": 194.14, "volume": 45598.0}, {"date": "2018-11-01", "close": 194.88, "volume": 10294.0}, {"date": "2018-11-02", "close": 194.74, "volume": 8335.0}, {"date": "2018-11-05", "close": 193.66, "volume": 4855.0}, {"date": "2018-11-06", "close": 194.51, "volume": 7217.0}, {"date": "2018-11-07", "close": 195.01, "volume": 16469.0}, {"date": "2018-11-08", "close": 197.99, "volume": 8499.0}, {"date": "2018-11-09", "close": 198.5, "volume": 11654.0}, {"date": "2018-11-12", "close": 197.67, "volume": 13766.0}, {"date": "2018-11-13", "close": 194.28, "volume": 15936.0}, {"date": "2018-11-14", "close": 193.47, "volume": 5786.0}, {"date": "2018-11-15", "close": 189.46, "volume": 13282.0}, {"date": "2018-11-16", "close": 192.21, "volume": 4834.0}, {"date": "2018-11-19", "close": 191.57, "volume": 4064.0}, {"date": "2018-11-20", "close": 188.84, "volume": 12211.0}, {"date": "2018-11-21", "close": 187.41, "volume": 57809.0}, {"date": "2018-11-22", "close": 187.5, "volume": 6639.0}, {"date": "2018-11-23", "close": 186.69, "volume": 9353.0}, {"date": "2018-11-26", "close": 187.17, "volume": 6229.0}, {"date": "2018-11-27", "close": 189.49, "volume": 4342.0}, {"date": "2018-11-28", "close": 190.31, "volume": 10566.0}, {"date": "2018-11-29", "close": 192.16, "volume": 20141.0}, {"date": "2018-11-30", "close": 191.95, "volume": 7450.0}, {"date": "2018-12-03", "close": 195.1, "volume": 15509.0}, {"date": "2018-12-04", "close": 192.83, "volume": 10074.0}, {"date": "2018-12-05", "close": 190.47, "volume": 9661.0}, {"date": "2018-12-06", "close": 188.64, "volume": 9359.0}, {"date": "2018-12-07", "close": 190.4, "volume": 5475.0}, {"date": "2018-12-10", "close": 185.8, "volume": 12479.0}, {"date": "2018-12-11", "close": 187.3, "volume": 9325.0}, {"date": "2018-12-12", "close": 188.25, "volume": 6437.0}, {"date": "2018-12-13", "close": 188.93, "volume": 5900.0}, {"date": "2018-12-14", "close": 186.75, "volume": 3917.0}, {"date": "2018-12-17", "close": 186.19, "volume": 5201.0}, {"date": "2018-12-18", "close": 181.54, "volume": 16926.0}, {"date": "2018-12-19", "close": 181.63, "volume": 9195.0}, {"date": "2018-12-20", "close": 178.99, "volume": 16660.0}, {"date": "2018-12-21", "close": 178.25, "volume": 11627.0}, {"date": "2018-12-24", "close": 174.25, "volume": 6286.0}, {"date": "2018-12-27", "close": 177.99, "volume": 7832.0}, {"date": "2018-12-28", "close": 180.5, "volume": 4409.0}, {"date": "2018-12-31", "close": 180.75, "volume": 6121.0}, {"date": "2019-01-02", "close": 180.2, "volume": 3173.0}, {"date": "2019-01-03", "close": 181.73, "volume": 5982.0}, {"date": "2019-01-04", "close": 178.6, "volume": 9612.0}, {"date": "2019-01-07", "close": 181.57, "volume": 8111.0}, {"date": "2019-01-08", "close": 183.31, "volume": 8214.0}, {"date": "2019-01-09", "close": 184.57, "volume": 20523.0}, {"date": "2019-01-10", "close": 182.96, "volume": 9631.0}, {"date": "2019-01-11", "close": 183.77, "volume": 7260.0}, {"date": "2019-01-14", "close": 183.47, "volume": 5841.0}, {"date": "2019-01-15", "close": 184.27, "volume": 5614.0}, {"date": "2019-01-16", "close": 185.6, "volume": 7748.0}, {"date": "2019-01-17", "close": 186.6, "volume": 8984.0}, {"date": "2019-01-18", "close": 187.91, "volume": 12353.0}, {"date": "2019-01-21", "close": 190.2, "volume": 9004.0}, {"date": "2019-01-22", "close": 190.4, "volume": 9356.0}, {"date": "2019-01-23", "close": 189.0, "volume": 9151.0}, {"date": "2019-01-24", "close": 189.7, "volume": 7663.0}, {"date": "2019-01-25", "close": 191.2, "volume": 11386.0}, {"date": "2019-01-29", "close": 188.77, "volume": 10599.0}, {"date": "2019-01-30", "close": 188.33, "volume": 15169.0}, {"date": "2019-01-31", "close": 189.55, "volume": 11707.0}, {"date": "2019-02-01", "close": 191.42, "volume": 3878.0}, {"date": "2019-02-04", "close": 192.22, "volume": 11935.0}, {"date": "2019-02-05", "close": 192.15, "volume": 10426.0}, {"date": "2019-02-06", "close": 196.22, "volume": 8189.0}, {"date": "2019-02-07", "close": 197.0, "volume": 6689.0}, {"date": "2019-02-08", "close": 195.5, "volume": 5992.0}, {"date": "2019-02-11", "close": 195.75, "volume": 11983.0}, {"date": "2019-02-12", "close": 197.84, "volume": 9347.0}, {"date": "2019-02-13", "close": 198.35, "volume": 10097.0}, {"date": "2019-02-14", "close": 199.04, "volume": 7480.0}, {"date": "2019-02-15", "close": 198.2, "volume": 11294.0}, {"date": "2019-02-18", "close": 199.92, "volume": 8900.0}, {"date": "2019-02-19", "close": 200.92, "volume": 17767.0}, {"date": "2019-02-20", "close": 199.51, "volume": 17270.0}, {"date": "2019-02-21", "close": 200.93, "volume": 10117.0}, {"date": "2019-02-22", "close": 201.18, "volume": 8888.0}, {"date": "2019-02-25", "close": 201.63, "volume": 11095.0}, {"date": "2019-02-26", "close": 200.5, "volume": 13162.0}, {"date": "2019-02-27", "close": 199.96, "volume": 6290.0}, {"date": "2019-02-28", "close": 201.21, "volume": 10573.0}, {"date": "2019-03-01", "close": 202.92, "volume": 12308.0}, {"date": "2019-03-04", "close": 204.52, "volume": 14767.0}, {"date": "2019-03-05", "close": 202.92, "volume": 8203.0}, {"date": "2019-03-06", "close": 203.56, "volume": 13691.0}, {"date": "2019-03-07", "close": 201.63, "volume": 10246.0}, {"date": "2019-03-08", "close": 201.21, "volume": 11981.0}, {"date": "2019-03-11", "close": 200.76, "volume": 8426.0}, {"date": "2019-03-12", "close": 203.06, "volume": 11443.0}, {"date": "2019-03-13", "close": 203.15, "volume": 7710.0}, {"date": "2019-03-14", "close": 204.63, "volume": 5800.0}, {"date": "2019-03-15", "close": 204.23, "volume": 10216.0}, {"date": "2019-03-18", "close": 204.04, "volume": 19341.0}, {"date": "2019-03-19", "close": 205.12, "volume": 9738.0}, {"date": "2019-03-20", "close": 205.27, "volume": 12256.0}, {"date": "2019-03-21", "close": 202.9, "volume": 17048.0}, {"date": "2019-03-22", "close": 206.13, "volume": 13742.0}, {"date": "2019-03-25", "close": 201.08, "volume": 20992.0}, {"date": "2019-03-26", "close": 201.2, "volume": 13190.0}, {"date": "2019-03-27", "close": 202.71, "volume": 7383.0}, {"date": "2019-03-28", "close": 201.18, "volume": 12754.0}, {"date": "2019-03-29", "close": 203.22, "volume": 6690.0}, {"date": "2019-04-01", "close": 204.54, "volume": 14448.0}, {"date": "2019-04-02", "close": 206.26, "volume": 20115.0}, {"date": "2019-04-03", "close": 206.53, "volume": 12955.0}, {"date": "2019-04-04", "close": 206.47, "volume": 8551.0}, {"date": "2019-04-05", "close": 206.58, "volume": 6998.0}, {"date": "2019-04-08", "close": 207.93, "volume": 16372.0}, {"date": "2019-04-09", "close": 207.01, "volume": 3661.0}, {"date": "2019-04-10", "close": 206.01, "volume": 7965.0}, {"date": "2019-04-11", "close": 206.34, "volume": 6541.0}, {"date": "2019-04-12", "close": 207.53, "volume": 14086.0}, {"date": "2019-04-15", "close": 207.38, "volume": 7299.0}, {"date": "2019-04-16", "close": 208.16, "volume": 8649.0}, {"date": "2019-04-17", "close": 206.74, "volume": 9592.0}, {"date": "2019-04-18", "close": 205.55, "volume": 13190.0}, {"date": "2019-04-23", "close": 208.52, "volume": 9243.0}, {"date": "2019-04-24", "close": 212.85, "volume": 17232.0}, {"date": "2019-04-26", "close": 212.42, "volume": 15277.0}, {"date": "2019-04-29", "close": 212.88, "volume": 6498.0}, {"date": "2019-04-30", "close": 213.27, "volume": 18884.0}, {"date": "2019-05-01", "close": 214.26, "volume": 8753.0}, {"date": "2019-05-02", "close": 212.53, "volume": 21011.0}, {"date": "2019-05-03", "close": 213.44, "volume": 22459.0}, {"date": "2019-05-06", "close": 212.1, "volume": 11740.0}, {"date": "2019-05-07", "close": 212.16, "volume": 12204.0}, {"date": "2019-05-08", "close": 210.76, "volume": 13701.0}, {"date": "2019-05-09", "close": 210.66, "volume": 8948.0}, {"date": "2019-05-10", "close": 209.92, "volume": 23618.0}, {"date": "2019-05-13", "close": 209.41, "volume": 4343.0}, {"date": "2019-05-14", "close": 207.46, "volume": 12648.0}, {"date": "2019-05-15", "close": 210.0, "volume": 6733.0}, {"date": "2019-05-16", "close": 210.84, "volume": 20813.0}, {"date": "2019-05-17", "close": 213.38, "volume": 8306.0}, {"date": "2019-05-20", "close": 212.0, "volume": 15194.0}, {"date": "2019-05-21", "close": 212.38, "volume": 13606.0}, {"date": "2019-05-22", "close": 212.97, "volume": 8755.0}, {"date": "2019-05-23", "close": 211.45, "volume": 5814.0}, {"date": "2019-05-24", "close": 209.93, "volume": 11930.0}, {"date": "2019-05-27", "close": 208.62, "volume": 7188.0}, {"date": "2019-05-28", "close": 209.44, "volume": 7147.0}, {"date": "2019-05-29", "close": 206.6, "volume": 12119.0}, {"date": "2019-05-30", "close": 205.55, "volume": 15991.0}, {"date": "2019-05-31", "close": 204.63, "volume": 11366.0}, {"date": "2019-06-03", "close": 201.73, "volume": 15318.0}, {"date": "2019-06-04", "close": 201.8, "volume": 17085.0}, {"date": "2019-06-05", "close": 205.7, "volume": 17850.0}, {"date": "2019-06-06", "close": 207.2, "volume": 6223.0}, {"date": "2019-06-07", "close": 209.04, "volume": 7850.0}, {"date": "2019-06-11", "close": 212.99, "volume": 11019.0}, {"date": "2019-06-12", "close": 211.9, "volume": 7916.0}, {"date": "2019-06-13", "close": 212.9, "volume": 16930.0}, {"date": "2019-06-14", "close": 214.69, "volume": 12479.0}, {"date": "2019-06-17", "close": 214.49, "volume": 17373.0}, {"date": "2019-06-18", "close": 215.31, "volume": 9974.0}, {"date": "2019-06-19", "close": 216.67, "volume": 13559.0}, {"date": "2019-06-20", "close": 217.33, "volume": 8960.0}, {"date": "2019-06-21", "close": 216.61, "volume": 13391.0}, {"date": "2019-06-24", "close": 216.3, "volume": 16775.0}, {"date": "2019-06-25", "close": 214.94, "volume": 15215.0}, {"date": "2019-06-26", "close": 212.9, "volume": 13774.0}, {"date": "2019-06-27", "close": 212.63, "volume": 10701.0}, {"date": "2019-06-28", "close": 212.8, "volume": 12968.0}, {"date": "2019-07-01", "close": 216.7, "volume": 20519.0}, {"date": "2019-07-02", "close": 216.64, "volume": 13524.0}, {"date": "2019-07-03", "close": 216.46, "volume": 12543.0}, {"date": "2019-07-04", "close": 217.0, "volume": 9335.0}, {"date": "2019-07-05", "close": 217.74, "volume": 7515.0}, {"date": "2019-07-08", "close": 217.42, "volume": 10931.0}, {"date": "2019-07-09", "close": 217.28, "volume": 12635.0}, {"date": "2019-07-10", "close": 219.16, "volume": 15431.0}, {"date": "2019-07-11", "close": 219.43, "volume": 8083.0}, {"date": "2019-07-12", "close": 218.82, "volume": 6677.0}, {"date": "2019-07-15", "close": 218.47, "volume": 11939.0}, {"date": "2019-07-16", "close": 218.55, "volume": 5495.0}, {"date": "2019-07-17", "close": 218.48, "volume": 6611.0}, {"date": "2019-07-18", "close": 215.55, "volume": 7900.0}, {"date": "2019-07-19", "close": 216.82, "volume": 5203.0}, {"date": "2019-07-22", "close": 215.87, "volume": 10292.0}, {"date": "2019-07-23", "close": 216.87, "volume": 7713.0}, {"date": "2019-07-24", "close": 219.21, "volume": 9626.0}, {"date": "2019-07-25", "close": 221.4, "volume": 8903.0}, {"date": "2019-07-26", "close": 221.24, "volume": 14486.0}, {"date": "2019-07-29", "close": 223.11, "volume": 8198.0}, {"date": "2019-07-30", "close": 223.57, "volume": 9847.0}, {"date": "2019-07-31", "close": 223.4, "volume": 11966.0}, {"date": "2019-08-01", "close": 222.13, "volume": 12370.0}, {"date": "2019-08-02", "close": 220.74, "volume": 7751.0}, {"date": "2019-08-05", "close": 218.75, "volume": 12672.0}, {"date": "2019-08-06", "close": 213.33, "volume": 30527.0}, {"date": "2019-08-07", "close": 218.11, "volume": 18412.0}, {"date": "2019-08-08", "close": 217.95, "volume": 8182.0}, {"date": "2019-08-09", "close": 219.39, "volume": 12263.0}, {"date": "2019-08-12", "close": 219.94, "volume": 27601.0}, {"date": "2019-08-13", "close": 217.56, "volume": 11983.0}, {"date": "2019-08-14", "close": 219.83, "volume": 11726.0}, {"date": "2019-08-15", "close": 214.7, "volume": 15007.0}, {"date": "2019-08-16", "close": 215.26, "volume": 20187.0}, {"date": "2019-08-19", "close": 218.65, "volume": 14944.0}, {"date": "2019-08-20", "close": 219.81, "volume": 13180.0}, {"date": "2019-08-21", "close": 218.55, "volume": 7616.0}, {"date": "2019-08-22", "close": 220.43, "volume": 11946.0}, {"date": "2019-08-23", "close": 221.45, "volume": 4197.0}, {"date": "2019-08-26", "close": 214.83, "volume": 16326.0}, {"date": "2019-08-27", "close": 217.24, "volume": 7926.0}, {"date": "2019-08-28", "close": 217.4, "volume": 10422.0}, {"date": "2019-08-29", "close": 218.52, "volume": 13281.0}, {"date": "2019-08-30", "close": 222.23, "volume": 15133.0}, {"date": "2019-09-02", "close": 220.69, "volume": 24344.0}, {"date": "2019-09-03", "close": 220.73, "volume": 13534.0}, {"date": "2019-09-04", "close": 220.04, "volume": 9311.0}, {"date": "2019-09-05", "close": 221.31, "volume": 7587.0}, {"date": "2019-09-06", "close": 222.13, "volume": 7715.0}, {"date": "2019-09-09", "close": 221.57, "volume": 9170.0}, {"date": "2019-09-10", "close": 220.78, "volume": 7872.0}, {"date": "2019-09-11", "close": 221.29, "volume": 8089.0}, {"date": "2019-09-12", "close": 223.28, "volume": 10438.0}, {"date": "2019-09-13", "close": 223.91, "volume": 19272.0}, {"date": "2019-09-16", "close": 222.11, "volume": 33621.0}, {"date": "2019-09-17", "close": 222.64, "volume": 12356.0}, {"date": "2019-09-18", "close": 222.87, "volume": 8555.0}, {"date": "2019-09-19", "close": 224.3, "volume": 12518.0}, {"date": "2019-09-20", "close": 224.7, "volume": 17327.0}, {"date": "2019-09-23", "close": 225.14, "volume": 17460.0}, {"date": "2019-09-24", "close": 225.15, "volume": 17758.0}, {"date": "2019-09-25", "close": 222.69, "volume": 17855.0}, {"date": "2019-09-26", "close": 224.3, "volume": 13755.0}, {"date": "2019-09-27", "close": 223.92, "volume": 15568.0}, {"date": "2019-09-30", "close": 223.41, "volume": 12647.0}, {"date": "2019-10-01", "close": 226.02, "volume": 11837.0}, {"date": "2019-10-02", "close": 222.22, "volume": 14745.0}, {"date": "2019-10-03", "close": 218.17, "volume": 30197.0}, {"date": "2019-10-04", "close": 218.8, "volume": 21380.0}, {"date": "2019-10-07", "close": 221.0, "volume": 8667.0}, {"date": "2019-10-08", "close": 221.64, "volume": 17858.0}, {"date": "2019-10-09", "close": 218.26, "volume": 29954.0}, {"date": "2019-10-10", "close": 218.91, "volume": 34568.0}, {"date": "2019-10-11", "close": 221.1, "volume": 8969.0}, {"date": "2019-10-14", "close": 222.55, "volume": 13515.0}, {"date": "2019-10-15", "close": 222.77, "volume": 15426.0}, {"date": "2019-10-16", "close": 225.27, "volume": 16997.0}, {"date": "2019-10-17", "close": 223.64, "volume": 15686.0}, {"date": "2019-10-18", "close": 222.52, "volume": 18920.0}, {"date": "2019-10-21", "close": 221.61, "volume": 21566.0}, {"date": "2019-10-22", "close": 222.42, "volume": 45319.0}, {"date": "2019-10-23", "close": 221.7, "volume": 42339.0}, {"date": "2019-10-24", "close": 222.9, "volume": 43167.0}, {"date": "2019-10-25", "close": 