{"ticker": "BILL", "overview": {"name": "iShares Core Cash 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": "BILL", "has_prices": true, "as_of": "2026-09-07", "last": 100.43, "prev_close": 100.4, "change": 0.030000000000001137, "change_pct": 0.00029880478087650534, "session_volume": 12249.0, "vwap_5": 100.52530447839057, "vwap_20": 100.55045549495186, "vwap_60": 100.5805579271928, "vwap_250": 100.59938756879058, "high_52w": 100.84, "low_52w": 100.37, "avg_volume_20": 33606.3, "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": "2026-10-27", "form": "Distribution Announcement", "title": "DISTRIBUTION DATES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153874-2A1706448"}, {"date": "2026-10-12", "form": "Distribution Announcement", "title": "COMPONENTS OF DISTRIBUTIONS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147265-2A1703560"}, {"date": "2026-10-08", "form": "Distribution Announcement", "title": "DISTRIBUTION REINVESTMENT PLAN PRICES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146226-2A1703068"}, {"date": "2026-10-08", "form": "Distribution Announcement", "title": "FINAL DISTRIBUTION ANNOUNCEMENT", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146225-2A1703067"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "MONTHLY APPLICATIONS,REDEMPTIONS,UNITS ON ISSUE,DERIVATIVES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145676-2A1702701"}], "performance": {"ticker": "BILL", "has_prices": true, "summary": {"n": 9, "avg": 0.038676650084985435, "win_rate": 0.5555555555555556, "best": 0.3450026723677177, "worst": -0.0004964750273060983, "as_of": "2026-11-02"}, "buys": [{"who": "George Soros \u2014 Soros Fund Mgmt", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 186562193.0, "date": "2026-03-31", "score": 0.0, "ref_price": 100.71, "return": -0.0004964750273060983}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 100.66, "return": 0.0}, {"who": "JACOBS BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1338396.5, "date": "2024-08-28", "score": 54.0, "ref_price": 100.68, "return": -0.0001986491855384409}, {"who": "JACOBS BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1338396.5, "date": "2024-08-28", "score": 67.5, "ref_price": 100.68, "return": -0.0001986491855384409}, {"who": "Lacerte Rene A.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 2095349.1532, "date": "2024-08-26", "score": 66.1, "ref_price": 100.65, "return": 9.935419771476308e-05}, {"who": "Rettig John R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 1043481.3639999998, "date": "2024-08-26", "score": 62.3, "ref_price": 100.65, "return": 9.935419771476308e-05}, {"who": "Wagner Scott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 507500.0, "date": "2023-11-14", "score": 62.5, "ref_price": 100.48, "return": 0.0017914012738852766}, {"who": "Hornik David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000437.9, "date": "2023-11-13", "score": 51.0, "ref_price": 100.46, "return": 0.001990842126219419}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 74.84, "return": 