{"Date":"7/21/2016","Price":99.43,"Volume":32.69}
{"Date":"7/22/2016","Price":98.66,"Change":-0.77,"Volume":28.218}
{"Date":"7/25/2016","Price":97.34,"Change":-1.32,"Volume":40.291}
{"Date":"7/26/2016","Price":96.67,"Change":-0.67,"Volume":53.455}
{"Date":"7/27/2016","Price":102.95,"Change":6.28,"Volume":92.144}
{"Date":"7/28/2016","Price":104.34,"Change":1.39,"Volume":38.772}
{"Date":"7/29/2016","Price":104.21,"Change":-0.13,"Volume":27.698}
{"Date":"8/1/2016","Price":106.05,"Change":1.84,"Volume":38.019}
{"Date":"8/2/2016","Price":104.48,"Change":-1.57,"Volume":33.77}
{"Date":"8/3/2016","Price":105.79,"Change":1.31,"Volume":30.148}
{"Date":"8/4/2016","Price":105.87,"Change":0.08,"Volume":26.782}
{"Date":"8/5/2016","Price":107.48,"Change":1.61,"Volume":39.547}
{"Date":"8/8/2016","Price":108.37,"Change":0.89,"Volume":28.01}
{"Date":"8/9/2016","Price":108.81,"Change":0.44,"Volume":26.296}
{"Date":"8/10/2016","Price":108,"Change":-0.81,"Volume":23.84}
{"Date":"8/11/2016","Price":107.93,"Change":-0.07,"Volume":27.46}
{"Date":"8/12/2016","Price":108.18,"Change":0.25,"Volume":18.649}
{"Date":"8/15/2016","Price":109.48,"Change":1.3,"Volume":25.704}
{"Date":"8/16/2016","Price":109.38,"Change":-0.1,"Volume":33.755}
{"Date":"8/17/2016","Price":109.22,"Change":-0.16,"Volume":25.329}
{"Date":"8/18/2016","Price":109.08,"Change":-0.14,"Volume":21.918}
{"Date":"8/19/2016","Price":109.36,"Change":0.28,"Volume":25.109}
{"Date":"8/22/2016","Price":108.51,"Change":-0.85,"Volume":25.784}
{"Date":"8/23/2016","Price":108.85,"Change":0.34,"Volume":21.237}
{"Date":"8/24/2016","Price":108.03,"Change":-0.82,"Volume":23.606}
{"Date":"8/25/2016","Price":107.57,"Change":-0.46,"Volume":25.002}
{"Date":"8/26/2016","Price":106.94,"Change":-0.63,"Volume":27.744}
{"Date":"8/29/2016","Price":106.82,"Change":-0.12,"Volume":24.9}
{"Date":"8/30/2016","Price":106,"Change":-0.82,"Volume":24.818}
{"Date":"8/31/2016","Price":106.1,"Change":0.1,"Volume":31.639}
{"Date":"9/1/2016","Price":106.73,"Change":0.63,"Volume":26.675}
{"Date":"9/2/2016","Price":107.73,"Change":1,"Volume":26.394}
{"Date":"9/6/2016","Price":107.7,"Change":-0.03,"Volume":26.645}
{"Date":"9/7/2016","Price":108.36,"Change":0.66,"Volume":42.25}
{"Date":"9/8/2016","Price":105.52,"Change":-2.84,"Volume":52.955}
{"Date":"9/9/2016","Price":103.13,"Change":-2.39,"Volume":46.462}
{"Date":"9/12/2016","Price":105.44,"Change":2.31,"Volume":45.115}
{"Date":"9/13/2016","Price":107.95,"Change":2.51,"Volume":62.08}
{"Date":"9/14/2016","Price":111.77,"Change":3.82,"Volume":111.187}
{"Date":"9/15/2016","Price":115.57,"Change":3.8,"Volume":90.398}
{"Date":"9/16/2016","Price":114.92,"Change":-0.65,"Volume":79.764}
{"Date":"9/19/2016","Price":113.58,"Change":-1.34,"Volume":46.937}
{"Date":"9/20/2016","Price":113.57,"Change":-0.01,"Volume":34.494}
{"Date":"9/21/2016","Price":113.55,"Change":-0.02,"Volume":35.952}
{"Date":"9/22/2016","Price":114.62,"Change":1.07,"Volume":31.048}
{"Date":"9/23/2016","Price":112.71,"Change":-1.91,"Volume":52.411}
{"Date":"9/26/2016","Price":112.88,"Change":0.17,"Volume":29.8}
{"Date":"9/27/2016","Price":113.09,"Change":0.21,"Volume":24.587}
{"Date":"9/28/2016","Price":113.95,"Change":0.86,"Volume":29.608}
{"Date":"9/29/2016","Price":112.18,"Change":-1.77,"Volume":35.85}
{"Date":"9/30/2016","Price":113.05,"Change":0.87,"Volume":36.341}
{"Date":"10/3/2016","Price":112.52,"Change":-0.53,"Volume":21.635}
{"Date":"10/4/2016","Price":113,"Change":0.48,"Volume":29.707}
{"Date":"10/5/2016","Price":113.05,"Change":0.05,"Volume":21.4}
{"Date":"10/6/2016","Price":113.89,"Change":0.84,"Volume":28.509}
{"Date":"10/7/2016","Price":114.06,"Change":0.17,"Volume":24.336}
{"Date":"10/10/2016","Price":116.05,"Change":1.99,"Volume":36.088}
{"Date":"10/11/2016","Price":116.3,"Change":0.25,"Volume":63.963}
{"Date":"10/12/2016","Price":117.34,"Change":1.04,"Volume":37.513}
{"Date":"10/13/2016","Price":116.98,"Change":-0.36,"Volume":35.042}
{"Date":"10/14/2016","Price":117.63,"Change":0.65,"Volume":35.626}
{"Date":"10/17/2016","Price":117.55,"Change":-0.08,"Volume":23.584}
{"Date":"10/18/2016","Price":117.47,"Change":-0.08,"Volume":24.308}
{"Date":"10/19/2016","Price":117.12,"Change":-0.35,"Volume":19.977}
{"Date":"10/20/2016","Price":117.06,"Change":-0.06,"Volume":24.1}
{"Date":"10/21/2016","Price":116.6,"Change":-0.46,"Volume":22.528}