223.91, "volume": 8263.0}, {"date": "2019-10-28", "close": 225.69, "volume": 19921.0}, {"date": "2019-10-29", "close": 225.36, "volume": 13126.0}, {"date": "2019-10-30", "close": 224.93, "volume": 15073.0}, {"date": "2019-10-31", "close": 223.78, "volume": 9943.0}, {"date": "2019-11-01", "close": 224.0, "volume": 8344.0}, {"date": "2019-11-04", "close": 225.54, "volume": 6767.0}, {"date": "2019-11-05", "close": 226.96, "volume": 14347.0}, {"date": "2019-11-06", "close": 226.45, "volume": 10553.0}, {"date": "2019-11-07", "close": 227.36, "volume": 8448.0}, {"date": "2019-11-08", "close": 227.34, "volume": 13093.0}, {"date": "2019-11-11", "close": 228.66, "volume": 11787.0}, {"date": "2019-11-12", "close": 228.94, "volume": 12090.0}, {"date": "2019-11-13", "close": 229.04, "volume": 10906.0}, {"date": "2019-11-14", "close": 231.23, "volume": 10342.0}, {"date": "2019-11-15", "close": 232.56, "volume": 15469.0}, {"date": "2019-11-18", "close": 232.63, "volume": 13701.0}, {"date": "2019-11-19", "close": 233.55, "volume": 8505.0}, {"date": "2019-11-20", "close": 232.44, "volume": 14365.0}, {"date": "2019-11-21", "close": 232.28, "volume": 15048.0}, {"date": "2019-11-22", "close": 232.94, "volume": 13171.0}, {"date": "2019-11-25", "close": 233.5, "volume": 6419.0}, {"date": "2019-11-26", "close": 235.57, "volume": 10615.0}, {"date": "2019-11-27", "close": 236.7, "volume": 11551.0}, {"date": "2019-11-28", "close": 237.15, "volume": 10127.0}, {"date": "2019-11-29", "close": 236.77, "volume": 10292.0}, {"date": "2019-12-02", "close": 237.18, "volume": 16144.0}, {"date": "2019-12-03", "close": 232.4, "volume": 18091.0}, {"date": "2019-12-04", "close": 231.15, "volume": 17328.0}, {"date": "2019-12-05", "close": 231.89, "volume": 11039.0}, {"date": "2019-12-06", "close": 232.58, "volume": 8448.0}, {"date": "2019-12-09", "close": 234.3, "volume": 9738.0}, {"date": "2019-12-10", "close": 234.01, "volume": 9911.0}, {"date": "2019-12-11", "close": 234.17, "volume": 9226.0}, {"date": "2019-12-12", "close": 232.8, "volume": 8409.0}, {"date": "2019-12-13", "close": 233.78, "volume": 11925.0}, {"date": "2019-12-16", "close": 235.46, "volume": 9470.0}, {"date": "2019-12-17", "close": 236.74, "volume": 7801.0}, {"date": "2019-12-18", "close": 237.38, "volume": 8992.0}, {"date": "2019-12-19", "close": 236.56, "volume": 8714.0}, {"date": "2019-12-20", "close": 237.2, "volume": 19284.0}, {"date": "2019-12-23", "close": 237.98, "volume": 6895.0}, {"date": "2019-12-24", "close": 237.5, "volume": 7125.0}, {"date": "2019-12-27", "close": 236.72, "volume": 4506.0}, {"date": "2019-12-30", "close": 235.63, "volume": 14880.0}, {"date": "2019-12-31", "close": 233.82, "volume": 7488.0}, {"date": "2020-01-02", "close": 235.34, "volume": 7591.0}, {"date": "2020-01-03", "close": 236.3, "volume": 24676.0}, {"date": "2020-01-06", "close": 235.67, "volume": 11717.0}, {"date": "2020-01-07", "close": 237.86, "volume": 11539.0}, {"date": "2020-01-08", "close": 237.97, "volume": 14645.0}, {"date": "2020-01-09", "close": 240.72, "volume": 9429.0}, {"date": "2020-01-10", "close": 242.13, "volume": 13191.0}, {"date": "2020-01-13", "close": 239.86, "volume": 15306.0}, {"date": "2020-01-14", "close": 241.72, "volume": 13476.0}, {"date": "2020-01-15", "close": 241.22, "volume": 15159.0}, {"date": "2020-01-16", "close": 242.31, "volume": 9385.0}, {"date": "2020-01-17", "close": 244.31, "volume": 14743.0}, {"date": "2020-01-20", "close": 245.09, "volume": 7477.0}, {"date": "2020-01-21", "close": 244.65, "volume": 10502.0}, {"date": "2020-01-22", "close": 247.25, "volume": 10026.0}, {"date": "2020-01-23", "close": 244.91, "volume": 13473.0}, {"date": "2020-01-24", "close": 246.72, "volume": 16775.0}, {"date": "2020-01-28", "close": 244.34, "volume": 12377.0}, {"date": "2020-01-29", "close": 246.52, "volume": 13716.0}, {"date": "2020-01-30", "close": 245.0, "volume": 10118.0}, {"date": "2020-01-31", "close": 248.56, "volume": 18150.0}, {"date": "2020-02-03", "close": 246.01, "volume": 19767.0}, {"date": "2020-02-04", "close": 246.87, "volume": 15795.0}, {"date": "2020-02-05", "close": 248.54, "volume": 11455.0}, {"date": "2020-02-06", "close": 251.89, "volume": 11332.0}, {"date": "2020-02-07", "close": 252.29, "volume": 9582.0}, {"date": "2020-02-10", "close": 251.78, "volume": 12484.0}, {"date": "2020-02-11", "close": 254.27, "volume": 8959.0}, {"date": "2020-02-12", "close": 253.8, "volume": 12103.0}, {"date": "2020-02-13", "close": 254.56, "volume": 14981.0}, {"date": "2020-02-14", "close": 256.04, "volume": 10569.0}, {"date": "2020-02-17", "close": 255.98, "volume": 15881.0}, {"date": "2020-02-18", "close": 256.0, "volume": 11736.0}, {"date": "2020-02-19", "close": 256.64, "volume": 8079.0}, {"date": "2020-02-20", "close": 258.7, "volume": 17874.0}, {"date": "2020-02-21", "close": 258.88, "volume": 12627.0}, {"date": "2020-02-24", "close": 253.79, "volume": 35205.0}, {"date": "2020-02-25", "close": 250.42, "volume": 34960.0}, {"date": "2020-02-26", "close": 243.1, "volume": 56531.0}, {"date": "2020-02-27", "close": 237.7, "volume": 45458.0}, {"date": "2020-02-28", "close": 228.28, "volume": 71692.0}, {"date": "2020-03-02", "close": 231.49, "volume": 100067.0}, {"date": "2020-03-03", "close": 237.54, "volume": 78443.0}, {"date": "2020-03-04", "close": 233.69, "volume": 25898.0}, {"date": "2020-03-05", "close": 236.82, "volume": 25327.0}, {"date": "2020-03-06", "close": 229.29, "volume": 31986.0}, {"date": "2020-03-09", "close": 218.67, "volume": 56023.0}, {"date": "2020-03-10", "close": 218.55, "volume": 62550.0}, {"date": "2020-03-11", "close": 217.1, "volume": 66786.0}, {"date": "2020-03-12", "close": 208.59, "volume": 76389.0}, {"date": "2020-03-13", "close": 200.38, "volume": 84797.0}, {"date": "2020-03-16", "close": 200.77, "volume": 53935.0}, {"date": "2020-03-17", "close": 205.0, "volume": 55832.0}, {"date": "2020-03-18", "close": 199.8, "volume": 34677.0}, {"date": "2020-03-19", "close": 205.0, "volume": 34854.0}, {"date": "2020-03-20", "close": 205.68, "volume": 30818.0}, {"date": "2020-03-23", "close": 191.5, "volume": 48401.0}, {"date": "2020-03-24", "close": 195.87, "volume": 73999.0}, {"date": "2020-03-25", "close": 203.5, "volume": 44451.0}, {"date": "2020-03-26", "close": 207.49, "volume": 40284.0}, {"date": "2020-03-27", "close": 210.37, "volume": 44876.0}, {"date": "2020-03-30", "close": 206.85, "volume": 119231.0}, {"date": "2020-03-31", "close": 210.38, "volume": 35845.0}, {"date": "2020-04-01", "close": 206.22, "volume": 29626.0}, {"date": "2020-04-02", "close": 203.79, "volume": 16454.0}, {"date": "2020-04-03", "close": 204.21, "volume": 26722.0}, {"date": "2020-04-06", "close": 212.82, "volume": 22694.0}, {"date": "2020-04-07", "close": 215.41, "volume": 55864.0}, {"date": "2020-04-08", "close": 216.57, "volume": 17378.0}, {"date": "2020-04-09", "close": 221.09, "volume": 27353.0}, {"date": "2020-04-14", "close": 218.21, "volume": 33652.0}, {"date": "2020-04-15", "close": 221.1, "volume": 17426.0}, {"date": "2020-04-16", "close": 220.92, "volume": 22586.0}, {"date": "2020-04-17", "close": 225.74, "volume": 19886.0}, {"date": "2020-04-20", "close": 224.97, "volume": 26027.0}, {"date": "2020-04-21", "close": 221.09, "volume": 22194.0}, {"date": "2020-04-22", "close": 217.61, "volume": 30554.0}, {"date": "2020-04-23", "close": 219.89, "volume": 18494.0}, {"date": "2020-04-24", "close": 218.17, "volume": 11341.0}, {"date": "2020-04-27", "close": 221.23, "volume": 25995.0}, {"date": "2020-04-28", "close": 222.91, "volume": 19806.0}, {"date": "2020-04-29", "close": 222.81, "volume": 17437.0}, {"date": "2020-04-30", "close": 226.88, "volume": 32094.0}, {"date": "2020-05-01", "close": 222.58, "volume": 26415.0}, {"date": "2020-05-04", "close": 220.12, "volume": 26242.0}, {"date": "2020-05-05", "close": 221.48, "volume": 11625.0}, {"date": "2020-05-06", "close": 223.98, "volume": 13760.0}, {"date": "2020-05-07", "close": 223.09, "volume": 15367.0}, {"date": "2020-05-08", "close": 225.03, "volume": 10616.0}, {"date": "2020-05-11", "close": 226.01, "volume": 22226.0}, {"date": "2020-05-12", "close": 226.59, "volume": 22211.0}, {"date": "2020-05-13", "close": 221.88, "volume": 17300.0}, {"date": "2020-05-14", "close": 219.1, "volume": 18771.0}, {"date": "2020-05-15", "close": 221.4, "volume": 27105.0}, {"date": "2020-05-18", "close": 224.87, "volume": 12883.0}, {"date": "2020-05-19", "close": 227.64, "volume": 29840.0}, {"date": "2020-05-20", "close": 225.54, "volume": 20559.0}, {"date": "2020-05-21", "close": 226.97, "volume": 13414.0}, {"date": "2020-05-22", "close": 225.38, "volume": 16301.0}, {"date": "2020-05-25", "close": 229.53, "volume": 10413.0}, {"date": "2020-05-26", "close": 230.95, "volume": 22169.0}, {"date": "2020-05-27", "close": 229.71, "volume": 22804.0}, {"date": "2020-05-28", "close": 233.68, "volume": 19046.0}, {"date": "2020-05-29", "close": 230.18, "volume": 16879.0}, {"date": "2020-06-01", "close": 228.24, "volume": 22114.0}, {"date": "2020-06-02", "close": 227.29, "volume": 22893.0}, {"date": "2020-06-03", "close": 225.72, "volume": 32179.0}, {"date": "2020-06-04", "close": 228.62, "volume": 31701.0}, {"date": "2020-06-05", "close": 227.49, "volume": 14606.0}, {"date": "2020-06-09", "close": 234.5, "volume": 21002.0}, {"date": "2020-06-10", "close": 233.66, "volume": 15018.0}, {"date": "2020-06-11", "close": 229.8, "volume": 27519.0}, {"date": "2020-06-12", "close": 224.75, "volume": 29121.0}, {"date": "2020-06-15", "close": 219.81, "volume": 22976.0}, {"date": "2020-06-16", "close": 227.56, "volume": 39293.0}, {"date": "2020-06-17", "close": 230.51, "volume": 12314.0}, {"date": "2020-06-18", "close": 228.53, "volume": 17099.0}, {"date": "2020-06-19", "close": 230.65, "volume": 18538.0}, {"date": "2020-06-22", "close": 227.5, "volume": 23724.0}, {"date": "2020-06-23", "close": 228.99, "volume": 11713.0}, {"date": "2020-06-24", "close": 229.53, "volume": 7360.0}, {"date": "2020-06-25", "close": 224.8, "volume": 11906.0}, {"date": "2020-06-26", "close": 225.77, "volume": 11636.0}, {"date": "2020-06-29", "close": 220.87, "volume": 15084.0}, {"date": "2020-06-30", "close": 224.37, "volume": 13179.0}, {"date": "2020-07-01", "close": 226.05, "volume": 10377.0}, {"date": "2020-07-02", "close": 227.29, "volume": 11037.0}, {"date": "2020-07-03", "close": 228.57, "volume": 12375.0}, {"date": "2020-07-06", "close": 230.1, "volume": 16217.0}, {"date": "2020-07-07", "close": 230.11, "volume": 5200.0}, {"date": "2020-07-08", "close": 228.68, "volume": 11300.0}, {"date": "2020-07-09", "close": 229.23, "volume": 6878.0}, {"date": "2020-07-10", "close": 227.94, "volume": 10895.0}, {"date": "2020-07-13", "close": 232.23, "volume": 11635.0}, {"date": "2020-07-14", "close": 229.58, "volume": 7442.0}, {"date": "2020-07-15", "close": 231.9, "volume": 7417.0}, {"date": "2020-07-16", "close": 232.3, "volume": 10345.0}, {"date": "2020-07-17", "close": 232.52, "volume": 8496.0}, {"date": "2020-07-20", "close": 232.35, "volume": 7714.0}, {"date": "2020-07-21", "close": 235.33, "volume": 11891.0}, {"date": "2020-07-22", "close": 230.69, "volume": 10045.0}, {"date": "2020-07-23", "close": 231.89, "volume": 6245.0}, {"date": "2020-07-24", "close": 230.27, "volume": 7610.0}, {"date": "2020-07-27", "close": 228.73, "volume": 13628.0}, {"date": "2020-07-28", "close": 229.99, "volume": 10056.0}, {"date": "2020-07-29", "close": 227.26, "volume": 7341.0}, {"date": "2020-07-30", "close": 230.29, "volume": 9501.0}, {"date": "2020-07-31", "close": 228.56, "volume": 9144.0}, {"date": "2020-08-03", "close": 231.64, "volume": 17021.0}, {"date": "2020-08-04", "close": 234.48, "volume": 10258.0}, {"date": "2020-08-05", "close": 234.0, "volume": 5620.0}, {"date": "2020-08-06", "close": 234.2, "volume": 9574.0}, {"date": "2020-08-07", "close": 234.88, "volume": 11907.0}, {"date": "2020-08-10", "close": 237.56, "volume": 10815.0}, {"date": "2020-08-11", "close": 237.93, "volume": 8569.0}, {"date": "2020-08-12", "close": 238.26, "volume": 6546.0}, {"date": "2020-08-13", "close": 238.23, "volume": 9115.0}, {"date": "2020-08-14", "close": 239.68, "volume": 6258.0}, {"date": "2020-08-17", "close": 238.23, "volume": 9147.0}, {"date": "2020-08-18", "close": 237.9, "volume": 9177.0}, {"date": "2020-08-19", "close": 237.62, "volume": 15785.0}, {"date": "2020-08-20", "close": 237.72, "volume": 9802.0}, {"date": "2020-08-21", "close": 238.9, "volume": 6704.0}, {"date": "2020-08-24", "close": 240.67, "volume": 8608.0}, {"date": "2020-08-25", "close": 243.49, "volume": 11127.0}, {"date": "2020-08-26", "close": 242.46, "volume": 11042.0}, {"date": "2020-08-27", "close": 243.2, "volume": 4456.0}, {"date": "2020-08-28", "close": 243.36, "volume": 7716.0}, {"date": "2020-08-31", "close": 242.64, "volume": 8168.0}, {"date": "2020-09-01", "close": 240.01, "volume": 14393.0}, {"date": "2020-09-02", "close": 244.27, "volume": 8664.0}, {"date": "2020-09-03", "close": 247.3, "volume": 11654.0}, {"date": "2020-09-04", "close": 240.72, "volume": 18367.0}, {"date": "2020-09-07", "close": 236.66, "volume": 16748.0}, {"date": "2020-09-08", "close": 238.87, "volume": 7329.0}, {"date": "2020-09-09", "close": 234.28, "volume": 17007.0}, {"date": "2020-09-10", "close": 236.72, "volume": 12867.0}, {"date": "2020-09-11", "close": 234.06, "volume": 12010.0}, {"date": "2020-09-14", "close": 234.65, "volume": 13060.0}, {"date": "2020-09-15", "close": 234.95, "volume": 9106.0}, {"date": "2020-09-16", "close": 236.77, "volume": 11418.0}, {"date": "2020-09-17", "close": 233.79, "volume": 20973.0}, {"date": "2020-09-18", "close": 233.56, "volume": 9203.0}, {"date": "2020-09-21", "close": 230.43, "volume": 16523.0}, {"date": "2020-09-22", "close": 231.13, "volume": 13801.0}, {"date": "2020-09-23", "close": 236.43, "volume": 7038.0}, {"date": "2020-09-24", "close": 233.54, "volume": 8976.0}, {"date": "2020-09-25", "close": 234.99, "volume": 5454.0}, {"date": "2020-09-28", "close": 238.47, "volume": 9625.0}, {"date": "2020-09-29", "close": 240.74, "volume": 12897.0}, {"date": "2020-09-30", "close": 236.0, "volume": 14002.0}, {"date": "2020-10-01", "close": 238.48, "volume": 10267.0}, {"date": "2020-10-02", "close": 236.08, "volume": 15820.0}, {"date": "2020-10-05", "close": 238.67, "volume": 6416.0}, {"date": "2020-10-06", "close": 241.1, "volume": 7316.0}, {"date": "2020-10-07", "close": 240.84, "volume": 9139.0}, {"date": "2020-10-08", "close": 244.52, "volume": 7902.0}, {"date": "2020-10-09", "close": 246.12, "volume": 14081.0}, {"date": "2020-10-12", "close": 246.05, "volume": 6997.0}, {"date": "2020-10-13", "close": 250.07, "volume": 8291.0}, {"date": "2020-10-14", "close": 250.4, "volume": 8417.0}, {"date": "2020-10-15", "close": 249.01, "volume": 