0.3450026723677177}]}, "price_series": [{"date": "2017-06-20", "close": 100.09, "volume": 206.0}, {"date": "2017-07-10", "close": 100.06, "volume": 900.0}, {"date": "2017-07-18", "close": 100.12, "volume": 705100.0}, {"date": "2017-07-19", "close": 100.12, "volume": 14768.0}, {"date": "2017-07-20", "close": 100.13, "volume": 8965.0}, {"date": "2017-07-21", "close": 100.14, "volume": 17206.0}, {"date": "2017-07-24", "close": 100.15, "volume": 3203.0}, {"date": "2017-07-25", "close": 100.16, "volume": 2274.0}, {"date": "2017-07-26", "close": 100.16, "volume": 3027.0}, {"date": "2017-07-27", "close": 100.17, "volume": 2001.0}, {"date": "2017-07-28", "close": 100.17, "volume": 3575.0}, {"date": "2017-07-31", "close": 100.18, "volume": 1452.0}, {"date": "2017-08-01", "close": 100.07, "volume": 1751.0}, {"date": "2017-08-02", "close": 100.13, "volume": 2315.0}, {"date": "2017-08-03", "close": 100.12, "volume": 1596.0}, {"date": "2017-08-04", "close": 100.14, "volume": 5578.0}, {"date": "2017-08-07", "close": 100.14, "volume": 3352.0}, {"date": "2017-08-08", "close": 100.14, "volume": 1315.0}, {"date": "2017-08-09", "close": 100.16, "volume": 2497.0}, {"date": "2017-08-10", "close": 100.15, "volume": 7493.0}, {"date": "2017-08-11", "close": 100.17, "volume": 4258.0}, {"date": "2017-08-14", "close": 100.16, "volume": 1559.0}, {"date": "2017-08-15", "close": 100.18, "volume": 8416.0}, {"date": "2017-08-16", "close": 100.19, "volume": 1314.0}, {"date": "2017-08-17", "close": 100.2, "volume": 1442.0}, {"date": "2017-08-18", "close": 100.19, "volume": 2351.0}, {"date": "2017-08-21", "close": 100.21, "volume": 4040.0}, {"date": "2017-08-22", "close": 100.22, "volume": 3491.0}, {"date": "2017-08-23", "close": 100.21, "volume": 6106.0}, {"date": "2017-08-24", "close": 100.23, "volume": 1073.0}, {"date": "2017-08-25", "close": 100.22, "volume": 2182.0}, {"date": "2017-08-28", "close": 100.23, "volume": 1385.0}, {"date": "2017-08-29", "close": 100.25, "volume": 1087.0}, {"date": "2017-08-30", "close": 100.25, "volume": 3145.0}, {"date": "2017-08-31", "close": 100.26, "volume": 2828.0}, {"date": "2017-09-01", "close": 100.12, "volume": 4960.0}, {"date": "2017-09-04", "close": 100.13, "volume": 1534.0}, {"date": "2017-09-05", "close": 100.14, "volume": 1836.0}, {"date": "2017-09-06", "close": 100.13, "volume": 1343.0}, {"date": "2017-09-07", "close": 100.15, "volume": 2506.0}, {"date": "2017-09-08", "close": 100.15, "volume": 1119.0}, {"date": "2017-09-11", "close": 100.16, "volume": 2585.0}, {"date": "2017-09-12", "close": 100.16, "volume": 1384.0}, {"date": "2017-09-13", "close": 100.18, "volume": 2332.0}, {"date": "2017-09-14", "close": 100.18, "volume": 5012.0}, {"date": "2017-09-15", "close": 100.19, "volume": 1965.0}, {"date": "2017-09-18", "close": 100.19, "volume": 22292.0}, {"date": "2017-09-19", "close": 100.21, "volume": 3696.0}, {"date": "2017-09-20", "close": 100.21, "volume": 1890.0}, {"date": "2017-09-21", "close": 100.21, "volume": 1858.0}, {"date": "2017-09-22", "close": 100.21, "volume": 1841.0}, {"date": "2017-09-25", "close": 