10188.0}, {"date": "2020-10-16", "close": 251.5, "volume": 7266.0}, {"date": "2020-10-19", "close": 251.64, "volume": 6799.0}, {"date": "2020-10-20", "close": 249.41, "volume": 8986.0}, {"date": "2020-10-21", "close": 249.39, "volume": 5993.0}, {"date": "2020-10-22", "close": 245.62, "volume": 7662.0}, {"date": "2020-10-23", "close": 248.35, "volume": 3985.0}, {"date": "2020-10-26", "close": 246.62, "volume": 13509.0}, {"date": "2020-10-27", "close": 243.93, "volume": 13649.0}, {"date": "2020-10-28", "close": 240.8, "volume": 11336.0}, {"date": "2020-10-29", "close": 239.3, "volume": 19212.0}, {"date": "2020-10-30", "close": 237.67, "volume": 29199.0}, {"date": "2020-11-02", "close": 238.61, "volume": 14278.0}, {"date": "2020-11-03", "close": 240.83, "volume": 10494.0}, {"date": "2020-11-04", "close": 244.07, "volume": 76517.0}, {"date": "2020-11-05", "close": 247.25, "volume": 13916.0}, {"date": "2020-11-06", "close": 245.19, "volume": 11963.0}, {"date": "2020-11-09", "close": 249.96, "volume": 21608.0}, {"date": "2020-11-10", "close": 247.26, "volume": 20870.0}, {"date": "2020-11-11", "close": 248.98, "volume": 20469.0}, {"date": "2020-11-12", "close": 249.27, "volume": 9190.0}, {"date": "2020-11-13", "close": 250.17, "volume": 7478.0}, {"date": "2020-11-16", "close": 253.27, "volume": 2693.0}, {"date": "2020-11-17", "close": 252.5, "volume": 25631.0}, {"date": "2020-11-18", "close": 253.58, "volume": 10205.0}, {"date": "2020-11-19", "close": 250.97, "volume": 12963.0}, {"date": "2020-11-20", "close": 251.67, "volume": 14550.0}, {"date": "2020-11-23", "close": 251.23, "volume": 9929.0}, {"date": "2020-11-24", "close": 254.55, "volume": 10401.0}, {"date": "2020-11-25", "close": 255.67, "volume": 11830.0}, {"date": "2020-11-26", "close": 255.25, "volume": 8667.0}, {"date": "2020-11-27", "close": 254.05, "volume": 4994.0}, {"date": "2020-11-30", "close": 253.28, "volume": 9833.0}, {"date": "2020-12-01", "close": 256.31, "volume": 12389.0}, {"date": "2020-12-02", "close": 255.86, "volume": 13234.0}, {"date": "2020-12-03", "close": 255.31, "volume": 10425.0}, {"date": "2020-12-04", "close": 255.57, "volume": 15509.0}, {"date": "2020-12-07", "close": 257.08, "volume": 11672.0}, {"date": "2020-12-08", "close": 256.86, "volume": 10650.0}, {"date": "2020-12-09", "close": 258.85, "volume": 11307.0}, {"date": "2020-12-10", "close": 254.54, "volume": 16590.0}, {"date": "2020-12-11", "close": 251.79, "volume": 12919.0}, {"date": "2020-12-14", "close": 253.7, "volume": 9912.0}, {"date": "2020-12-15", "close": 252.67, "volume": 10236.0}, {"date": "2020-12-16", "close": 254.32, "volume": 14366.0}, {"date": "2020-12-17", "close": 254.54, "volume": 10004.0}, {"date": "2020-12-18", "close": 254.64, "volume": 10726.0}, {"date": "2020-12-21", "close": 255.62, "volume": 10285.0}, {"date": "2020-12-22", "close": 255.49, "volume": 17021.0}, {"date": "2020-12-23", "close": 255.09, "volume": 8141.0}, {"date": "2020-12-24", "close": 256.99, "volume": 5798.0}, {"date": "2020-12-29", "close": 256.78, "volume": 5916.0}, {"date": "2020-12-30", "close": 253.53, "volume": 9925.0}, {"date": "2020-12-31", "close": 252.07, "volume": 4312.0}, {"date": "2021-01-04", "close": 252.81, "volume": 12241.0}, {"date": "2021-01-05", "close": 249.23, "volume": 26277.0}, {"date": "2021-01-06", "close": 247.78, "volume": 15575.0}, {"date": "2021-01-07", "close": 251.5, "volume": 5610.0}, {"date": "2021-01-08", "close": 256.47, "volume": 7186.0}, {"date": "2021-01-11", "close": 257.26, "volume": 6372.0}, {"date": "2021-01-12", "close": 257.78, "volume": 5937.0}, {"date": "2021-01-13", "close": 256.47, "volume": 8685.0}, {"date": "2021-01-14", "close": 257.33, "volume": 7334.0}, {"date": "2021-01-15", "close": 255.17, "volume": 11067.0}, {"date": "2021-01-18", "close": 255.91, "volume": 5557.0}, {"date": "2021-01-19", "close": 257.82, "volume": 7235.0}, {"date": "2021-01-20", "close": 257.52, "volume": 4451.0}, {"date": "2021-01-21", "close": 260.17, "volume": 15844.0}, {"date": "2021-01-22", "close": 259.01, "volume": 10323.0}, {"date": "2021-01-25", "close": 260.6, "volume": 8553.0}, {"date": "2021-01-27", "close": 259.1, "volume": 11871.0}, {"date": "2021-01-28", "close": 255.6, "volume": 19382.0}, {"date": "2021-01-29", "close": 255.09, "volume": 8817.0}, {"date": "2021-02-01", "close": 254.48, "volume": 17655.0}, {"date": "2021-02-02", "close": 260.31, "volume": 11617.0}, {"date": "2021-02-03", "close": 263.73, "volume": 11964.0}, {"date": "2021-02-04", "close": 262.51, "volume": 41976.0}, {"date": "2021-02-05", "close": 267.82, "volume": 8241.0}, {"date": "2021-02-08", "close": 267.02, "volume": 11065.0}, {"date": "2021-02-09", "close": 266.39, "volume": 9948.0}, {"date": "2021-02-10", "close": 267.09, "volume": 10529.0}, {"date": "2021-02-11", "close": 266.48, "volume": 14041.0}, {"date": "2021-02-12", "close": 265.87, "volume": 20541.0}, {"date": "2021-02-15", "close": 267.51, "volume": 12823.0}, {"date": "2021-02-16", "close": 267.99, "volume": 8466.0}, {"date": "2021-02-17", "close": 266.93, "volume": 8510.0}, {"date": "2021-02-18", "close": 266.48, "volume": 9758.0}, {"date": "2021-02-19", "close": 264.0, "volume": 27524.0}, {"date": "2021-02-22", "close": 260.96, "volume": 15079.0}, {"date": "2021-02-23", "close": 258.95, "volume": 33234.0}, {"date": "2021-02-24", "close": 257.51, "volume": 17597.0}, {"date": "2021-02-25", "close": 259.74, "volume": 13407.0}, {"date": "2021-02-26", "close": 255.46, "volume": 41989.0}, {"date": "2021-03-01", "close": 260.82, "volume": 37022.0}, {"date": "2021-03-02", "close": 263.5, "volume": 17983.0}, {"date": "2021-03-03", "close": 261.05, "volume": 12895.0}, {"date": "2021-03-04", "close": 255.45, "volume": 29454.0}, {"date": "2021-03-05", "close": 254.95, "volume": 28636.0}, {"date": "2021-03-08", "close": 259.85, "volume": 35719.0}, {"date": "2021-03-09", "close": 262.72, "volume": 10293.0}, {"date": "2021-03-10", "close": 263.9, "volume": 8370.0}, {"date": "2021-03-11", "close": 264.92, "volume": 8042.0}, {"date": "2021-03-12", "close": 266.46, "volume": 11409.0}, {"date": "2021-03-15", "close": 268.0, "volume": 8331.0}, {"date": "2021-03-16", "close": 269.1, "volume": 11384.0}, {"date": "2021-03-17", "close": 268.66, "volume": 4951.0}, {"date": "2021-03-18", "close": 266.79, "volume": 13117.0}, {"date": "2021-03-19", "close": 265.2, "volume": 9630.0}, {"date": "2021-03-22", "close": 265.47, "volume": 21287.0}, {"date": "2021-03-23", "close": 267.5, "volume": 21577.0}, {"date": "2021-03-24", "close": 268.61, "volume": 12275.0}, {"date": "2021-03-25", "close": 268.59, "volume": 11100.0}, {"date": "2021-03-26", "close": 267.9, "volume": 7604.0}, {"date": "2021-03-29", "close": 268.88, "volume": 12456.0}, {"date": "2021-03-30", "close": 268.75, "volume": 12656.0}, {"date": "2021-03-31", "close": 270.29, "volume": 18456.0}, {"date": "2021-04-01", "close": 274.01, "volume": 10393.0}, {"date": "2021-04-06", "close": 276.05, "volume": 14146.0}, {"date": "2021-04-07", "close": 276.76, "volume": 18086.0}, {"date": "2021-04-08", "close": 278.78, "volume": 11372.0}, {"date": "2021-04-09", "close": 279.47, "volume": 8348.0}, {"date": "2021-04-12", "close": 280.62, "volume": 14073.0}, {"date": "2021-04-13", "close": 281.4, "volume": 11845.0}, {"date": "2021-04-14", "close": 280.44, "volume": 13450.0}, {"date": "2021-04-15", "close": 278.41, "volume": 9224.0}, {"date": "2021-04-16", "close": 279.31, "volume": 8192.0}, {"date": "2021-04-19", "close": 280.06, "volume": 10956.0}, {"date": "2021-04-20", "close": 277.4, "volume": 11246.0}, {"date": "2021-04-21", "close": 276.71, "volume": 11749.0}, {"date": "2021-04-22", "close": 279.13, "volume": 5754.0}, {"date": "2021-04-23", "close": 278.25, "volume": 11845.0}, {"date": "2021-04-26", "close": 279.4, "volume": 5376.0}, {"date": "2021-04-27", "close": 280.15, "volume": 9645.0}, {"date": "2021-04-28", "close": 281.66, "volume": 12562.0}, {"date": "2021-04-29", "close": 281.0, "volume": 14294.0}, {"date": "2021-04-30", "close": 280.26, "volume": 11345.0}, {"date": "2021-05-03", "close": 282.21, "volume": 7075.0}, {"date": "2021-05-04", "close": 280.47, "volume": 13867.0}, {"date": "2021-05-05", "close": 280.11, "volume": 8065.0}, {"date": "2021-05-06", "close": 278.8, "volume": 9813.0}, {"date": "2021-05-07", "close": 279.11, "volume": 7259.0}, {"date": "2021-05-10", "close": 278.89, "volume": 12399.0}, {"date": "2021-05-11", "close": 274.4, "volume": 29601.0}, {"date": "2021-05-12", "close": 273.8, "volume": 16009.0}, {"date": "2021-05-13", "close": 271.91, "volume": 11134.0}, {"date": "2021-05-14", "close": 275.55, "volume": 13952.0}, {"date": "2021-05-17", "close": 277.82, "volume": 8728.0}, {"date": "2021-05-18", "close": 276.95, "volume": 21327.0}, {"date": "2021-05-19", "close": 273.05, "volume": 12438.0}, {"date": "2021-05-20", "close": 274.45, "volume": 15537.0}, {"date": "2021-05-21", "close": 277.89, "volume": 6597.0}, {"date": "2021-05-24", "close": 278.48, "volume": 6378.0}, {"date": "2021-05-25", "close": 280.7, "volume": 5234.0}, {"date": "2021-05-26", "close": 278.95, "volume": 12118.0}, {"date": "2021-05-27", "close": 280.2, "volume": 12552.0}, {"date": "2021-05-28", "close": 282.99, "volume": 16260.0}, {"date": "2021-05-31", "close": 282.61, "volume": 12811.0}, {"date": "2021-06-01", "close": 282.09, "volume": 16256.0}, {"date": "2021-06-02", "close": 281.91, "volume": 22251.0}, {"date": "2021-06-03", "close": 282.99, "volume": 13921.0}, {"date": "2021-06-04", "close": 284.0, "volume": 12173.0}, {"date": "2021-06-07", "close": 283.1, "volume": 15480.0}, {"date": "2021-06-08", "close": 283.89, "volume": 11390.0}, {"date": "2021-06-09", "close": 284.09, "volume": 12028.0}, {"date": "2021-06-10", "close": 283.87, "volume": 14162.0}, {"date": "2021-06-11", "close": 284.3, "volume": 10022.0}, {"date": "2021-06-15", "close": 287.49, "volume": 17248.0}, {"date": "2021-06-16", "close": 286.83, "volume": 19538.0}, {"date": "2021-06-17", "close": 287.03, "volume": 9020.0}, {"date": "2021-06-18", "close": 291.32, "volume": 26502.0}, {"date": "2021-06-21", "close": 287.7, "volume": 16410.0}, {"date": "2021-06-22", "close": 292.75, "volume": 9607.0}, {"date": "2021-06-23", "close": 293.5, "volume": 12226.0}, {"date": "2021-06-24", "close": 292.39, "volume": 11090.0}, {"date": "2021-06-25", "close": 292.5, "volume": 7305.0}, {"date": "2021-06-28", "close": 293.65, "volume": 6723.0}, {"date": "2021-06-29", "close": 294.44, "volume": 17850.0}, {"date": "2021-06-30", "close": 296.61, "volume": 14358.0}, {"date": "2021-07-01", "close": 298.64, "volume": 15634.0}, {"date": "2021-07-02", "close": 300.2, "volume": 11172.0}, {"date": "2021-07-05", "close": 299.33, "volume": 10818.0}, {"date": "2021-07-06", "close": 296.89, "volume": 15713.0}, {"date": "2021-07-07", "close": 299.35, "volume": 11815.0}, {"date": "2021-07-08", "close": 301.1, "volume": 11808.0}, {"date": "2021-07-09", "close": 300.4, "volume": 16816.0}, {"date": "2021-07-12", "close": 301.99, "volume": 10013.0}, {"date": "2021-07-13", "close": 302.42, "volume": 11097.0}, {"date": "2021-07-14", "close": 301.38, "volume": 14315.0}, {"date": "2021-07-15", "close": 300.39, "volume": 14631.0}, {"date": "2021-07-16", "close": 301.4, "volume": 9657.0}, {"date": "2021-07-19", "close": 300.02, "volume": 22318.0}, {"date": "2021-07-20", "close": 300.25, "volume": 12239.0}, {"date": "2021-07-21", "close": 305.77, "volume": 10721.0}, {"date": "2021-07-22", "close": 306.05, "volume": 17173.0}, {"date": "2021-07-23", "close": 306.49, "volume": 11527.0}, {"date": "2021-07-26", "close": 308.46, "volume": 13309.0}, {"date": "2021-07-27", "close": 308.67, "volume": 10809.0}, {"date": "2021-07-28", "close": 307.99, "volume": 19080.0}, {"date": "2021-07-29", "close": 307.58, "volume": 20121.0}, {"date": "2021-07-30", "close": 306.53, "volume": 12083.0}, {"date": "2021-08-02", "close": 310.48, "volume": 21826.0}, {"date": "2021-08-03", "close": 306.9, "volume": 13145.0}, {"date": "2021-08-04", "close": 308.03, "volume": 9701.0}, {"date": "2021-08-05", "close": 307.13, "volume": 11060.0}, {"date": "2021-08-06", "close": 309.27, "volume": 7637.0}, {"date": "2021-08-09", "close": 310.09, "volume": 9276.0}, {"date": "2021-08-10", "close": 311.67, "volume": 9683.0}, {"date": "2021-08-11", "close": 311.44, "volume": 8907.0}, {"date": "2021-08-12", "close": 311.31, "volume": 8720.0}, {"date": "2021-08-13", "close": 313.32, "volume": 11663.0}, {"date": "2021-08-16", "close": 312.8, "volume": 18193.0}, {"date": "2021-08-17", "close": 314.04, "volume": 8926.0}, {"date": "2021-08-18", "close": 315.35, "volume": 8766.0}, {"date": "2021-08-19", "close": 313.68, "volume": 19812.0}, {"date": "2021-08-20", "close": 316.48, "volume": 11325.0}, {"date": "2021-08-23", "close": 319.98, "volume": 11324.0}, {"date": "2021-08-24", "close": 319.29, "volume": 12730.0}, {"date": "2021-08-25", "close": 319.28, "volume": 12019.0}, {"date": "2021-08-26", "close": 318.85, "volume": 11706.0}, {"date": "2021-08-27", "close": 318.42, "volume": 14772.0}, {"date": "2021-08-30", "close": 319.29, "volume": 11685.0}, {"date": "2021-08-31", "close": 319.51, "volume": 13232.0}, {"date": "2021-09-01", "close": 319.3, "volume": 11603.0}, {"date": "2021-09-02", "close": 316.4, "volume": 18891.0}, {"date": "2021-09-03", "close": 316.58, "volume": 10195.0}, {"date": "2021-09-06", "close": 315.32, "volume": 18905.0}, {"date": "2021-09-07", "close": 315.87, "volume": 20884.0}, {"date": "2021-09-08", "close": 316.15, "volume": 11378.0}, {"date": "2021-09-09", "close": 315.13, "volume": 12983.0}, {"date": "2021-09-10", "close": 315.1, "volume": 12001.0}, {"date": "2021-09-13", "close": 313.86, "volume": 25939.0}, {"date": "2021-09-14", "close": 314.73, "volume": 8966.0}, {"date": "2021-09-15", "close": 313.21, "volume": 14130.0}, {"date": "2021-09-16", "close": 315.3, "volume": 23841.0}, {"date": "2021-09-17", "close": 316.41, "volume": 9781.0}, {"date": "2021-09-20", "close": 313.73, "volume": 22581.0}, {"date": "2021-09-21", "close": 311.21, "volume": 22543.0}, {"date": "2021-09-22", "close": 311.34, "volume": 22241.0}, {"date": "2021-09-23", "close": 314.82, "volume": 11402.0}, {"date": "2021-09-24", "close": 315.42, "volume": 12003.0}, {"date": "2021-09-27", "close": 316.95, "volume": 12825.0}, {"date": "2021-09-28", "close": 314.15, "volume": 12611.0}, {"date": "2021-09-29", "close": 310.95, "volume": 24719.0}, {"date": "2021-09-30", "close": 313.46, "volume": 10202.0}, {"date": "2021-10-01", "close": 306.83, "volume": 28268.0}, {"date": "2021-10-04", "close": 308.77, "volume": 13363.0}, {"date": "2021-10-05", "close": 305.59, "volume": 14179.0}, {"date": "2021-10-06", "close": 306.75, "volume": 9967.0}, {"date": "2021-10-07", "close": 309.91, "volume": 12182.0}, {"date": "2021-10-08", "close": 310.91, "volume": 12460.0}, {"date": "2021-10-11", "close": 309.01, "volume": 24344.0}, {"date": "2021-10-12", "close": 304.45, "volume": 27104.0}, {"date": "2021-10-13", "close": 305.9, "volume": 9041.0}, {"date": "2021-10-14", "close": 306.48, "volume": 8529.0}, {"date": "2021-10-15", "close": 310.26, "volume": 8862.0}, {"date": "2021-10-18", "close": 311.44, "volume": 11796.0}, {"date": "2021-10-19", "close": 310.67, "volume": 12483.0}, {"date": "2021-10-20", "close": 310.87, "volume": 13804.0}, {"date": "2021-10-21", "close": 311.2, "volume": 9735.0}, {"date": "2021-10-22", "close": 313.88, "volume": 6951.0}, {"date": "2021-10-25", "close": 313.41, "volume": 17668.0}, {"date": "2021-10-26", "close": 314.49, "volume": 13279.0}, {"date": "2021-10-27", "close": 313.44, "volume": 18591.0}, {"date": "2021-10-28", "close": 312.27, "volume": 16790.0}, {"date": "2021-10-29", "close": 312.38, "volume": 19113.0}, {"date": "2021-11-01", "close": 316.41, "volume": 9084.0}, {"date": "2021-11-02", "close": 316.92, "volume": 10484.0}, {"date": "2021-11-03", "close": 320.84, "volume": 11191.0}, {"date": "2021-11-04", "close": 323.11, "volume": 14591.0}, {"date": "2021-11-05", "close": 326.5, "volume": 10633.0}, {"date": "2021-11-08", "close": 326.91, "volume": 11599.0}, {"date": "2021-11-09", "close": 326.66, "volume": 18069.0}, {"date": "2021-11-10", "close": 327.48, "volume": 11388.0}, {"date": "2021-11-11", "close": 328.36, "volume": 42792.0}, {"date": "2021-11-12", "close": 329.65, "volume": 14048.0}, {"date": "2021-11-15", "close": 329.3, "volume": 18693.0}, {"date": "2021-11-16", "close": 328.78, "volume": 11179.0}, {"date": "2021-11-17", "close": 333.12, "volume": 10625.0}, {"date": "2021-11-18", "close": 332.71, "volume": 10595.0}, {"date": "2021-11-19", "close": 334.25, "volume": 9731.0}, {"date": "2021-11-22", "close": 334.08, "volume": 11049.0}, {"date": "2021-11-23", "close": 332.99, "volume": 15683.0}, {"date": "2021-11-24", "close": 332.98, "volume": 10217.0}, {"date": "2021-11-25", "close": 335.98, "volume": 6858.0}, {"date": "2021-11-26", "close": 334.15, "volume": 22772.0}, {"date": "2021-11-29", "close": 332.9, "volume": 23608.0}, {"date": "2021-11-30", "close": 333.96, "volume": 16455.0}, {"date": "2021-12-01", "close": 328.97, "volume": 17614.0}, {"date": "2021-12-02", "close": 326.1, "volume": 31608.0}, {"date": "2021-12-03", "close": 330.42, "volume": 21165.0}, {"date": "2021-12-06", "close": 331.0, "volume": 23396.0}, {"date": "2021-12-07", "close": 332.29, "volume": 14665.0}, {"date": "2021-12-08", "close": 336.5, "volume": 18560.0}, {"date": "2021-12-09", "close": 334.28, "volume": 22535.0}, {"date": "2021-12-10", "close": 332.65, "volume": 16659.0}, {"date": "2021-12-13", "close": 334.99, "volume": 14107.0}, {"date": "2021-12-14", "close": 334.43, "volume": 10714.0}, {"date": "2021-12-15", "close": 331.7, "volume": 12385.0}, {"date": "2021-12-16", "close": 334.75, "volume": 16293.0}, {"date": "2021-12-17", "close": 329.68, "volume": 13117.0}, {"date": "2021-12-20", "close": 327.4, "volume": 10839.0}, {"date": "2021-12-21", "close": 328.55, "volume": 11978.0}, {"date": "2021-12-22", "close": 332.04, "volume": 11923.0}, {"date": "2021-12-23", "close": 331.77, "volume": 7132.0}, {"date": "2021-12-24", "close": 332.27, "volume": 4531.0}, {"date": "2021-12-29", "close": 335.05, "volume": 8048.0}, {"date": "2021-12-30", "close": 334.3, "volume": 5741.0}, {"date": "2021-12-31", "close": 333.63, "volume": 8601.0}, {"date": "2022-01-04", "close": 337.57, "volume": 8509.0}, {"date": "2022-01-05", "close": 334.35, "volume": 25621.0}, {"date": "2022-01-06", "close": 329.14, "volume": 18973.0}, {"date": "2022-01-07", "close": 332.0, "volume": 9263.0}, {"date": "2022-01-10", "close": 328.62, "volume": 12308.0}, {"date": "2022-01-11", "close": 328.21, "volume": 10608.0}, {"date": "2022-01-12", "close": 330.38, "volume": 6576.0}, {"date": "2022-01-13", "close": 326.38, "volume": 12491.0}, {"date": "2022-01-14", "close": 323.0, "volume": 12820.0}, {"date": "2022-01-17", "close": 325.5, "volume": 18589.0}, {"date": "2022-01-18", "close": 325.49, "volume": 14667.0}, {"date": "2022-01-19", "close": 318.7, "volume": 16556.0}, {"date": "2022-01-20", "close": 316.47, "volume": 22143.0}, {"date": "2022-01-21", "close": 311.5, "volume": 18689.0}, {"date": "2022-01-24", "close": 310.01, "volume": 28926.0}, {"date": "2022-01-25", "close": 307.66, "volume": 27690.0}, {"date": "2022-01-27", "close": 304.31, "volume": 23978.0}, {"date": "2022-01-28", "close": 309.52, "volume": 20935.0}, {"date": "2022-01-31", "close": 317.3, "volume": 17510.0}, {"date": "2022-02-01", "close": 320.58, "volume": 24180.0}, {"date": "2022-02-02", "close": 321.95, "volume": 12576.0}, {"date": "2022-02-03", "close": 320.45, "volume": 10903.0}, {"date": "2022-02-04", "close": 318.0, "volume": 15669.0}, {"date": "2022-02-07", "close": 319.3, "volume": 10902.0}, {"date": "2022-02-08", "close": 316.76, "volume": 9986.0}, {"date": "2022-02-09", "close": 319.03, "volume": 10268.0}, {"date": "2022-02-10", "close": 321.55, "volume": 8513.0}, {"date": "2022-02-11", "close": 316.96, "volume": 17564.0}, {"date": "2022-02-14", "close": 313.89, "volume": 13511.0}, {"date": "2022-02-15", "close": 311.95, "volume": 8418.0}, {"date": "2022-02-16", "close": 315.17, "volume": 8770.0}, {"date": "2022-02-17", "close": 313.79, "volume": 14335.0}, {"date": "2022-02-18", "close": 308.94, "volume": 12369.0}, {"date": "2022-02-21", "close": 306.15, "volume": 13815.0}, {"date": "2022-02-22", "close": 299.94, "volume": 25106.0}, {"date": "2022-02-23", "close": 301.91, "volume": 29595.0}, {"date": "2022-02-24", "close": 290.02, "volume": 37661.0}, {"date": "2022-02-25", "close": 299.26, "volume": 24802.0}, {"date": "2022-02-28", "close": 301.16, "volume": 19219.0}, {"date": "2022-03-01", "close": 304.78, "volume": 21435.0}, {"date": "2022-03-02", "close": 300.79, "volume": 11657.0}, {"date": "2022-03-03", "close": 303.65, "volume": 17804.0}, {"date": "2022-03-04", "close": 297.08, "volume": 24760.0}, {"date": "2022-03-07", "close": 290.49, "volume": 24025.0}, {"date": "2022-03-08", "close": 288.93, "volume": 21609.0}, {"date": "2022-03-09", "close": 290.54, "volume": 15498.0}, {"date": "2022-03-10", "close": 294.28, "volume": 25784.0}, {"date": "2022-03-11", "close": 291.74, "volume": 11771.0}, {"date": "2022-03-14", "close": 294.44, "volume": 12246.0}, {"date": "2022-03-15", "close": 292.84, "volume": 9639.0}, {"date": "2022-03-16", "close": 297.05, "volume": 10878.0}, {"date": "2022-03-17", "close": 300.12, "volume": 18292.0}, {"date": "2022-03-18", "close": 299.59, "volume": 14736.0}, {"date": "2022-03-21", "close": 303.7, "volume": 12220.0}, {"date": "2022-03-22", "close": 303.56, "volume": 14216.0}, {"date": "2022-03-23", "close": 305.8, "volume": 12925.0}, {"date": "2022-03-24", "close": 301.0, "volume": 14988.0}, {"date": "2022-03-25", "close": 303.27, "volume": 12202.0}, {"date": "2022-03-28", "close": 302.27, "volume": 14213.0}, {"date": "2022-03-29", "close": 306.97, "volume": 15333.0}, {"date": "2022-03-30", "close": 309.32, "volume": 12492.0}, {"date": "2022-03-31", "close": 309.74, "volume": 8272.0}, {"date": "2022-04-01", "close": 305.61, "volume": 9014.0}, {"date": "2022-04-04", "close": 304.99, "volume": 15976.0}, {"date": "2022-04-05", "close": 303.0, "volume": 11557.0}, {"date": "2022-04-06", "close": 300.18, "volume": 9344.0}, {"date": "2022-04-07", "close": 299.49, "volume": 6975.0}, {"date": "2022-04-08", "close": 301.8, "volume": 5396.0}, {"date": "2022-04-11", "close": 299.96, "volume": 10851.0}, {"date": "2022-04-12", "close": 296.65, "volume": 9015.0}, {"date": "2022-04-13", "close": 298.04, "volume": 16130.0}, {"date": "2022-04-14", "close": 300.15, "volume": 13953.0}, {"date": "2022-04-19", "close": 300.1, "volume": 9545.0}, {"date": "2022-04-20", "close": 301.56, "volume": 7642.0}, {"date": "2022-04-21", "close": 302.04, "volume": 7185.0}, {"date": "2022-04-22", "close": 299.55, "volume": 10432.0}, {"date": "2022-04-26", "close": 298.96, "volume": 12220.0}, {"date": "2022-04-27", "close": 293.55, "volume": 18016.0}, {"date": "2022-04-28", "close": 297.9, "volume": 12643.0}, {"date": "2022-04-29", "close": 299.49, "volume": 18553.0}, {"date": "2022-05-02", "close": 295.0, "volume": 10144.0}, {"date": "2022-05-03", "close": 295.0, "volume": 18226.0}, {"date": "2022-05-04", "close": 294.84, "volume": 10555.0}, {"date": "2022-05-05", "close": 297.67, "volume": 6692.0}, {"date": "2022-05-06", "close": 292.99, "volume": 16458.0}, {"date": "2022-05-09", "close": 291.22, "volume": 17021.0}, {"date": "2022-05-10", "close": 287.0, "volume": 23395.0}, {"date": "2022-05-11", "close": 287.45, "volume": 14176.0}, {"date": "2022-05-12", "close": 283.43, "volume": 12163.0}, {"date": "2022-05-13", "close": 287.19, "volume": 10701.0}, {"date": "2022-05-16", "close": 290.4, "volume": 10073.0}, {"date": "2022-05-17", "close": 286.99, "volume": 14288.0}, {"date": "2022-05-18", "close": 289.88, "volume": 8697.0}, {"date": "2022-05-19", "close": 280.73, "volume": 19567.0}, {"date": "2022-05-20", "close": 279.79, "volume": 13013.0}, {"date": "2022-05-23", "close": 278.32, "volume": 12798.0}, {"date": "2022-05-24", "close": 277.22, "volume": 21990.0}, {"date": "2022-05-25", "close": 277.82, "volume": 7463.0}, {"date": "2022-05-26", "close": 280.83, "volume": 9713.0}, {"date": "2022-05-27", "close": 283.58, "volume": 9753.0}, {"date": "2022-05-30", "close": 291.99, "volume": 14122.0}, {"date": "2022-05-31", "close": 290.4, "volume": 28535.0}, {"date": "2022-06-01", "close": 288.45, "volume": 9971.0}, {"date": "2022-06-02", "close": 286.93, "volume": 8835.0}, {"date": "2022-06-03", "close": 288.91, "volume": 5528.0}, {"date": "2022-06-06", "close": 287.59, "volume": 10342.0}, {"date": "2022-06-07", "close": 285.77, "volume": 11469.0}, {"date": "2022-06-08", "close": 288.73, "volume": 6816.0}, {"date": "2022-06-09", "close": 287.39, "volume": 10117.0}, {"date": "2022-06-10", "close": 283.31, "volume": 9655.0}, {"date": "2022-06-14", "close": 272.99, "volume": 30756.0}, {"date": "2022-06-15", "close": 271.71, "volume": 15292.0}, {"date": "2022-06-16", "close": 270.17, "volume": 11157.0}, {"date": "2022-06-17", "close": 262.41, "volume": 22867.0}, {"date": "2022-06-20", "close": 264.0, "volume": 15632.0}, {"date": "2022-06-21", "close": 267.61, "volume": 15659.0}, {"date": "2022-06-22", "close": 269.0, "volume": 11232.0}, {"date": "2022-06-23", "close": 272.26, "volume": 6513.0}, {"date": "2022-06-24", "close": 275.87, "volume": 21253.0}, {"date": "2022-06-27", "close": 281.99, "volume": 20244.0}, {"date": "2022-06-28", "close": 281.07, "volume": 39824.0}, {"date": "2022-06-29", "close": 277.0, "volume": 12192.0}, {"date": "2022-06-30", "close": 273.52, "volume": 15396.0}, {"date": "2022-07-01", "close": 273.47, "volume": 10818.0}, {"date": "2022-07-04", "close": 277.39, "volume": 18775.0}, {"date": "2022-07-05", "close": 278.47, "volume": 7148.0}, {"date": "2022-07-06", "close": 280.6, "volume": 6298.0}, {"date": "2022-07-07", "close": 281.78, "volume": 14054.0}, {"date": "2022-07-08", "close": 284.09, "volume": 5085.0}, {"date": "2022-07-11", "close": 283.74, "volume": 7186.0}, {"date": "2022-07-12", "close": 283.89, "volume": 8769.0}, {"date": "2022-07-13", "close": 282.16, "volume": 7843.0}, {"date": "2022-07-14", "close": 279.98, "volume": 13113.0}, {"date": "2022-07-15", "close": 280.74, "volume": 54271.0}, {"date": "2022-07-18", "close": 284.69, "volume": 9152.0}, {"date": "2022-07-19", "close": 279.93, "volume": 7547.0}, {"date": "2022-07-20", "close": 285.44, "volume": 19756.0}, {"date": "2022-07-21", "close": 287.11, "volume": 13864.0}, {"date": "2022-07-22", "close": 288.3, "volume": 4086.0}, {"date": "2022-07-25", "close": 286.22, "volume": 13223.0}, {"date": "2022-07-26", "close": 284.09, "volume": 17967.0}, {"date": "2022-07-27", "close": 284.8, "volume": 12532.0}, {"date": "2022-07-28", "close": 286.61, "volume": 13182.0}, {"date": "2022-07-29", "close": 292.03, "volume": 14488.0}, {"date": "2022-08-01", "close": 293.94, "volume": 14592.0}, {"date": "2022-08-02", "close": 294.57, "volume": 10649.0}, {"date": "2022-08-03", "close": 296.82, "volume": 9909.0}, {"date": "2022-08-04", "close": 298.19, "volume": 40329.0}, {"date": "2022-08-05", "close": 299.04, "volume": 16117.0}, {"date": "2022-08-08", "close": 299.85, "volume": 12303.0}, {"date": "2022-08-09", "close": 298.7, "volume": 11025.0}, {"date": "2022-08-10", "close": 296.74, "volume": 8425.0}, {"date": "2022-08-11", "close": 299.12, "volume": 17732.0}, {"date": "2022-08-12", "close": 297.61, "volume": 7433.0}, {"date": "2022-08-15", "close": 302.86, "volume": 12962.0}, {"date": "2022-08-16", "close": 306.6, "volume": 8973.0}, {"date": "2022-08-17", "close": 308.65, "volume": 12822.0}, {"date": "2022-08-18", "close": 309.12, "volume": 12970.0}, {"date": "2022-08-19", "close": 309.99, "volume": 28337.0}, {"date": "2022-08-22", "close": 305.56, "volume": 9577.0}, {"date": "2022-08-23", "close": 301.45, "volume": 11999.0}, {"date": "2022-08-24", "close": 299.71, "volume": 12964.0}, {"date": "2022-08-25", "close": 300.07, "volume": 6916.0}, {"date": "2022-08-26", "close": 302.08, "volume": 22088.0}, {"date": "2022-08-29", "close": 294.49, "volume": 16555.0}, {"date": "2022-08-30", "close": 293.88, "volume": 10133.0}, {"date": "2022-08-31", "close": 292.1, "volume": 7425.0}, {"date": "2022-09-01", "close": 288.7, "volume": 15905.0}, {"date": "2022-09-02", "close": 292.12, "volume": 8096.0}, {"date": "2022-09-05", "close": 290.68, "volume": 6828.0}, {"date": "2022-09-06", "close": 290.77, "volume": 12413.0}, {"date": "2022-09-07", "close": 290.82, "volume": 10763.0}, {"date": "2022-09-08", "close": 296.72, "volume": 7461.0}, {"date": "2022-09-09", "close": 295.57, "volume": 7377.0}, {"date": "2022-09-12", "close": 298.72, "volume": 13018.0}, {"date": "2022-09-13", "close": 301.63, "volume": 6966.0}, {"date": "2022-09-14", "close": 294.49, "volume": 13407.0}, {"date": "2022-09-15", "close": 294.58, "volume": 10008.0}, {"date": "2022-09-16", "close": 291.16, "volume": 21481.0}, {"date": "2022-09-19", "close": 289.59, "volume": 7650.0}, {"date": "2022-09-20", "close": 292.89, "volume": 4728.0}, {"date": "2022-09-21", "close": 290.79, "volume": 9603.0}, {"date": "2022-09-23", "close": 284.36, "volume": 10295.0}, {"date": "2022-09-26", "close": 281.37, "volume": 14776.0}, {"date": "2022-09-27", "close": 283.02, "volume": 20354.0}, {"date": "2022-09-28", "close": 283.29, "volume": 18256.0}, {"date": "2022-09-29", "close": 286.3, "volume": 24812.0}, {"date": "2022-09-30", "close": 280.43, "volume": 11025.0}, {"date": "2022-10-03", "close": 278.75, "volume": 