100.22, "volume": 2264.0}, {"date": "2017-09-26", "close": 100.24, "volume": 882.0}, {"date": "2017-09-27", "close": 100.24, "volume": 17192.0}, {"date": "2017-09-28", "close": 100.25, "volume": 2532.0}, {"date": "2017-09-29", "close": 100.26, "volume": 1671.0}, {"date": "2017-10-02", "close": 100.26, "volume": 1788.0}, {"date": "2017-10-03", "close": 100.26, "volume": 272.0}, {"date": "2017-10-04", "close": 100.28, "volume": 5726.0}, {"date": "2017-10-05", "close": 100.14, "volume": 2126.0}, {"date": "2017-10-06", "close": 100.13, "volume": 847.0}, {"date": "2017-10-09", "close": 100.15, "volume": 2580.0}, {"date": "2017-10-10", "close": 100.15, "volume": 3088.0}, {"date": "2017-10-11", "close": 100.15, "volume": 2830.0}, {"date": "2017-10-12", "close": 100.16, "volume": 2710.0}, {"date": "2017-10-13", "close": 100.16, "volume": 2906.0}, {"date": "2017-10-16", "close": 100.17, "volume": 5198.0}, {"date": "2017-10-17", "close": 100.19, "volume": 1972.0}, {"date": "2017-10-18", "close": 100.19, "volume": 33231.0}, {"date": "2017-10-19", "close": 100.2, "volume": 2830.0}, {"date": "2017-10-20", "close": 100.2, "volume": 1250.0}, {"date": "2017-10-23", "close": 100.21, "volume": 1052.0}, {"date": "2017-10-24", "close": 100.23, "volume": 2926.0}, {"date": "2017-10-25", "close": 100.23, "volume": 7300.0}, {"date": "2017-10-26", "close": 100.23, "volume": 3747.0}, {"date": "2017-10-27", "close": 100.23, "volume": 2254.0}, {"date": "2017-10-30", "close": 100.23, "volume": 3041.0}, {"date": "2017-10-31", "close": 100.25, "volume": 938.0}, {"date": "2017-11-01", "close": 100.14, "volume": 2380.0}, {"date": "2017-11-02", "close": 100.14, "volume": 1139.0}, {"date": "2017-11-03", "close": 100.15, "volume": 2136.0}, {"date": "2017-11-06", "close": 100.15, "volume": 829.0}, {"date": "2017-11-07", "close": 100.16, "volume": 2101.0}, {"date": "2017-11-08", "close": 100.17, "volume": 1603.0}, {"date": "2017-11-09", "close": 100.17, "volume": 1489.0}, {"date": "2017-11-10", "close": 100.17, "volume": 1084.0}, {"date": "2017-11-13", "close": 100.18, "volume": 3351.0}, {"date": "2017-11-14", "close": 100.2, "volume": 1478.0}, {"date": "2017-11-15", "close": 100.2, "volume": 4069.0}, {"date": "2017-11-16", "close": 100.21, "volume": 1245.0}, {"date": "2017-11-17", "close": 100.2, "volume": 1615.0}, {"date": "2017-11-20", "close": 100.22, "volume": 3373.0}, {"date": "2017-11-21", "close": 100.22, "volume": 1698.0}, {"date": "2017-11-22", "close": 100.24, "volume": 907.0}, {"date": "2017-11-23", "close": 100.24, "volume": 1584.0}, {"date": "2017-11-24", "close": 100.24, "volume": 1506.0}, {"date": "2017-11-27", "close": 100.24, "volume": 1880.0}, {"date": "2017-11-28", "close": 100.26, "volume": 8452.0}, {"date": "2017-11-29", "close": 100.27, "volume": 6077.0}, {"date": "2017-11-30", "close": 100.26, "volume": 835.0}, {"date": "2017-12-01", "close": 100.13, "volume": 1517.0}, {"date": "2017-12-04", "close": 100.13, "volume": 6672.0}, {"date": "2017-12-05", "close": 100.16, "volume": 2162.0}, {"date": "2017-12-06", "close": 100.15, "volume": 