12491.0}, {"date": "2022-10-04", "close": 286.96, "volume": 18640.0}, {"date": "2022-10-05", "close": 291.54, "volume": 11065.0}, {"date": "2022-10-06", "close": 291.88, "volume": 21599.0}, {"date": "2022-10-07", "close": 292.22, "volume": 7208.0}, {"date": "2022-10-10", "close": 286.84, "volume": 7505.0}, {"date": "2022-10-11", "close": 287.96, "volume": 9628.0}, {"date": "2022-10-12", "close": 288.17, "volume": 6458.0}, {"date": "2022-10-13", "close": 286.12, "volume": 9686.0}, {"date": "2022-10-14", "close": 291.9, "volume": 6481.0}, {"date": "2022-10-17", "close": 289.63, "volume": 5363.0}, {"date": "2022-10-18", "close": 296.51, "volume": 7794.0}, {"date": "2022-10-19", "close": 297.39, "volume": 10062.0}, {"date": "2022-10-20", "close": 294.93, "volume": 11609.0}, {"date": "2022-10-21", "close": 292.0, "volume": 7912.0}, {"date": "2022-10-24", "close": 296.6, "volume": 14945.0}, {"date": "2022-10-25", "close": 299.47, "volume": 10428.0}, {"date": "2022-10-26", "close": 299.26, "volume": 34804.0}, {"date": "2022-10-27", "close": 295.93, "volume": 9226.0}, {"date": "2022-10-28", "close": 293.92, "volume": 8024.0}, {"date": "2022-10-31", "close": 303.98, "volume": 61200.0}, {"date": "2022-11-01", "close": 303.05, "volume": 8217.0}, {"date": "2022-11-02", "close": 302.42, "volume": 10820.0}, {"date": "2022-11-03", "close": 296.59, "volume": 6973.0}, {"date": "2022-11-04", "close": 294.6, "volume": 15289.0}, {"date": "2022-11-07", "close": 293.33, "volume": 10130.0}, {"date": "2022-11-08", "close": 294.84, "volume": 6708.0}, {"date": "2022-11-09", "close": 295.24, "volume": 9261.0}, {"date": "2022-11-10", "close": 292.96, "volume": 15434.0}, {"date": "2022-11-11", "close": 299.7, "volume": 10384.0}, {"date": "2022-11-14", "close": 298.98, "volume": 13555.0}, {"date": "2022-11-15", "close": 297.28, "volume": 8999.0}, {"date": "2022-11-16", "close": 296.29, "volume": 40910.0}, {"date": "2022-11-17", "close": 296.46, "volume": 20968.0}, {"date": "2022-11-18", "close": 294.62, "volume": 5958.0}, {"date": "2022-11-21", "close": 297.62, "volume": 7800.0}, {"date": "2022-11-22", "close": 298.64, "volume": 7549.0}, {"date": "2022-11-23", "close": 301.48, "volume": 9488.0}, {"date": "2022-11-24", "close": 298.24, "volume": 16331.0}, {"date": "2022-11-25", "close": 298.25, "volume": 8646.0}, {"date": "2022-11-28", "close": 298.89, "volume": 9673.0}, {"date": "2022-11-29", "close": 296.97, "volume": 7074.0}, {"date": "2022-11-30", "close": 296.2, "volume": 10711.0}, {"date": "2022-12-01", "close": 300.27, "volume": 15753.0}, {"date": "2022-12-02", "close": 299.0, "volume": 6299.0}, {"date": "2022-12-05", "close": 297.51, "volume": 15315.0}, {"date": "2022-12-06", "close": 297.44, "volume": 6666.0}, {"date": "2022-12-07", "close": 294.87, "volume": 12163.0}, {"date": "2022-12-08", "close": 292.54, "volume": 9546.0}, {"date": "2022-12-09", "close": 292.65, "volume": 11048.0}, {"date": "2022-12-12", "close": 289.89, "volume": 6916.0}, {"date": "2022-12-13", "close": 295.08, "volume": 6440.0}, {"date": "2022-12-14", "close": 294.87, "volume": 10054.0}, {"date": "2022-12-15", "close": 293.06, "volume": 9125.0}, {"date": "2022-12-16", "close": 290.72, "volume": 9714.0}, {"date": "2022-12-19", "close": 287.63, "volume": 11782.0}, {"date": "2022-12-20", "close": 284.79, "volume": 22026.0}, {"date": "2022-12-21", "close": 287.84, "volume": 9927.0}, {"date": "2022-12-22", "close": 288.32, "volume": 8667.0}, {"date": "2022-12-23", "close": 285.69, "volume": 7731.0}, {"date": "2022-12-28", "close": 282.85, "volume": 6695.0}, {"date": "2022-12-29", "close": 279.22, "volume": 10266.0}, {"date": "2022-12-30", "close": 282.68, "volume": 3564.0}, {"date": "2023-01-03", "close": 280.43, "volume": 7332.0}, {"date": "2023-01-04", "close": 280.04, "volume": 49439.0}, {"date": "2023-01-05", "close": 281.77, "volume": 3681.0}, {"date": "2023-01-06", "close": 281.97, "volume": 11715.0}, {"date": "2023-01-09", "close": 281.21, "volume": 13536.0}, {"date": "2023-01-10", "close": 280.14, "volume": 13114.0}, {"date": "2023-01-11", "close": 283.21, "volume": 5692.0}, {"date": "2023-01-12", "close": 286.85, "volume": 8149.0}, {"date": "2023-01-13", "close": 285.71, "volume": 8283.0}, {"date": "2023-01-16", "close": 286.62, "volume": 6844.0}, {"date": "2023-01-17", "close": 286.0, "volume": 23654.0}, {"date": "2023-01-18", "close": 286.08, "volume": 19053.0}, {"date": "2023-01-19", "close": 284.77, "volume": 10317.0}, {"date": "2023-01-20", "close": 282.71, "volume": 16769.0}, {"date": "2023-01-23", "close": 284.5, "volume": 5948.0}, {"date": "2023-01-24", "close": 286.09, "volume": 9037.0}, {"date": "2023-01-25", "close": 282.0, "volume": 18053.0}, {"date": "2023-01-27", "close": 285.24, "volume": 11909.0}, {"date": "2023-01-30", "close": 286.78, "volume": 10143.0}, {"date": "2023-01-31", "close": 285.76, "volume": 14374.0}, {"date": "2023-02-01", "close": 288.64, "volume": 11877.0}, {"date": "2023-02-02", "close": 290.53, "volume": 16086.0}, {"date": "2023-02-03", "close": 296.02, "volume": 17620.0}, {"date": "2023-02-06", "close": 298.36, "volume": 15631.0}, {"date": "2023-02-07", "close": 298.13, "volume": 11688.0}, {"date": "2023-02-08", "close": 300.22, "volume": 8526.0}, {"date": "2023-02-09", "close": 298.38, "volume": 8245.0}, {"date": "2023-02-10", "close": 295.28, "volume": 8680.0}, {"date": "2023-02-13", "close": 295.37, "volume": 10683.0}, {"date": "2023-02-14", "close": 297.14, "volume": 8354.0}, {"date": "2023-02-15", "close": 297.95, "volume": 7865.0}, {"date": "2023-02-16", "close": 301.66, "volume": 24704.0}, {"date": "2023-02-17", "close": 299.34, "volume": 4809.0}, {"date": "2023-02-20", "close": 297.73, "volume": 12828.0}, {"date": "2023-02-21", "close": 296.07, "volume": 7714.0}, {"date": "2023-02-22", "close": 294.69, "volume": 16159.0}, {"date": "2023-02-23", "close": 295.38, "volume": 5424.0}, {"date": "2023-02-24", "close": 295.91, "volume": 7825.0}, {"date": "2023-02-27", "close": 297.88, "volume": 8260.0}, {"date": "2023-02-28", "close": 297.77, "volume": 8373.0}, {"date": "2023-03-01", "close": 295.9, "volume": 11693.0}, {"date": "2023-03-02", "close": 293.99, "volume": 23244.0}, {"date": "2023-03-03", "close": 296.64, "volume": 94806.0}, {"date": "2023-03-06", "close": 301.93, "volume": 23001.0}, {"date": "2023-03-07", "close": 303.58, "volume": 19714.0}, {"date": "2023-03-08", "close": 303.81, "volume": 12653.0}, {"date": "2023-03-09", "close": 303.3, "volume": 12523.0}, {"date": "2023-03-10", "close": 296.0, "volume": 11777.0}, {"date": "2023-03-13", "close": 294.95, "volume": 25750.0}, {"date": "2023-03-14", "close": 291.37, "volume": 10969.0}, {"date": "2023-03-15", "close": 293.2, "volume": 20627.0}, {"date": "2023-03-16", "close": 294.51, "volume": 15310.0}, {"date": "2023-03-17", "close": 294.91, "volume": 12575.0}, {"date": "2023-03-20", "close": 291.98, "volume": 10875.0}, {"date": "2023-03-21", "close": 294.72, "volume": 11193.0}, {"date": "2023-03-22", "close": 298.52, "volume": 8296.0}, {"date": "2023-03-23", "close": 292.9, "volume": 14607.0}, {"date": "2023-03-24", "close": 293.09, "volume": 10485.0}, {"date": "2023-03-27", "close": 297.47, "volume": 10300.0}, {"date": "2023-03-28", "close": 295.7, "volume": 16340.0}, {"date": "2023-03-29", "close": 295.8, "volume": 8624.0}, {"date": "2023-03-30", "close": 299.25, "volume": 7655.0}, {"date": "2023-03-31", "close": 300.33, "volume": 8862.0}, {"date": "2023-04-03", "close": 305.34, "volume": 14830.0}, {"date": "2023-04-04", "close": 302.31, "volume": 17771.0}, {"date": "2023-04-05", "close": 301.83, "volume": 8435.0}, {"date": "2023-04-06", "close": 302.09, "volume": 11677.0}, {"date": "2023-04-11", "close": 305.39, "volume": 15931.0}, {"date": "2023-04-12", "close": 305.84, "volume": 7481.0}, {"date": "2023-04-13", "close": 303.61, "volume": 8260.0}, {"date": "2023-04-14", "close": 303.0, "volume": 5621.0}, {"date": "2023-04-17", "close": 306.41, "volume": 12893.0}, {"date": "2023-04-18", "close": 305.97, "volume": 8442.0}, {"date": "2023-04-19", "close": 306.21, "volume": 8617.0}, {"date": "2023-04-20", "close": 306.01, "volume": 11401.0}, {"date": "2023-04-21", "close": 305.67, "volume": 8851.0}, {"date": "2023-04-24", "close": 305.72, "volume": 12887.0}, {"date": "2023-04-26", "close": 306.62, "volume": 9577.0}, {"date": "2023-04-27", "close": 303.91, "volume": 12124.0}, {"date": "2023-04-28", "close": 308.99, "volume": 14606.0}, {"date": "2023-05-01", "close": 310.96, "volume": 13759.0}, {"date": "2023-05-02", "close": 306.98, "volume": 14381.0}, {"date": "2023-05-03", "close": 306.35, "volume": 9514.0}, {"date": "2023-05-04", "close": 303.27, "volume": 9983.0}, {"date": "2023-05-05", "close": 299.34, "volume": 9293.0}, {"date": "2023-05-08", "close": 301.86, "volume": 14615.0}, {"date": "2023-05-09", "close": 302.52, "volume": 8006.0}, {"date": "2023-05-10", "close": 301.91, "volume": 7809.0}, {"date": "2023-05-11", "close": 303.68, "volume": 7365.0}, {"date": "2023-05-12", "close": 306.39, "volume": 7298.0}, {"date": "2023-05-15", "close": 306.25, "volume": 8496.0}, {"date": "2023-05-16", "close": 306.65, "volume": 6690.0}, {"date": "2023-05-17", "close": 307.01, "volume": 6121.0}, {"date": "2023-05-18", "close": 310.12, "volume": 15023.0}, {"date": "2023-05-19", "close": 314.0, "volume": 9786.0}, {"date": "2023-05-22", "close": 312.7, "volume": 9624.0}, {"date": "2023-05-23", "close": 313.26, "volume": 7750.0}, {"date": "2023-05-24", "close": 312.07, "volume": 8115.0}, {"date": "2023-05-25", "close": 313.98, "volume": 10079.0}, {"date": "2023-05-26", "close": 315.36, "volume": 13197.0}, {"date": "2023-05-29", "close": 319.3, "volume": 10728.0}, {"date": "2023-05-30", "close": 320.9, "volume": 13680.0}, {"date": "2023-05-31", "close": 319.84, "volume": 9987.0}, {"date": "2023-06-01", "close": 318.51, "volume": 8866.0}, {"date": "2023-06-02", "close": 316.97, "volume": 14435.0}, {"date": "2023-06-05", "close": 321.88, "volume": 13370.0}, {"date": "2023-06-06", "close": 318.31, "volume": 6969.0}, {"date": "2023-06-07", "close": 319.0, "volume": 6148.0}, {"date": "2023-06-08", "close": 319.04, "volume": 7684.0}, {"date": "2023-06-09", "close": 318.48, "volume": 8005.0}, {"date": "2023-06-13", "close": 320.05, "volume": 17929.0}, {"date": "2023-06-14", "close": 321.24, "volume": 9955.0}, {"date": "2023-06-15", "close": 318.8, "volume": 13869.0}, {"date": "2023-06-16", "close": 319.2, "volume": 14879.0}, {"date": "2023-06-19", "close": 319.49, "volume": 8168.0}, {"date": "2023-06-20", "close": 321.55, "volume": 13497.0}, {"date": "2023-06-21", "close": 321.57, "volume": 7640.0}, {"date": "2023-06-22", "close": 320.3, "volume": 20398.0}, {"date": "2023-06-23", "close": 323.0, "volume": 11393.0}, {"date": "2023-06-26", "close": 322.42, "volume": 10276.0}, {"date": "2023-06-27", "close": 320.07, "volume": 12850.0}, {"date": "2023-06-28", "close": 326.02, "volume": 13227.0}, {"date": "2023-06-29", "close": 328.32, "volume": 15682.0}, {"date": "2023-06-30", "close": 329.34, "volume": 9797.0}, {"date": "2023-07-03", "close": 330.72, "volume": 9404.0}, {"date": "2023-07-04", "close": 331.68, "volume": 9859.0}, {"date": "2023-07-05", "close": 330.02, "volume": 6824.0}, {"date": "2023-07-06", "close": 329.56, "volume": 9693.0}, {"date": "2023-07-07", "close": 328.91, "volume": 7553.0}, {"date": "2023-07-10", "close": 326.1, "volume": 8218.0}, {"date": "2023-07-11", "close": 328.22, "volume": 6083.0}, {"date": "2023-07-12", "close": 329.38, "volume": 9126.0}, {"date": "2023-07-13", "close": 327.48, "volume": 8890.0}, {"date": "2023-07-14", "close": 325.7, "volume": 10531.0}, {"date": "2023-07-17", "close": 328.5, "volume": 8498.0}, {"date": "2023-07-18", "close": 329.71, "volume": 9464.0}, {"date": "2023-07-19", "close": 333.95, "volume": 7792.0}, {"date": "2023-07-20", "close": 332.94, "volume": 8501.0}, {"date": "2023-07-21", "close": 333.5, "volume": 7730.0}, {"date": "2023-07-24", "close": 334.8, "volume": 8742.0}, {"date": "2023-07-25", "close": 334.37, "volume": 60270.0}, {"date": "2023-07-26", "close": 335.51, "volume": 30885.0}, {"date": "2023-07-27", "close": 335.29, "volume": 19436.0}, {"date": "2023-07-28", "close": 339.23, "volume": 19040.0}, {"date": "2023-07-31", "close": 340.33, "volume": 11789.0}, {"date": "2023-08-01", "close": 342.58, "volume": 13535.0}, {"date": "2023-08-02", "close": 344.81, "volume": 13122.0}, {"date": "2023-08-03", "close": 343.81, "volume": 29267.0}, {"date": "2023-08-04", "close": 342.53, "volume": 9573.0}, {"date": "2023-08-07", "close": 340.28, "volume": 14736.0}, {"date": "2023-08-08", "close": 342.95, "volume": 8362.0}, {"date": "2023-08-09", "close": 341.46, "volume": 14266.0}, {"date": "2023-08-10", "close": 340.7, "volume": 8544.0}, {"date": "2023-08-11", "close": 340.74, "volume": 8838.0}, {"date": "2023-08-14", "close": 342.23, "volume": 6596.0}, {"date": "2023-08-15", "close": 343.13, "volume": 15929.0}, {"date": "2023-08-16", "close": 341.48, "volume": 9140.0}, {"date": "2023-08-17", "close": 342.13, "volume": 9334.0}, {"date": "2023-08-18", "close": 338.39, "volume": 11434.0}, {"date": "2023-08-21", "close": 338.7, "volume": 7852.0}, {"date": "2023-08-22", "close": 339.81, "volume": 10332.0}, {"date": "2023-08-23", "close": 339.15, "volume": 6572.0}, {"date": "2023-08-24", "close": 342.25, "volume": 11485.0}, {"date": "2023-08-25", "close": 338.76, "volume": 8195.0}, {"date": "2023-08-28", "close": 340.56, "volume": 20322.0}, {"date": "2023-08-29", "close": 341.69, "volume": 7854.0}, {"date": "2023-08-30", "close": 345.1, "volume": 11843.0}, {"date": "2023-08-31", "close": 346.25, "volume": 8906.0}, {"date": "2023-09-01", "close": 346.85, "volume": 6947.0}, {"date": "2023-09-04", "close": 347.03, "volume": 15157.0}, {"date": "2023-09-05", "close": 350.23, "volume": 10206.0}, {"date": "2023-09-06", "close": 349.06, "volume": 11501.0}, {"date": "2023-09-07", "close": 346.87, "volume": 7565.0}, {"date": "2023-09-08", "close": 345.99, "volume": 6992.0}, {"date": "2023-09-11", "close": 345.25, "volume": 12984.0}, {"date": "2023-09-12", "close": 346.36, "volume": 9926.0}, {"date": "2023-09-13", "close": 345.51, "volume": 5345.0}, {"date": "2023-09-14", "close": 345.65, "volume": 8525.0}, {"date": "2023-09-15", "close": 346.56, "volume": 11823.0}, {"date": "2023-09-18", "close": 343.61, "volume": 8668.0}, {"date": "2023-09-19", "close": 343.5, "volume": 9247.0}, {"date": "2023-09-20", "close": 341.78, "volume": 9441.0}, {"date": "2023-09-21", "close": 340.11, "volume": 12647.0}, {"date": "2023-09-22", "close": 334.33, "volume": 11460.0}, {"date": "2023-09-25", "close": 333.65, "volume": 13707.0}, {"date": "2023-09-26", "close": 332.91, "volume": 16069.0}, {"date": "2023-09-27", "close": 332.49, "volume": 