1422.0}, {"date": "2017-12-07", "close": 100.16, "volume": 2909.0}, {"date": "2017-12-08", "close": 100.16, "volume": 1576.0}, {"date": "2017-12-11", "close": 100.17, "volume": 2974.0}, {"date": "2017-12-12", "close": 100.19, "volume": 775.0}, {"date": "2017-12-13", "close": 100.19, "volume": 2407.0}, {"date": "2017-12-14", "close": 100.2, "volume": 4102.0}, {"date": "2017-12-15", "close": 100.19, "volume": 28355.0}, {"date": "2017-12-18", "close": 100.19, "volume": 6184.0}, {"date": "2017-12-19", "close": 100.21, "volume": 970.0}, {"date": "2017-12-20", "close": 100.22, "volume": 4459.0}, {"date": "2017-12-21", "close": 100.22, "volume": 7437.0}, {"date": "2017-12-22", "close": 100.23, "volume": 5353.0}, {"date": "2017-12-27", "close": 100.23, "volume": 1187.0}, {"date": "2017-12-28", "close": 100.25, "volume": 990.0}, {"date": "2017-12-29", "close": 100.26, "volume": 525.0}, {"date": "2018-01-02", "close": 100.26, "volume": 1078.0}, {"date": "2018-01-03", "close": 100.28, "volume": 1386.0}, {"date": "2018-01-04", "close": 100.12, "volume": 3842.0}, {"date": "2018-01-05", "close": 100.14, "volume": 2376.0}, {"date": "2018-01-08", "close": 100.13, "volume": 1388.0}, {"date": "2018-01-09", "close": 100.16, "volume": 835.0}, {"date": "2018-01-10", "close": 100.15, "volume": 2708.0}, {"date": "2018-01-11", "close": 100.16, "volume": 5088.0}, {"date": "2018-01-12", "close": 100.17, "volume": 1243.0}, {"date": "2018-01-15", "close": 100.18, "volume": 1525.0}, {"date": "2018-01-16", "close": 100.19, "volume": 1260.0}, {"date": "2018-01-17", "close": 100.2, "volume": 3244.0}, {"date": "2018-01-18", "close": 100.2, "volume": 1800.0}, {"date": "2018-01-19", "close": 100.21, "volume": 2155.0}, {"date": "2018-01-22", "close": 100.21, "volume": 2952.0}, {"date": "2018-01-23", "close": 100.23, "volume": 2654.0}, {"date": "2018-01-24", "close": 100.24, "volume": 1275.0}, {"date": "2018-01-25", "close": 100.23, "volume": 4991.0}, {"date": "2018-01-29", "close": 100.25, "volume": 1728.0}, {"date": "2018-01-30", "close": 100.26, "volume": 1674.0}, {"date": "2018-01-31", "close": 100.26, "volume": 883.0}, {"date": "2018-02-01", "close": 100.28, "volume": 1847.0}, {"date": "2018-02-02", "close": 100.28, "volume": 325.0}, {"date": "2018-02-05", "close": 100.29, "volume": 874.0}, {"date": "2018-02-06", "close": 100.15, "volume": 748.0}, {"date": "2018-02-07", "close": 100.16, "volume": 1374.0}, {"date": "2018-02-08", "close": 100.16, "volume": 865.0}, {"date": "2018-02-09", "close": 100.17, "volume": 2278.0}, {"date": "2018-02-12", "close": 100.17, "volume": 3097.0}, {"date": "2018-02-13", "close": 100.19, "volume": 1272.0}, {"date": "2018-02-14", "close": 100.18, "volume": 1061.0}, {"date": "2018-02-15", "close": 100.19, "volume": 1282.0}, {"date": "2018-02-16", "close": 100.2, "volume": 4445.0}, {"date": "2018-02-19", "close": 100.2, "volume": 2150.0}, {"date": "2018-02-20", "close": 100.21, "volume": 6167.0}, {"date": "2018-02-21", "close": 100.23, "volume": 1530.0}, {"date": "2018-02-22", "close": 100.23, "volume": 1668.0}, {"date": "2018-02-23", "close": 100.24, "volume": 977.0}, {"date": "2018-02-26", "close": 100.23, "volume": 1746.0}, {"date": "2018-02-27", "close": 100.25, "volume": 4246.0}, {"date": "2018-02-28", "close": 100.26, "volume": 2655.0}, {"date": "2018-03-01", "close": 100.25, "volume": 2912.0}, {"date": "2018-03-02", "close": 100.14, "volume": 1758.0}, {"date": "2018-03-05", "close": 100.14, "volume": 2692.0}, {"date": "2018-03-06", "close": 100.15, "volume": 783.0}, {"date": "2018-03-07", "close": 100.15, "volume": 2303.0}, {"date": "2018-03-08", "close": 100.17, "volume": 1567.0}, {"date": "2018-03-09", "close": 100.17, "volume": 2618.0}, {"date": "2018-03-12", "close": 100.16, "volume": 1979.0}, {"date": "2018-03-13", "close": 100.19, "volume": 1934.0}, {"date": "2018-03-14", "close": 100.19, "volume": 3544.0}, {"date": "2018-03-15", "close": 100.19, "volume": 1196.0}, {"date": "2018-03-16", "close": 100.19, "volume": 2075.0}, {"date": "2018-03-19", "close": 100.2, "volume": 1222.0}, {"date": "2018-03-20", "close": 100.21, "volume": 1209.0}, {"date": "2018-03-21", "close": 100.21, "volume": 3124.0}, {"date": "2018-03-22", "close": 100.23, "volume": 1396.0}, {"date": "2018-03-23", "close": 100.22, "volume": 615.0}, {"date": "2018-03-26", "close": 100.23, "volume": 5526.0}, {"date": "2018-03-27", "close": 100.25, "volume": 2317.0}, {"date": "2018-03-28", "close": 100.26, "volume": 2142.0}, {"date": "2018-03-29", "close": 100.26, "volume": 6683.0}, {"date": "2018-04-03", "close": 100.27, "volume": 1309.0}, {"date": "2018-04-04", "close": 100.14, "volume": 2640.0}, {"date": "2018-04-05", "close": 100.13, "volume": 2682.0}, {"date": "2018-04-06", "close": 100.15, "volume": 6487.0}, {"date": "2018-04-09", "close": 100.14, "volume": 4630.0}, {"date": "2018-04-10", "close": 100.17, "volume": 2652.0}, {"date": "2018-04-11", "close": 100.18, "volume": 3923.0}, {"date": "2018-04-12", "close": 100.18, "volume": 4330.0}, {"date": "2018-04-13", "close": 100.19, "volume": 3939.0}, {"date": "2018-04-16", "close": 100.19, "volume": 7385.0}, {"date": "2018-04-17", "close": 100.2, "volume": 3304.0}, {"date": "2018-04-18", "close": 100.21, "volume": 1545.0}, {"date": "2018-04-19", "close": 100.21, "volume": 4372.0}, {"date": "2018-04-20", "close": 100.22, "volume": 7710.0}, {"date": "2018-04-23", "close": 100.23, "volume": 2746.0}, {"date": "2018-04-24", "close": 100.24, "volume": 9542.0}, {"date": "2018-04-26", "close": 100.25, "volume": 6405.0}, {"date": "2018-04-27", "close": 100.26, "volume": 52313.0}, {"date": "2018-04-30", "close": 100.27, "volume": 11797.0}, {"date": "2018-05-01", "close": 100.15, "volume": 7119.0}, {"date": "2018-05-02", "close": 100.16, "volume": 9602.0}, {"date": "2018-05-03", "close": 100.16, "volume": 11402.0}, {"date": "2018-05-04", "close": 100.17, "volume": 6244.0}, {"date": "2018-05-07", "close": 100.18, "volume": 11113.0}, {"date": "2018-05-08", "close": 100.2, "volume": 9923.0}, {"date": "2018-05-09", "close": 100.2, "volume": 7901.0}, {"date": "2018-05-10", "close": 100.21, "volume": 6815.0}, {"date": "2018-05-11", "close": 