14133.0}, {"date": "2023-09-28", "close": 332.59, "volume": 5060.0}, {"date": "2023-09-29", "close": 330.13, "volume": 14599.0}, {"date": "2023-10-02", "close": 333.39, "volume": 9250.0}, {"date": "2023-10-03", "close": 335.03, "volume": 12629.0}, {"date": "2023-10-04", "close": 329.91, "volume": 36702.0}, {"date": "2023-10-05", "close": 330.79, "volume": 11960.0}, {"date": "2023-10-06", "close": 330.23, "volume": 9326.0}, {"date": "2023-10-09", "close": 332.84, "volume": 9728.0}, {"date": "2023-10-10", "close": 334.56, "volume": 7167.0}, {"date": "2023-10-11", "close": 335.94, "volume": 14482.0}, {"date": "2023-10-12", "close": 338.34, "volume": 8930.0}, {"date": "2023-10-13", "close": 340.32, "volume": 7937.0}, {"date": "2023-10-16", "close": 338.37, "volume": 9120.0}, {"date": "2023-10-17", "close": 339.25, "volume": 7247.0}, {"date": "2023-10-18", "close": 338.6, "volume": 7990.0}, {"date": "2023-10-19", "close": 337.65, "volume": 23268.0}, {"date": "2023-10-20", "close": 334.01, "volume": 7285.0}, {"date": "2023-10-23", "close": 331.12, "volume": 14058.0}, {"date": "2023-10-24", "close": 328.15, "volume": 11633.0}, {"date": "2023-10-25", "close": 327.64, "volume": 7908.0}, {"date": "2023-10-26", "close": 326.37, "volume": 19764.0}, {"date": "2023-10-27", "close": 323.99, "volume": 21229.0}, {"date": "2023-10-30", "close": 320.8, "volume": 18103.0}, {"date": "2023-10-31", "close": 322.69, "volume": 7832.0}, {"date": "2023-11-01", "close": 326.21, "volume": 7885.0}, {"date": "2023-11-02", "close": 326.09, "volume": 9828.0}, {"date": "2023-11-03", "close": 331.01, "volume": 6254.0}, {"date": "2023-11-06", "close": 331.2, "volume": 6875.0}, {"date": "2023-11-07", "close": 334.21, "volume": 5900.0}, {"date": "2023-11-08", "close": 335.36, "volume": 7419.0}, {"date": "2023-11-09", "close": 336.74, "volume": 17942.0}, {"date": "2023-11-10", "close": 337.29, "volume": 13590.0}, {"date": "2023-11-13", "close": 340.27, "volume": 7361.0}, {"date": "2023-11-14", "close": 341.41, "volume": 7864.0}, {"date": "2023-11-15", "close": 342.67, "volume": 9137.0}, {"date": "2023-11-16", "close": 344.18, "volume": 7418.0}, {"date": "2023-11-17", "close": 344.78, "volume": 10309.0}, {"date": "2023-11-20", "close": 340.6, "volume": 10851.0}, {"date": "2023-11-21", "close": 341.99, "volume": 6034.0}, {"date": "2023-11-22", "close": 342.18, "volume": 10948.0}, {"date": "2023-11-23", "close": 343.43, "volume": 7863.0}, {"date": "2023-11-24", "close": 343.15, "volume": 5893.0}, {"date": "2023-11-27", "close": 341.73, "volume": 7044.0}, {"date": "2023-11-28", "close": 340.09, "volume": 17121.0}, {"date": "2023-11-29", "close": 339.06, "volume": 23372.0}, {"date": "2023-11-30", "close": 339.66, "volume": 11631.0}, {"date": "2023-12-01", "close": 342.3, "volume": 8649.0}, {"date": "2023-12-04", "close": 342.47, "volume": 10195.0}, {"date": "2023-12-05", "close": 344.51, "volume": 7708.0}, {"date": "2023-12-06", "close": 346.04, "volume": 8574.0}, {"date": "2023-12-07", "close": 346.07, "volume": 10516.0}, {"date": "2023-12-08", "close": 344.47, "volume": 7523.0}, {"date": "2023-12-11", "close": 348.94, "volume": 11559.0}, {"date": "2023-12-12", "close": 349.0, "volume": 12125.0}, {"date": "2023-12-13", "close": 352.27, "volume": 9120.0}, {"date": "2023-12-14", "close": 350.86, "volume": 13907.0}, {"date": "2023-12-15", "close": 351.69, "volume": 10647.0}, {"date": "2023-12-18", "close": 351.52, "volume": 8352.0}, {"date": "2023-12-19", "close": 351.81, "volume": 9870.0}, {"date": "2023-12-20", "close": 351.9, "volume": 9470.0}, {"date": "2023-12-21", "close": 348.52, "volume": 15905.0}, {"date": "2023-12-22", "close": 347.74, "volume": 8742.0}, {"date": "2023-12-27", "close": 347.98, "volume": 5010.0}, {"date": "2023-12-28", "close": 348.75, "volume": 27550.0}, {"date": "2023-12-29", "close": 348.8, "volume": 4333.0}, {"date": "2024-01-02", "close": 348.5, "volume": 6821.0}, {"date": "2024-01-03", "close": 348.53, "volume": 5256.0}, {"date": "2024-01-04", "close": 346.87, "volume": 5219.0}, {"date": "2024-01-05", "close": 348.17, "volume": 4460.0}, {"date": "2024-01-08", "close": 347.88, "volume": 12776.0}, {"date": "2024-01-09", "close": 351.87, "volume": 6048.0}, {"date": "2024-01-10", "close": 351.95, "volume": 7993.0}, {"date": "2024-01-11", "close": 353.86, "volume": 4896.0}, {"date": "2024-01-12", "close": 353.09, "volume": 4326.0}, {"date": "2024-01-15", "close": 354.61, "volume": 7761.0}, {"date": "2024-01-16", "close": 357.16, "volume": 10368.0}, {"date": "2024-01-17", "close": 358.72, "volume": 7215.0}, {"date": "2024-01-18", "close": 358.05, "volume": 6684.0}, {"date": "2024-01-19", "close": 360.41, "volume": 10556.0}, {"date": "2024-01-22", "close": 364.44, "volume": 7481.0}, {"date": "2024-01-23", "close": 364.77, "volume": 10671.0}, {"date": "2024-01-24", "close": 368.05, "volume": 7691.0}, {"date": "2024-01-25", "close": 366.9, "volume": 6407.0}, {"date": "2024-01-29", "close": 367.41, "volume": 9203.0}, {"date": "2024-01-30", "close": 369.79, "volume": 9972.0}, {"date": "2024-01-31", "close": 370.54, "volume": 8897.0}, {"date": "2024-02-01", "close": 367.9, "volume": 10682.0}, {"date": "2024-02-02", "close": 370.33, "volume": 11220.0}, {"date": "2024-02-05", "close": 376.26, "volume": 8950.0}, {"date": "2024-02-06", "close": 374.97, "volume": 9005.0}, {"date": "2024-02-07", "close": 375.2, "volume": 7107.0}, {"date": "2024-02-08", "close": 378.35, "volume": 5533.0}, {"date": "2024-02-09", "close": 381.1, "volume": 8501.0}, {"date": "2024-02-12", "close": 381.91, "volume": 7973.0}, {"date": "2024-02-13", "close": 381.99, "volume": 8250.0}, {"date": "2024-02-14", "close": 379.93, "volume": 9510.0}, {"date": "2024-02-15", "close": 382.72, "volume": 7120.0}, {"date": "2024-02-16", "close": 383.18, "volume": 8521.0}, {"date": "2024-02-19", "close": 380.05, "volume": 10507.0}, {"date": "2024-02-20", "close": 379.18, "volume": 9150.0}, {"date": "2024-02-21", "close": 375.66, "volume": 7865.0}, {"date": "2024-02-22", "close": 379.6, "volume": 4244.0}, {"date": "2024-02-23", "close": 383.47, "volume": 19230.0}, {"date": "2024-02-26", "close": 383.69, "volume": 8909.0}, {"date": "2024-02-27", "close": 383.9, "volume": 13278.0}, {"date": "2024-02-28", "close": 386.57, "volume": 6497.0}, {"date": "2024-02-29", "close": 386.37, "volume": 5662.0}, {"date": "2024-03-01", "close": 388.81, "volume": 12506.0}, {"date": "2024-03-04", "close": 390.62, "volume": 12689.0}, {"date": "2024-03-05", "close": 391.12, "volume": 23449.0}, {"date": "2024-03-06", "close": 387.52, "volume": 12265.0}, {"date": "2024-03-07", "close": 384.45, "volume": 12927.0}, {"date": "2024-03-08", "close": 386.33, "volume": 10859.0}, {"date": "2024-03-11", "close": 384.18, "volume": 8938.0}, {"date": "2024-03-12", "close": 385.67, "volume": 8693.0}, {"date": "2024-03-13", "close": 387.81, "volume": 14286.0}, {"date": "2024-03-14", "close": 388.03, "volume": 9660.0}, {"date": "2024-03-15", "close": 388.6, "volume": 9924.0}, {"date": "2024-03-18", "close": 387.53, "volume": 14370.0}, {"date": "2024-03-19", "close": 390.42, "volume": 7217.0}, {"date": "2024-03-20", "close": 392.4, "volume": 5083.0}, {"date": "2024-03-21", "close": 393.1, "volume": 9402.0}, {"date": "2024-03-22", "close": 397.69, "volume": 15701.0}, {"date": "2024-03-25", "close": 396.48, "volume": 18570.0}, {"date": "2024-03-26", "close": 395.53, "volume": 16396.0}, {"date": "2024-03-27", "close": 396.19, "volume": 7303.0}, {"date": "2024-03-28", "close": 397.71, "volume": 12098.0}, {"date": "2024-04-02", "close": 399.31, "volume": 16021.0}, {"date": "2024-04-03", "close": 394.64, "volume": 21223.0}, {"date": "2024-04-04", "close": 392.65, "volume": 10880.0}, {"date": "2024-04-05", "close": 388.4, "volume": 14478.0}, {"date": "2024-04-08", "close": 390.84, "volume": 11150.0}, {"date": "2024-04-09", "close": 389.92, "volume": 7201.0}, {"date": "2024-04-10", "close": 389.52, "volume": 9308.0}, {"date": "2024-04-11", "close": 391.28, "volume": 13901.0}, {"date": "2024-04-12", "close": 393.88, "volume": 8436.0}, {"date": "2024-04-15", "close": 391.92, "volume": 8167.0}, {"date": "2024-04-16", "close": 388.59, "volume": 13714.0}, {"date": "2024-04-17", "close": 388.01, "volume": 9732.0}, {"date": "2024-04-18", "close": 385.83, "volume": 11257.0}, {"date": "2024-04-19", "close": 383.5, "volume": 14286.0}, {"date": "2024-04-22", "close": 382.75, "volume": 12908.0}, {"date": "2024-04-23", "close": 383.42, "volume": 9905.0}, {"date": "2024-04-24", "close": 386.19, "volume": 11049.0}, {"date": "2024-04-26", "close": 384.7, "volume": 9700.0}, {"date": "2024-04-29", "close": 384.69, "volume": 11287.0}, {"date": "2024-04-30", "close": 387.29, "volume": 6179.0}, {"date": "2024-05-01", "close": 383.76, "volume": 17061.0}, {"date": "2024-05-02", "close": 381.31, "volume": 9733.0}, {"date": "2024-05-03", "close": 381.88, "volume": 7650.0}, {"date": "2024-05-06", "close": 383.7, "volume": 8143.0}, {"date": "2024-05-07", "close": 388.83, "volume": 6151.0}, {"date": "2024-05-08", "close": 389.98, "volume": 8829.0}, {"date": "2024-05-09", "close": 389.65, "volume": 9806.0}, {"date": "2024-05-10", "close": 390.48, "volume": 11240.0}, {"date": "2024-05-13", "close": 391.86, "volume": 9804.0}, {"date": "2024-05-14", "close": 391.28, "volume": 6487.0}, {"date": "2024-05-15", "close": 391.22, "volume": 5263.0}, {"date": "2024-05-16", "close": 393.57, "volume": 8426.0}, {"date": "2024-05-17", "close": 392.8, "volume": 7066.0}, {"date": "2024-05-20", "close": 392.08, "volume": 6248.0}, {"date": "2024-05-21", "close": 394.61, "volume": 9470.0}, {"date": "2024-05-22", "close": 394.53, "volume": 12051.0}, {"date": "2024-05-23", "close": 398.36, "volume": 4760.0}, {"date": "2024-05-24", "close": 394.4, "volume": 7831.0}, {"date": "2024-05-27", "close": 394.83, "volume": 8137.0}, {"date": "2024-05-28", "close": 393.64, "volume": 10759.0}, {"date": "2024-05-29", "close": 392.24, "volume": 9052.0}, {"date": "2024-05-30", "close": 391.6, "volume": 10682.0}, {"date": "2024-05-31", "close": 388.99, "volume": 9182.0}, {"date": "2024-06-03", "close": 393.42, "volume": 10564.0}, {"date": "2024-06-04", "close": 390.93, "volume": 9482.0}, {"date": "2024-06-05", "close": 392.21, "volume": 7545.0}, {"date": "2024-06-06", "close": 396.0, "volume": 12265.0}, {"date": "2024-06-07", "close": 395.67, "volume": 9319.0}, {"date": "2024-06-11", "close": 399.49, "volume": 13203.0}, {"date": "2024-06-12", "close": 400.0, "volume": 8714.0}, {"date": "2024-06-13", "close": 402.45, "volume": 10320.0}, {"date": "2024-06-14", "close": 403.87, "volume": 14166.0}, {"date": "2024-06-17", "close": 404.42, "volume": 13433.0}, {"date": "2024-06-18", "close": 406.3, "volume": 8527.0}, {"date": "2024-06-19", "close": 404.37, "volume": 12604.0}, {"date": "2024-06-20", "close": 405.8, "volume": 8930.0}, {"date": "2024-06-21", "close": 404.13, "volume": 9974.0}, {"date": "2024-06-24", "close": 404.26, "volume": 9132.0}, {"date": "2024-06-25", "close": 402.86, "volume": 8304.0}, {"date": "2024-06-26", "close": 402.41, "volume": 11131.0}, {"date": "2024-06-27", "close": 402.83, "volume": 7515.0}, {"date": "2024-06-28", "close": 406.76, "volume": 13984.0}, {"date": "2024-07-01", "close": 402.71, "volume": 11790.0}, {"date": "2024-07-02", "close": 402.65, "volume": 79180.0}, {"date": "2024-07-03", "close": 403.85, "volume": 77721.0}, {"date": "2024-07-04", "close": 403.06, "volume": 13847.0}, {"date": "2024-07-05", "close": 402.38, "volume": 11169.0}, {"date": "2024-07-08", "close": 402.74, "volume": 10987.0}, {"date": "2024-07-09", "close": 404.93, "volume": 8413.0}, {"date": "2024-07-10", "close": 404.2, "volume": 9924.0}, {"date": "2024-07-11", "close": 406.97, "volume": 5304.0}, {"date": "2024-07-12", "close": 405.44, "volume": 8440.0}, {"date": "2024-07-15", "close": 408.18, "volume": 10911.0}, {"date": "2024-07-16", "close": 411.5, "volume": 17295.0}, {"date": "2024-07-17", "close": 413.5, "volume": 14729.0}, {"date": "2024-07-18", "close": 409.83, "volume": 13295.0}, {"date": "2024-07-19", "close": 408.48, "volume": 10463.0}, {"date": "2024-07-22", "close": 407.78, "volume": 6805.0}, {"date": "2024-07-23", "close": 412.47, "volume": 8559.0}, {"date": "2024-07-24", "close": 413.35, "volume": 7565.0}, {"date": "2024-07-25", "close": 408.74, "volume": 9710.0}, {"date": "2024-07-26", "close": 408.98, "volume": 9595.0}, {"date": "2024-07-29", "close": 413.57, "volume": 18977.0}, {"date": "2024-07-30", "close": 411.56, "volume": 17676.0}, {"date": "2024-07-31", "close": 416.49, "volume": 10789.0}, {"date": "2024-08-01", "close": 419.45, "volume": 16576.0}, {"date": "2024-08-02", "close": 408.65, "volume": 17887.0}, {"date": "2024-08-05", "close": 400.07, "volume": 57395.0}, {"date": "2024-08-06", "close": 397.28, "volume": 22920.0}, {"date": "2024-08-07", "close": 396.42, "volume": 15672.0}, {"date": "2024-08-08", "close": 390.33, "volume": 19028.0}, {"date": "2024-08-09", "close": 397.3, "volume": 15581.0}, {"date": "2024-08-12", "close": 399.6, "volume": 11474.0}, {"date": "2024-08-13", "close": 399.49, "volume": 7393.0}, {"date": "2024-08-14", "close": 403.33, "volume": 10510.0}, {"date": "2024-08-15", "close": 405.57, "volume": 12527.0}, {"date": "2024-08-16", "close": 412.43, "volume": 17807.0}, {"date": "2024-08-19", "close": 408.72, "volume": 11257.0}, {"date": "2024-08-20", "close": 410.57, "volume": 7798.0}, {"date": "2024-08-21", "close": 408.59, "volume": 7190.0}, {"date": "2024-08-22", "close": 410.35, "volume": 9825.0}, {"date": "2024-08-23", "close": 409.88, "volume": 9124.0}, {"date": "2024-08-26", "close": 410.1, "volume": 8073.0}, {"date": "2024-08-27", "close": 408.17, "volume": 11213.0}, {"date": "2024-08-28", "close": 408.57, "volume": 8204.0}, {"date": "2024-08-29", "close": 404.28, "volume": 7454.0}, {"date": "2024-08-30", "close": 406.41, "volume": 6452.0}, {"date": "2024-09-02", "close": 410.54, "volume": 13657.0}, {"date": "2024-09-03", "close": 412.91, "volume": 15072.0}, {"date": "2024-09-04", "close": 404.55, "volume": 13614.0}, {"date": "2024-09-05", "close": 404.3, "volume": 21889.0}, {"date": "2024-09-06", "close": 402.5, "volume": 7679.0}, {"date": "2024-09-09", "close": 401.3, "volume": 8998.0}, {"date": "2024-09-10", "close": 403.02, "volume": 10647.0}, {"date": "2024-09-11", "close": 404.39, "volume": 8647.0}, {"date": "2024-09-12", "close": 409.19, "volume": 7538.0}, {"date": "2024-09-13", "close": 410.02, "volume": 7597.0}, {"date": "2024-09-16", "close": 412.47, "volume": 12956.0}, {"date": "2024-09-17", "close": 411.46, "volume": 15163.0}, {"date": "2024-09-18", "close": 411.81, "volume": 7939.0}, {"date": "2024-09-19", "close": 412.33, "volume": 20614.0}, {"date": "2024-09-20", "close": 413.42, "volume": 