100.22, "volume": 15763.0}, {"date": "2018-05-14", "close": 100.21, "volume": 4989.0}, {"date": "2018-05-15", "close": 100.24, "volume": 8784.0}, {"date": "2018-05-16", "close": 100.25, "volume": 15048.0}, {"date": "2018-05-17", "close": 100.25, "volume": 2560.0}, {"date": "2018-05-18", "close": 100.26, "volume": 4770.0}, {"date": "2018-05-21", "close": 100.26, "volume": 2596.0}, {"date": "2018-05-22", "close": 100.27, "volume": 8529.0}, {"date": "2018-05-23", "close": 100.28, "volume": 3912.0}, {"date": "2018-05-24", "close": 100.29, "volume": 8207.0}, {"date": "2018-05-25", "close": 100.29, "volume": 5080.0}, {"date": "2018-05-28", "close": 100.3, "volume": 4370.0}, {"date": "2018-05-29", "close": 100.31, "volume": 4560.0}, {"date": "2018-05-30", "close": 100.31, "volume": 2325.0}, {"date": "2018-05-31", "close": 100.32, "volume": 6856.0}, {"date": "2018-06-01", "close": 100.16, "volume": 3459.0}, {"date": "2018-06-04", "close": 100.16, "volume": 2868.0}, {"date": "2018-06-05", "close": 100.17, "volume": 4069.0}, {"date": "2018-06-06", "close": 100.19, "volume": 6101.0}, {"date": "2018-06-07", "close": 100.18, "volume": 5478.0}, {"date": "2018-06-08", "close": 100.19, "volume": 3809.0}, {"date": "2018-06-12", "close": 100.2, "volume": 4862.0}, {"date": "2018-06-13", "close": 100.22, "volume": 9955.0}, {"date": "2018-06-14", "close": 100.23, "volume": 6587.0}, {"date": "2018-06-15", "close": 100.23, "volume": 2729.0}, {"date": "2018-06-18", "close": 100.25, "volume": 6233.0}, {"date": "2018-06-19", "close": 100.25, "volume": 3918.0}, {"date": "2018-06-20", "close": 100.25, "volume": 4206.0}, {"date": "2018-06-21", "close": 100.25, "volume": 4500.0}, {"date": "2018-06-22", "close": 100.28, "volume": 4346.0}, {"date": "2018-06-25", "close": 100.28, "volume": 3472.0}, {"date": "2018-06-26", "close": 100.3, "volume": 3853.0}, {"date": "2018-06-27", "close": 100.28, "volume": 4164.0}, {"date": "2018-06-28", "close": 100.31, "volume": 7331.0}, {"date": "2018-06-29", "close": 100.31, "volume": 6372.0}, {"date": "2018-07-02", "close": 100.13, "volume": 7066.0}, {"date": "2018-07-03", "close": 100.17, "volume": 4492.0}, {"date": "2018-07-04", "close": 100.16, "volume": 4808.0}, {"date": "2018-07-05", "close": 100.19, "volume": 1789.0}, {"date": "2018-07-06", "close": 100.19, "volume": 6347.0}, {"date": "2018-07-09", "close": 100.2, "volume": 2473.0}, {"date": "2018-07-10", "close": 100.21, "volume": 1851.0}, {"date": "2018-07-11", "close": 100.22, "volume": 3919.0}, {"date": "2018-07-12", "close": 100.23, "volume": 14062.0}, {"date": "2018-07-13", "close": 100.24, "volume": 15931.0}, {"date": "2018-07-16", "close": 100.22, "volume": 8691.0}, {"date": "2018-07-17", "close": 100.26, "volume": 1504.0}, {"date": "2018-07-18", "close": 100.26, "volume": 9514.0}, {"date": "2018-07-19", "close": 100.27, "volume": 11433.0}, {"date": "2018-07-20", "close": 100.28, "volume": 7226.0}, {"date": "2018-07-23", "close": 100.26, "volume": 9321.0}, {"date": "2018-07-24", "close": 100.3, "volume": 63644.0}, {"date": "2018-07-25", "close": 