14965.0}, {"date": "2024-09-23", "close": 413.43, "volume": 14079.0}, {"date": "2024-09-24", "close": 413.37, "volume": 9023.0}, {"date": "2024-09-25", "close": 410.57, "volume": 8000.0}, {"date": "2024-09-26", "close": 413.83, "volume": 24838.0}, {"date": "2024-09-27", "close": 410.81, "volume": 6644.0}, {"date": "2024-09-30", "close": 406.78, "volume": 7305.0}, {"date": "2024-10-01", "close": 408.74, "volume": 8084.0}, {"date": "2024-10-02", "close": 406.47, "volume": 11351.0}, {"date": "2024-10-03", "close": 408.0, "volume": 5031.0}, {"date": "2024-10-04", "close": 409.65, "volume": 8710.0}, {"date": "2024-10-07", "close": 415.44, "volume": 5335.0}, {"date": "2024-10-08", "close": 416.35, "volume": 7630.0}, {"date": "2024-10-09", "close": 419.54, "volume": 9392.0}, {"date": "2024-10-10", "close": 422.31, "volume": 14192.0}, {"date": "2024-10-11", "close": 421.7, "volume": 14716.0}, {"date": "2024-10-14", "close": 424.96, "volume": 10828.0}, {"date": "2024-10-15", "close": 430.39, "volume": 15040.0}, {"date": "2024-10-16", "close": 428.5, "volume": 16116.0}, {"date": "2024-10-17", "close": 429.65, "volume": 7666.0}, {"date": "2024-10-18", "close": 429.77, "volume": 8361.0}, {"date": "2024-10-21", "close": 431.09, "volume": 9606.0}, {"date": "2024-10-22", "close": 429.95, "volume": 8698.0}, {"date": "2024-10-23", "close": 430.86, "volume": 7663.0}, {"date": "2024-10-24", "close": 430.15, "volume": 12855.0}, {"date": "2024-10-25", "close": 431.6, "volume": 6603.0}, {"date": "2024-10-28", "close": 436.06, "volume": 8049.0}, {"date": "2024-10-29", "close": 436.8, "volume": 11392.0}, {"date": "2024-10-30", "close": 439.81, "volume": 12619.0}, {"date": "2024-10-31", "close": 434.58, "volume": 10465.0}, {"date": "2024-11-01", "close": 428.66, "volume": 18033.0}, {"date": "2024-11-04", "close": 428.28, "volume": 9119.0}, {"date": "2024-11-05", "close": 427.61, "volume": 6129.0}, {"date": "2024-11-06", "close": 440.86, "volume": 26178.0}, {"date": "2024-11-07", "close": 444.0, "volume": 14444.0}, {"date": "2024-11-08", "close": 444.53, "volume": 19970.0}, {"date": "2024-11-11", "close": 451.28, "volume": 20717.0}, {"date": "2024-11-12", "close": 453.8, "volume": 13270.0}, {"date": "2024-11-13", "close": 453.18, "volume": 15808.0}, {"date": "2024-11-14", "close": 458.0, "volume": 10718.0}, {"date": "2024-11-15", "close": 454.14, "volume": 12591.0}, {"date": "2024-11-18", "close": 450.47, "volume": 13473.0}, {"date": "2024-11-19", "close": 449.31, "volume": 11137.0}, {"date": "2024-11-20", "close": 449.67, "volume": 14057.0}, {"date": "2024-11-21", "close": 448.81, "volume": 10294.0}, {"date": "2024-11-22", "close": 454.17, "volume": 7850.0}, {"date": "2024-11-25", "close": 457.1, "volume": 11228.0}, {"date": "2024-11-26", "close": 459.0, "volume": 25632.0}, {"date": "2024-11-27", "close": 461.93, "volume": 28003.0}, {"date": "2024-11-28", "close": 460.2, "volume": 20039.0}, {"date": "2024-11-29", "close": 459.53, "volume": 14020.0}, {"date": "2024-12-02", "close": 461.07, "volume": 10971.0}, {"date": "2024-12-03", "close": 464.47, "volume": 18916.0}, {"date": "2024-12-04", "close": 467.6, "volume": 22305.0}, {"date": "2024-12-05", "close": 470.22, "volume": 8894.0}, {"date": "2024-12-06", "close": 469.53, "volume": 12522.0}, {"date": "2024-12-09", "close": 473.86, "volume": 14293.0}, {"date": "2024-12-10", "close": 470.76, "volume": 28805.0}, {"date": "2024-12-11", "close": 470.23, "volume": 11328.0}, {"date": "2024-12-12", "close": 470.34, "volume": 13701.0}, {"date": "2024-12-13", "close": 471.8, "volume": 27247.0}, {"date": "2024-12-16", "close": 470.9, "volume": 12375.0}, {"date": "2024-12-17", "close": 474.03, "volume": 11015.0}, {"date": "2024-12-18", "close": 475.1, "volume": 9937.0}, {"date": "2024-12-19", "close": 467.18, "volume": 30301.0}, {"date": "2024-12-20", "close": 464.5, "volume": 27739.0}, {"date": "2024-12-23", "close": 469.85, "volume": 11107.0}, {"date": "2024-12-24", "close": 472.15, "volume": 9956.0}, {"date": "2024-12-27", "close": 478.17, "volume": 5406.0}, {"date": "2024-12-30", "close": 470.8, "volume": 13458.0}, {"date": "2024-12-31", "close": 468.59, "volume": 4885.0}, {"date": "2025-01-02", "close": 468.8, "volume": 16697.0}, {"date": "2025-01-03", "close": 466.47, "volume": 11600.0}, {"date": "2025-01-06", "close": 471.2, "volume": 10824.0}, {"date": "2025-01-07", "close": 470.3, "volume": 12096.0}, {"date": "2025-01-08", "close": 468.82, "volume": 8392.0}, {"date": "2025-01-09", "close": 470.0, "volume": 11546.0}, {"date": "2025-01-10", "close": 469.77, "volume": 10693.0}, {"date": "2025-01-13", "close": 465.91, "volume": 16370.0}, {"date": "2025-01-14", "close": 466.59, "volume": 8277.0}, {"date": "2025-01-15", "close": 466.48, "volume": 5274.0}, {"date": "2025-01-16", "close": 473.99, "volume": 9516.0}, {"date": "2025-01-17", "close": 474.48, "volume": 7230.0}, {"date": "2025-01-20", "close": 477.0, "volume": 9457.0}, {"date": "2025-01-21", "close": 475.56, "volume": 23597.0}, {"date": "2025-01-22", "close": 479.02, "volume": 7174.0}, {"date": "2025-01-23", "close": 479.0, "volume": 6876.0}, {"date": "2025-01-24", "close": 478.35, "volume": 9599.0}, {"date": "2025-01-28", "close": 475.24, "volume": 26846.0}, {"date": "2025-01-29", "close": 480.7, "volume": 6963.0}, {"date": "2025-01-30", "close": 481.33, "volume": 12653.0}, {"date": "2025-01-31", "close": 483.52, "volume": 11249.0}, {"date": "2025-02-03", "close": 477.9, "volume": 40129.0}, {"date": "2025-02-04", "close": 478.47, "volume": 14259.0}, {"date": "2025-02-05", "close": 476.41, "volume": 11825.0}, {"date": "2025-02-06", "close": 479.89, "volume": 21096.0}, {"date": "2025-02-07", "close": 478.29, "volume": 12219.0}, {"date": "2025-02-10", "close": 476.66, "volume": 16213.0}, {"date": "2025-02-11", "close": 477.4, "volume": 8146.0}, {"date": "2025-02-12", "close": 476.2, "volume": 16800.0}, {"date": "2025-02-13", "close": 475.65, "volume": 9286.0}, {"date": "2025-02-14", "close": 478.78, "volume": 11130.0}, {"date": "2025-02-17", "close": 475.13, "volume": 14103.0}, {"date": "2025-02-18", "close": 476.36, "volume": 11307.0}, {"date": "2025-02-19", "close": 476.39, "volume": 11854.0}, {"date": "2025-02-20", "close": 475.13, "volume": 12865.0}, {"date": "2025-02-21", "close": 471.43, "volume": 11595.0}, {"date": "2025-02-24", "close": 466.41, "volume": 18130.0}, {"date": "2025-02-25", "close": 464.74, "volume": 12924.0}, {"date": "2025-02-26", "close": 464.91, "volume": 12895.0}, {"date": "2025-02-27", "close": 467.16, "volume": 14833.0}, {"date": "2025-02-28", "close": 464.88, "volume": 12299.0}, {"date": "2025-03-03", "close": 472.0, "volume": 11554.0}, {"date": "2025-03-04", "close": 465.4, "volume": 25086.0}, {"date": "2025-03-05", "close": 457.96, "volume": 22343.0}, {"date": "2025-03-06", "close": 452.67, "volume": 19657.0}, {"date": "2025-03-07", "close": 448.81, "volume": 20361.0}, {"date": "2025-03-10", "close": 447.09, "volume": 17194.0}, {"date": "2025-03-11", "close": 440.49, "volume": 24665.0}, {"date": "2025-03-12", "close": 436.28, "volume": 18012.0}, {"date": "2025-03-13", "close": 434.39, "volume": 29436.0}, {"date": "2025-03-14", "close": 434.31, "volume": 26255.0}, {"date": "2025-03-17", "close": 435.7, "volume": 13112.0}, {"date": "2025-03-18", "close": 436.75, "volume": 15488.0}, {"date": "2025-03-19", "close": 435.27, "volume": 9204.0}, {"date": "2025-03-20", "close": 443.15, "volume": 14453.0}, {"date": "2025-03-21", "close": 442.96, "volume": 10304.0}, {"date": "2025-03-24", "close": 447.66, "volume": 16231.0}, {"date": "2025-03-25", "close": 451.14, "volume": 11527.0}, {"date": "2025-03-26", "close": 450.77, "volume": 20922.0}, {"date": "2025-03-27", "close": 444.51, "volume": 16204.0}, {"date": "2025-03-28", "close": 444.6, "volume": 7756.0}, {"date": "2025-03-31", "close": 432.85, "volume": 10200.0}, {"date": "2025-04-01", "close": 437.55, "volume": 9390.0}, {"date": "2025-04-02", "close": 437.6, "volume": 9300.0}, {"date": "2025-04-03", "close": 431.23, "volume": 16926.0}, {"date": "2025-04-04", "close": 419.5, "volume": 26941.0}, {"date": "2025-04-07", "close": 398.1, "volume": 58288.0}, {"date": "2025-04-08", "close": 414.15, "volume": 29740.0}, {"date": "2025-04-09", "close": 400.64, "volume": 32764.0}, {"date": "2025-04-10", "close": 428.86, "volume": 34774.0}, {"date": "2025-04-11", "close": 420.59, "volume": 199715.0}, {"date": "2025-04-14", "close": 419.43, "volume": 71157.0}, {"date": "2025-04-15", "close": 415.2, "volume": 10064.0}, {"date": "2025-04-16", "close": 409.93, "volume": 10414.0}, {"date": "2025-04-17", "close": 411.43, "volume": 20460.0}, {"date": "2025-04-22", "close": 394.54, "volume": 34125.0}, {"date": "2025-04-23", "close": 410.93, "volume": 13939.0}, {"date": "2025-04-24", "close": 413.39, "volume": 8798.0}, {"date": "2025-04-28", "close": 420.84, "volume": 22136.0}, {"date": "2025-04-29", "close": 422.51, "volume": 16548.0}, {"date": "2025-04-30", "close": 423.74, "volume": 18616.0}, {"date": "2025-05-01", "close": 430.16, "volume": 31517.0}, {"date": "2025-05-02", "close": 431.03, "volume": 8396.0}, {"date": "2025-05-05", "close": 427.68, "volume": 12769.0}, {"date": "2025-05-06", "close": 428.35, "volume": 8886.0}, {"date": "2025-05-07", "close": 426.47, "volume": 8635.0}, {"date": "2025-05-08", "close": 431.75, "volume": 9900.0}, {"date": "2025-05-09", "close": 435.12, "volume": 15028.0}, {"date": "2025-05-12", "close": 438.59, "volume": 12042.0}, {"date": "2025-05-13", "close": 447.13, "volume": 17182.0}, {"date": "2025-05-14", "close": 447.47, "volume": 12144.0}, {"date": "2025-05-15", "close": 448.61, "volume": 11115.0}, {"date": "2025-05-16", "close": 451.89, "volume": 11318.0}, {"date": "2025-05-19", "close": 453.01, "volume": 16225.0}, {"date": "2025-05-20", "close": 454.18, "volume": 7041.0}, {"date": "2025-05-21", "close": 450.5, "volume": 11759.0}, {"date": "2025-05-22", "close": 445.77, "volume": 7998.0}, {"date": "2025-05-23", "close": 445.08, "volume": 6994.0}, {"date": "2025-05-26", "close": 441.31, "volume": 9774.0}, {"date": "2025-05-27", "close": 444.64, "volume": 18588.0}, {"date": "2025-05-28", "close": 451.8, "volume": 6733.0}, {"date": "2025-05-29", "close": 458.28, "volume": 8593.0}, {"date": "2025-05-30", "close": 450.9, "volume": 10948.0}, {"date": "2025-06-02", "close": 446.58, "volume": 12186.0}, {"date": "2025-06-03", "close": 450.11, "volume": 24603.0}, {"date": "2025-06-04", "close": 454.55, "volume": 13425.0}, {"date": "2025-06-05", "close": 451.78, "volume": 12105.0}, {"date": "2025-06-06", "close": 451.6, "volume": 13793.0}, {"date": "2025-06-10", "close": 454.38, "volume": 13832.0}, {"date": "2025-06-11", "close": 454.54, "volume": 20505.0}, {"date": "2025-06-12", "close": 454.59, "volume": 12707.0}, {"date": "2025-06-13", "close": 452.19, "volume": 33596.0}, {"date": "2025-06-16", "close": 453.16, "volume": 13161.0}, {"date": "2025-06-17", "close": 452.24, "volume": 10954.0}, {"date": "2025-06-18", "close": 452.87, "volume": 12085.0}, {"date": "2025-06-19", "close": 453.71, "volume": 9025.0}, {"date": "2025-06-20", "close": 452.73, "volume": 11955.0}, {"date": "2025-06-23", "close": 457.03, "volume": 12466.0}, {"date": "2025-06-24", "close": 460.2, "volume": 12120.0}, {"date": "2025-06-25", "close": 461.58, "volume": 12849.0}, {"date": "2025-06-26", "close": 460.28, "volume": 18966.0}, {"date": "2025-06-27", "close": 462.78, "volume": 14408.0}, {"date": "2025-06-30", "close": 464.34, "volume": 11160.0}, {"date": "2025-07-01", "close": 461.79, "volume": 14534.0}, {"date": "2025-07-02", "close": 463.77, "volume": 17997.0}, {"date": "2025-07-03", "close": 465.83, "volume": 13591.0}, {"date": "2025-07-04", "close": 467.59, "volume": 14243.0}, {"date": "2025-07-07", "close": 471.18, "volume": 17932.0}, {"date": "2025-07-08", "close": 468.85, "volume": 10225.0}, {"date": "2025-07-09", "close": 467.63, "volume": 10481.0}, {"date": "2025-07-10", "close": 468.5, "volume": 7208.0}, {"date": "2025-07-11", "close": 467.65, "volume": 11883.0}, {"date": "2025-07-14", "close": 464.98, "volume": 9859.0}, {"date": "2025-07-15", "close": 471.38, "volume": 10737.0}, {"date": "2025-07-16", "close": 468.35, "volume": 9694.0}, {"date": "2025-07-17", "close": 474.55, "volume": 19274.0}, {"date": "2025-07-18", "close": 477.59, "volume": 11423.0}, {"date": "2025-07-21", "close": 475.81, "volume": 12275.0}, {"date": "2025-07-22", "close": 475.15, "volume": 12189.0}, {"date": "2025-07-23", "close": 473.13, "volume": 12212.0}, {"date": "2025-07-24", "close": 472.55, "volume": 8126.0}, {"date": "2025-07-25", "close": 475.86, "volume": 7673.0}, {"date": "2025-07-28", "close": 481.0, "volume": 10700.0}, {"date": "2025-07-29", "close": 481.68, "volume": 21740.0}, {"date": "2025-07-30", "close": 481.42, "volume": 29456.0}, {"date": "2025-07-31", "close": 487.2, "volume": 65651.0}, {"date": "2025-08-01", "close": 482.21, "volume": 28308.0}, {"date": "2025-08-04", "close": 474.34, "volume": 27449.0}, {"date": "2025-08-05", "close": 482.16, "volume": 11048.0}, {"date": "2025-08-06", "close": 478.76, "volume": 14045.0}, {"date": "2025-08-07", "close": 478.76, "volume": 14593.0}, {"date": "2025-08-08", "close": 477.83, "volume": 14357.0}, {"date": "2025-08-11", "close": 480.69, "volume": 18346.0}, {"date": "2025-08-12", "close": 481.16, "volume": 10298.0}, {"date": "2025-08-13", "close": 484.53, "volume": 8052.0}, {"date": "2025-08-14", "close": 484.66, "volume": 10100.0}, {"date": "2025-08-15", "close": 489.6, "volume": 14472.0}, {"date": "2025-08-18", "close": 486.43, "volume": 9961.0}, {"date": "2025-08-19", "close": 487.62, "volume": 9832.0}, {"date": "2025-08-20", "close": 487.52, "volume": 12251.0}, {"date": "2025-08-21", "close": 489.12, "volume": 12208.0}, {"date": "2025-08-22", "close": 487.42, "volume": 7376.0}, {"date": "2025-08-25", "close": 489.89, "volume": 9643.0}, {"date": "2025-08-26", "close": 488.91, "volume": 16849.0}, {"date": "2025-08-27", "close": 490.68, "volume": 19178.0}, {"date": "2025-08-28", "close": 489.86, "volume": 8743.0}, {"date": "2025-08-29", "close": 489.58, "volume": 8743.0}, {"date": "2025-09-01", "close": 485.48, "volume": 7394.0}, {"date": "2025-09-02", "close": 486.61, "volume": 9007.0}, {"date": "2025-09-03", "close": 485.32, "volume": 13243.0}, {"date": "2025-09-04", "close": 487.42, "volume": 11313.0}, {"date": "2025-09-05", "close": 491.5, "volume": 15312.0}, {"date": "2025-09-08", "close": 487.69, "volume": 7151.0}, {"date": "2025-09-09", "close": 486.04, "volume": 8001.0}, {"date": "2025-09-10", "close": 486.74, "volume": 8999.0}, {"date": "2025-09-11", "close": 487.61, "volume": 10362.0}, {"date": "2025-09-12", "close": 488.0, "volume": 24130.0}, {"date": "2025-09-15", "close": 487.79, "volume": 