100.31, "volume": 11787.0}, {"date": "2018-07-26", "close": 100.29, "volume": 6427.0}, {"date": "2018-07-27", "close": 100.32, "volume": 16261.0}, {"date": "2018-07-30", "close": 100.32, "volume": 11625.0}, {"date": "2018-07-31", "close": 100.34, "volume": 10747.0}, {"date": "2018-08-01", "close": 100.17, "volume": 11885.0}, {"date": "2018-08-02", "close": 100.19, "volume": 12009.0}, {"date": "2018-08-03", "close": 100.2, "volume": 19489.0}, {"date": "2018-08-06", "close": 100.2, "volume": 7506.0}, {"date": "2018-08-07", "close": 100.22, "volume": 45480.0}, {"date": "2018-08-08", "close": 100.22, "volume": 17074.0}, {"date": "2018-08-09", "close": 100.21, "volume": 3851.0}, {"date": "2018-08-10", "close": 100.23, "volume": 7611.0}, {"date": "2018-08-13", "close": 100.23, "volume": 6334.0}, {"date": "2018-08-14", "close": 100.25, "volume": 12873.0}, {"date": "2018-08-15", "close": 100.26, "volume": 14523.0}, {"date": "2018-08-16", "close": 100.25, "volume": 14683.0}, {"date": "2018-08-17", "close": 100.25, "volume": 15438.0}, {"date": "2018-08-20", "close": 100.26, "volume": 5579.0}, {"date": "2018-08-21", "close": 100.28, "volume": 6899.0}, {"date": "2018-08-22", "close": 100.3, "volume": 13790.0}, {"date": "2018-08-23", "close": 100.3, "volume": 18089.0}, {"date": "2018-08-24", "close": 100.31, "volume": 13470.0}, {"date": "2018-08-27", "close": 100.32, "volume": 4453.0}, {"date": "2018-08-28", "close": 100.31, "volume": 14371.0}, {"date": "2018-08-29", "close": 100.33, "volume": 42303.0}, {"date": "2018-08-30", "close": 100.34, "volume": 10559.0}, {"date": "2018-08-31", "close": 100.35, "volume": 17876.0}, {"date": "2018-09-03", "close": 100.18, "volume": 34348.0}, {"date": "2018-09-04", "close": 100.2, "volume": 38560.0}, {"date": "2018-09-05", "close": 100.21, "volume": 19776.0}, {"date": "2018-09-06", "close": 100.21, "volume": 6996.0}, {"date": "2018-09-07", "close": 100.22, "volume": 13263.0}, {"date": "2018-09-10", "close": 100.21, "volume": 7200.0}, {"date": "2018-09-11", "close": 100.24, "volume": 80015.0}, {"date": "2018-09-12", "close": 100.23, "volume": 17361.0}, {"date": "2018-09-13", "close": 100.25, "volume": 12778.0}, {"date": "2018-09-14", "close": 100.26, "volume": 9334.0}, {"date": "2018-09-17", "close": 100.26, "volume": 5065.0}, {"date": "2018-09-18", "close": 100.27, "volume": 12279.0}, {"date": "2018-09-19", "close": 100.27, "volume": 687.0}, {"date": "2018-09-20", "close": 100.29, "volume": 20644.0}, {"date": "2018-09-21", "close": 100.29, "volume": 6383.0}, {"date": "2018-09-24", "close": 100.28, "volume": 8846.0}, {"date": "2018-09-25", "close": 100.29, "volume": 3283.0}, {"date": "2018-09-26", "close": 100.32, "volume": 46642.0}, {"date": "2018-09-27", "close": 100.32, "volume": 1877.0}, {"date": "2018-09-28", "close": 100.33, "volume": 3093.0}, {"date": "2018-10-01", "close": 100.31, "volume": 884.0}, {"date": "2018-10-02", "close": 100.35, "volume": 78894.0}, {"date": "2018-10-03", "close": 100.36, "volume": 10188.0}, {"date": "2018-10-04", "close": 100.36, "volume": 