8623.0}, {"date": "2025-09-16", "close": 489.43, "volume": 12738.0}, {"date": "2025-09-17", "close": 487.64, "volume": 8526.0}, {"date": "2025-09-18", "close": 493.31, "volume": 7942.0}, {"date": "2025-09-19", "close": 496.7, "volume": 18088.0}, {"date": "2025-09-22", "close": 497.67, "volume": 12886.0}, {"date": "2025-09-23", "close": 500.9, "volume": 7962.0}, {"date": "2025-09-24", "close": 496.26, "volume": 12260.0}, {"date": "2025-09-25", "close": 496.58, "volume": 7142.0}, {"date": "2025-09-26", "close": 497.54, "volume": 9945.0}, {"date": "2025-09-29", "close": 498.0, "volume": 15585.0}, {"date": "2025-09-30", "close": 495.51, "volume": 18181.0}, {"date": "2025-10-01", "close": 494.5, "volume": 8436.0}, {"date": "2025-10-02", "close": 498.13, "volume": 11266.0}, {"date": "2025-10-03", "close": 501.78, "volume": 16155.0}, {"date": "2025-10-06", "close": 501.51, "volume": 4549.0}, {"date": "2025-10-07", "close": 500.73, "volume": 8650.0}, {"date": "2025-10-08", "close": 503.19, "volume": 9317.0}, {"date": "2025-10-09", "close": 502.2, "volume": 9501.0}, {"date": "2025-10-10", "close": 504.41, "volume": 9951.0}, {"date": "2025-10-13", "close": 499.58, "volume": 11778.0}, {"date": "2025-10-14", "close": 503.22, "volume": 9317.0}, {"date": "2025-10-15", "close": 503.83, "volume": 15347.0}, {"date": "2025-10-16", "close": 506.01, "volume": 13603.0}, {"date": "2025-10-17", "close": 500.99, "volume": 30480.0}, {"date": "2025-10-20", "close": 505.15, "volume": 8280.0}, {"date": "2025-10-21", "close": 509.4, "volume": 9648.0}, {"date": "2025-10-22", "close": 509.9, "volume": 12446.0}, {"date": "2025-10-23", "close": 507.86, "volume": 13897.0}, {"date": "2025-10-24", "close": 510.86, "volume": 7641.0}, {"date": "2025-10-27", "close": 515.36, "volume": 8043.0}, {"date": "2025-10-28", "close": 514.17, "volume": 14444.0}, {"date": "2025-10-29", "close": 513.61, "volume": 8277.0}, {"date": "2025-10-30", "close": 512.34, "volume": 12071.0}, {"date": "2025-10-31", "close": 513.69, "volume": 8807.0}, {"date": "2025-11-03", "close": 513.2, "volume": 9619.0}, {"date": "2025-11-04", "close": 511.8, "volume": 8666.0}, {"date": "2025-11-05", "close": 510.28, "volume": 10642.0}, {"date": "2025-11-06", "close": 511.82, "volume": 7123.0}, {"date": "2025-11-07", "close": 509.14, "volume": 9559.0}, {"date": "2025-11-10", "close": 509.9, "volume": 12631.0}, {"date": "2025-11-11", "close": 513.57, "volume": 9000.0}, {"date": "2025-11-12", "close": 515.74, "volume": 9632.0}, {"date": "2025-11-13", "close": 513.21, "volume": 8647.0}, {"date": "2025-11-14", "close": 505.09, "volume": 12981.0}, {"date": "2025-11-17", "close": 508.14, "volume": 13779.0}, {"date": "2025-11-18", "close": 502.0, "volume": 12139.0}, {"date": "2025-11-19", "close": 499.74, "volume": 11438.0}, {"date": "2025-11-20", "close": 508.12, "volume": 16627.0}, {"date": "2025-11-21", "close": 498.52, "volume": 10110.0}, {"date": "2025-11-24", "close": 503.29, "volume": 9307.0}, {"date": "2025-11-25", "close": 509.33, "volume": 14346.0}, {"date": "2025-11-26", "close": 512.25, "volume": 15560.0}, {"date": "2025-11-27", "close": 512.51, "volume": 11226.0}, {"date": "2025-11-28", "close": 514.83, "volume": 7796.0}, {"date": "2025-12-01", "close": 510.12, "volume": 8345.0}, {"date": "2025-12-02", "close": 510.68, "volume": 13100.0}, {"date": "2025-12-03", "close": 510.53, "volume": 18542.0}, {"date": "2025-12-04", "close": 509.32, "volume": 10195.0}, {"date": "2025-12-05", "close": 510.6, "volume": 8423.0}, {"date": "2025-12-08", "close": 509.25, "volume": 10484.0}, {"date": "2025-12-09", "close": 507.1, "volume": 8719.0}, {"date": "2025-12-10", "close": 506.48, "volume": 8036.0}, {"date": "2025-12-11", "close": 506.72, "volume": 8760.0}, {"date": "2025-12-12", "close": 510.57, "volume": 9181.0}, {"date": "2025-12-15", "close": 507.53, "volume": 10281.0}, {"date": "2025-12-16", "close": 503.34, "volume": 10433.0}, {"date": "2025-12-17", "close": 504.93, "volume": 9777.0}, {"date": "2025-12-18", "close": 502.0, "volume": 8789.0}, {"date": "2025-12-19", "close": 504.44, "volume": 9783.0}, {"date": "2025-12-22", "close": 507.33, "volume": 12245.0}, {"date": "2025-12-23", "close": 506.4, "volume": 7145.0}, {"date": "2025-12-24", "close": 504.96, "volume": 6553.0}, {"date": "2025-12-29", "close": 505.04, "volume": 5748.0}, {"date": "2025-12-30", "close": 504.84, "volume": 3373.0}, {"date": "2025-12-31", "close": 504.44, "volume": 6104.0}, {"date": "2026-01-02", "close": 503.0, "volume": 5585.0}, {"date": "2026-01-05", "close": 505.07, "volume": 14207.0}, {"date": "2026-01-06", "close": 504.54, "volume": 8569.0}, {"date": "2026-01-07", "close": 505.12, "volume": 7079.0}, {"date": "2026-01-08", "close": 506.89, "volume": 5104.0}, {"date": "2026-01-09", "close": 508.49, "volume": 5480.0}, {"date": "2026-01-12", "close": 508.85, "volume": 9334.0}, {"date": "2026-01-13", "close": 510.92, "volume": 15926.0}, {"date": "2026-01-14", "close": 510.82, "volume": 10787.0}, {"date": "2026-01-15", "close": 510.82, "volume": 6554.0}, {"date": "2026-01-16", "close": 512.18, "volume": 10838.0}, {"date": "2026-01-19", "close": 506.49, "volume": 12079.0}, {"date": "2026-01-20", "close": 502.2, "volume": 10025.0}, {"date": "2026-01-21", "close": 499.52, "volume": 12641.0}, {"date": "2026-01-22", "close": 500.0, "volume": 9155.0}, {"date": "2026-01-23", "close": 499.07, "volume": 9524.0}, {"date": "2026-01-27", "close": 496.11, "volume": 14382.0}, {"date": "2026-01-28", "close": 492.46, "volume": 14982.0}, {"date": "2026-01-29", "close": 484.48, "volume": 13261.0}, {"date": "2026-01-30", "close": 486.74, "volume": 31081.0}, {"date": "2026-02-02", "close": 485.8, "volume": 17841.0}, {"date": "2026-02-03", "close": 490.2, "volume": 16030.0}, {"date": "2026-02-04", "close": 484.16, "volume": 12820.0}, {"date": "2026-02-05", "close": 485.53, "volume": 14130.0}, {"date": "2026-02-06", "close": 479.23, "volume": 13631.0}, {"date": "2026-02-09", "close": 486.22, "volume": 9975.0}, {"date": "2026-02-10", "close": 484.72, "volume": 13319.0}, {"date": "2026-02-11", "close": 482.09, "volume": 8552.0}, {"date": "2026-02-12", "close": 481.52, "volume": 10003.0}, {"date": "2026-02-13", "close": 474.81, "volume": 16882.0}, {"date": "2026-02-16", "close": 475.91, "volume": 12494.0}, {"date": "2026-02-17", "close": 474.37, "volume": 11145.0}, {"date": "2026-02-18", "close": 477.84, "volume": 5957.0}, {"date": "2026-02-19", "close": 480.86, "volume": 6530.0}, {"date": "2026-02-20", "close": 482.23, "volume": 13169.0}, {"date": "2026-02-23", "close": 477.7, "volume": 13928.0}, {"date": "2026-02-24", "close": 478.11, "volume": 11451.0}, {"date": "2026-02-25", "close": 477.81, "volume": 11453.0}, {"date": "2026-02-26", "close": 478.85, "volume": 12117.0}, {"date": "2026-02-27", "close": 476.7, "volume": 11398.0}, {"date": "2026-03-02", "close": 473.69, "volume": 17035.0}, {"date": "2026-03-03", "close": 473.6, "volume": 27092.0}, {"date": "2026-03-04", "close": 477.18, "volume": 20220.0}, {"date": "2026-03-05", "close": 478.75, "volume": 17759.0}, {"date": "2026-03-06", "close": 479.28, "volume": 12476.0}, {"date": "2026-03-09", "close": 464.13, "volume": 18354.0}, {"date": "2026-03-10", "close": 472.14, "volume": 12853.0}, {"date": "2026-03-11", "close": 466.3, "volume": 12164.0}, {"date": "2026-03-12", "close": 462.83, "volume": 11552.0}, {"date": "2026-03-13", "close": 465.47, "volume": 11681.0}, {"date": "2026-03-16", "close": 467.74, "volume": 19485.0}, {"date": "2026-03-17", "close": 464.94, "volume": 8077.0}, {"date": "2026-03-18", "close": 466.7, "volume": 8206.0}, {"date": "2026-03-19", "close": 463.57, "volume": 8848.0}, {"date": "2026-03-20", "close": 459.78, "volume": 12723.0}, {"date": "2026-03-23", "close": 457.47, "volume": 12257.0}, {"date": "2026-03-24", "close": 463.02, "volume": 12213.0}, {"date": "2026-03-25", "close": 467.49, "volume": 11227.0}, {"date": "2026-03-26", "close": 466.6, "volume": 21422.0}, {"date": "2026-03-27", "close": 464.15, "volume": 9071.0}, {"date": "2026-03-30", "close": 456.29, "volume": 17276.0}, {"date": "2026-03-31", "close": 458.94, "volume": 11992.0}, {"date": "2026-04-01", "close": 466.2, "volume": 23536.0}, {"date": "2026-04-02", "close": 464.18, "volume": 26290.0}, {"date": "2026-04-07", "close": 468.18, "volume": 8636.0}, {"date": "2026-04-08", "close": 473.54, "volume": 12818.0}, {"date": "2026-04-09", "close": 473.89, "volume": 8533.0}, {"date": "2026-04-10", "close": 474.66, "volume": 10979.0}, {"date": "2026-04-13", "close": 472.47, "volume": 9068.0}, {"date": "2026-04-14", "close": 478.39, "volume": 7127.0}, {"date": "2026-04-15", "close": 479.76, "volume": 7477.0}, {"date": "2026-04-16", "close": 481.9, "volume": 7947.0}, {"date": "2026-04-17", "close": 483.7, "volume": 9931.0}, {"date": "2026-04-20", "close": 487.47, "volume": 11222.0}, {"date": "2026-04-21", "close": 490.0, "volume": 13797.0}, {"date": "2026-04-22", "close": 488.41, "volume": 9921.0}, {"date": "2026-04-23", "close": 488.8, "volume": 13094.0}, {"date": "2026-04-24", "close": 491.37, "volume": 12987.0}, {"date": "2026-04-27", "close": 491.63, "volume": 12356.0}, {"date": "2026-04-28", "close": 490.76, "volume": 12717.0}, {"date": "2026-04-29", "close": 491.01, "volume": 7823.0}, {"date": "2026-04-30", "close": 490.23, "volume": 15151.0}, {"date": "2026-05-01", "close": 493.91, "volume": 8592.0}, {"date": "2026-05-04", "close": 493.77, "volume": 7596.0}, {"date": "2026-05-05", "close": 496.65, "volume": 6627.0}, {"date": "2026-05-06", "close": 494.43, "volume": 12247.0}, {"date": "2026-05-07", "close": 500.22, "volume": 14651.0}, {"date": "2026-05-08", "close": 500.27, "volume": 12703.0}, {"date": "2026-05-11", "close": 500.92, "volume": 25075.0}, {"date": "2026-05-12", "close": 501.88, "volume": 8899.0}, {"date": "2026-05-13", "close": 502.47, "volume": 21491.0}, {"date": "2026-05-14", "close": 503.83, "volume": 21561.0}, {"date": "2026-05-15", "close": 509.17, "volume": 17628.0}, {"date": "2026-05-18", "close": 505.55, "volume": 11686.0}, {"date": "2026-05-19", "close": 506.42, "volume": 12498.0}, {"date": "2026-05-20", "close": 507.29, "volume": 9451.0}, {"date": "2026-05-21", "close": 511.43, "volume": 12343.0}, {"date": "2026-05-22", "close": 513.27, "volume": 11932.0}, {"date": "2026-05-25", "close": 517.06, "volume": 22444.0}, {"date": "2026-05-26", "close": 516.1, "volume": 11868.0}, {"date": "2026-05-27", "close": 517.18, "volume": 12540.0}, {"date": "2026-05-28", "close": 518.43, "volume": 12937.0}, {"date": "2026-05-29", "close": 519.33, "volume": 10544.0}, {"date": "2026-06-01", "close": 520.1, "volume": 13280.0}, {"date": "2026-06-02", "close": 520.17, "volume": 24439.0}, {"date": "2026-06-03", "close": 522.55, "volume": 7235.0}, {"date": "2026-06-04", "close": 520.21, "volume": 16781.0}, {"date": "2026-06-05", "close": 521.82, "volume": 8847.0}, {"date": "2026-06-09", "close": 518.13, "volume": 21680.0}, {"date": "2026-06-10", "close": 516.5, "volume": 8782.0}, {"date": "2026-06-11", "close": 513.4, "volume": 8089.0}, {"date": "2026-06-12", "close": 519.67, "volume": 15787.0}, {"date": "2026-06-15", "close": 525.31, "volume": 23731.0}, {"date": "2026-06-16", "close": 528.17, "volume": 10777.0}, {"date": "2026-06-17", "close": 526.75, "volume": 10433.0}, {"date": "2026-06-18", "close": 525.08, "volume": 12856.0}, {"date": "2026-06-19", "close": 525.46, "volume": 13170.0}, {"date": "2026-06-22", "close": 527.0, "volume": 12470.0}, {"date": "2026-06-23", "close": 524.52, "volume": 14872.0}, {"date": "2026-06-24", "close": 527.36, "volume": 14050.0}, {"date": "2026-06-25", "close": 530.97, "volume": 11762.0}, {"date": "2026-06-26", "close": 523.2, "volume": 19391.0}, {"date": "2026-06-29", "close": 528.38, "volume": 15782.0}, {"date": "2026-06-30", "close": 535.19, "volume": 16254.0}, {"date": "2026-07-01", "close": 535.29, "volume": 16738.0}, {"date": "2026-07-02", "close": 535.53, "volume": 10981.0}, {"date": "2026-07-03", "close": 533.26, "volume": 10416.0}, {"date": "2026-07-06", "close": 533.31, "volume": 11231.0}, {"date": "2026-07-07", "close": 534.7, "volume": 10631.0}, {"date": "2026-07-08", "close": 532.15, "volume": 11970.0}, {"date": "2026-07-09", "close": 532.46, "volume": 10562.0}, {"date": "2026-07-10", "close": 533.91, "volume": 13065.0}, {"date": "2026-07-13", "close": 535.21, "volume": 10145.0}, {"date": "2026-07-14", "close": 534.26, "volume": 18280.0}, {"date": "2026-07-15", "close": 532.81, "volume": 60825.0}, {"date": "2026-07-16", "close": 532.83, "volume": 43470.0}, {"date": "2026-07-17", "close": 527.06, "volume": 30182.0}, {"date": "2026-07-20", "close": 525.46, "volume": 16486.0}, {"date": "2026-07-21", "close": 525.24, "volume": 14550.0}, {"date": "2026-07-22", "close": 527.61, "volume": 20810.0}, {"date": "2026-07-23", "close": 525.66, "volume": 12440.0}, {"date": "2026-07-24", "close": 522.97, "volume": 9023.0}, {"date": "2026-07-27", "close": 525.84, "volume": 12530.0}, {"date": "2026-07-28", "close": 523.28, "volume": 20283.0}, {"date": "2026-07-29", "close": 525.34, "volume": 11212.0}, {"date": "2026-07-30", "close": 519.79, "volume": 13326.0}, {"date": "2026-07-31", "close": 523.67, "volume": 14303.0}, {"date": "2026-08-03", "close": 526.39, "volume": 16805.0}, {"date": "2026-08-04", "close": 534.06, "volume": 12048.0}, {"date": "2026-08-05", "close": 542.62, "volume": 17532.0}, {"date": "2026-08-06", "close": 539.95, "volume": 10039.0}, {"date": "2026-08-07", "close": 539.72, "volume": 18831.0}, {"date": "2026-08-10", "close": 541.1, "volume": 11581.0}, {"date": "2026-08-11", "close": 541.64, "volume": 11076.0}, {"date": "2026-08-12", "close": 540.2, "volume": 11101.0}, {"date": "2026-08-13", "close": 542.67, "volume": 8431.0}, {"date": "2026-08-14", "close": 544.4, "volume": 11694.0}, {"date": "2026-08-17", "close": 540.33, "volume": 11790.0}, {"date": "2026-08-18", "close": 536.13, "volume": 15857.0}, {"date": "2026-08-19", "close": 535.4, "volume": 8512.0}, {"date": "2026-08-20", "close": 534.97, "volume": 10703.0}, {"date": "2026-08-21", "close": 528.0, "volume": 13029.0}, {"date": "2026-08-24", "close": 526.79, "volume": 13620.0}, {"date": "2026-08-25", "close": 528.51, "volume": 11705.0}, {"date": "2026-08-26", "close": 525.98, "volume": 12586.0}, {"date": "2026-08-27", "close": 527.77, "volume": 21146.0}, {"date": "2026-08-28", "close": 528.61, "volume": 11225.0}, {"date": "2026-08-31", "close": 528.64, "volume": 9816.0}, {"date": "2026-09-01", "close": 527.82, "volume": 13977.0}, {"date": "2026-09-02", "close": 524.79, "volume": 34808.0}, {"date": "2026-09-03", "close": 526.83, "volume": 11746.0}, {"date": "2026-09-04", "close": 529.04, "volume": 11286.0}, {"date": "2026-09-07", "close": 526.38, "volume": 14401.0}], "refreshing": true}