21144.0}, {"date": "2018-10-05", "close": 100.2, "volume": 1846.0}, {"date": "2018-10-08", "close": 100.21, "volume": 5042.0}, {"date": "2018-10-09", "close": 100.22, "volume": 18548.0}, {"date": "2018-10-10", "close": 100.23, "volume": 4327.0}, {"date": "2018-10-11", "close": 100.22, "volume": 1081.0}, {"date": "2018-10-12", "close": 100.24, "volume": 7694.0}, {"date": "2018-10-15", "close": 100.23, "volume": 6516.0}, {"date": "2018-10-16", "close": 100.26, "volume": 12865.0}, {"date": "2018-10-17", "close": 100.25, "volume": 3496.0}, {"date": "2018-10-18", "close": 100.27, "volume": 2152.0}, {"date": "2018-10-19", "close": 100.26, "volume": 2392.0}, {"date": "2018-10-22", "close": 100.27, "volume": 11046.0}, {"date": "2018-10-23", "close": 100.3, "volume": 31762.0}, {"date": "2018-10-24", "close": 100.31, "volume": 11623.0}, {"date": "2018-10-25", "close": 100.29, "volume": 5419.0}, {"date": "2018-10-26", "close": 100.32, "volume": 2122.0}, {"date": "2018-10-29", "close": 100.32, "volume": 5833.0}, {"date": "2018-10-30", "close": 100.34, "volume": 4014.0}, {"date": "2018-10-31", "close": 100.32, "volume": 2488.0}, {"date": "2018-11-01", "close": 100.21, "volume": 15682.0}, {"date": "2018-11-02", "close": 100.21, "volume": 4213.0}, {"date": "2018-11-05", "close": 100.22, "volume": 19445.0}, {"date": "2018-11-06", "close": 100.23, "volume": 4079.0}, {"date": "2018-11-07", "close": 100.22, "volume": 13631.0}, {"date": "2018-11-08", "close": 100.22, "volume": 16275.0}, {"date": "2018-11-09", "close": 100.25, "volume": 7035.0}, {"date": "2018-11-12", "close": 100.25, "volume": 8877.0}, {"date": "2018-11-13", "close": 100.25, "volume": 11265.0}, {"date": "2018-11-14", "close": 100.26, "volume": 1719.0}, {"date": "2018-11-15", "close": 100.28, "volume": 12373.0}, {"date": "2018-11-16", "close": 100.29, "volume": 2742.0}, {"date": "2018-11-19", "close": 100.27, "volume": 11533.0}, {"date": "2018-11-20", "close": 100.29, "volume": 11400.0}, {"date": "2018-11-21", "close": 100.31, "volume": 6441.0}, {"date": "2018-11-22", "close": 100.3, "volume": 6973.0}, {"date": "2018-11-23", "close": 100.32, "volume": 2019.0}, {"date": "2018-11-26", "close": 100.31, "volume": 24303.0}, {"date": "2018-11-27", "close": 100.33, "volume": 7225.0}, {"date": "2018-11-28", "close": 100.34, "volume": 3534.0}, {"date": "2018-11-29", "close": 100.35, "volume": 3756.0}, {"date": "2018-11-30", "close": 100.34, "volume": 8621.0}, {"date": "2018-12-03", "close": 100.2, "volume": 7896.0}, {"date": "2018-12-04", "close": 100.19, "volume": 3648.0}, {"date": "2018-12-05", "close": 100.2, "volume": 9849.0}, {"date": "2018-12-06", "close": 100.2, "volume": 3625.0}, {"date": "2018-12-07", "close": 100.23, "volume": 4337.0}, {"date": "2018-12-10", "close": 100.23, "volume": 34361.0}, {"date": "2018-12-11", "close": 100.25, "volume": 12405.0}, {"date": "2018-12-12", "close": 100.25, "volume": 12888.0}, {"date": "2018-12-13", "close": 100.24, "volume": 14280.0}, {"date": "2018-12-14", "close": 100.25, "volume": 3878.0}, {"date": "2018-12-17", "close": 100.26, "volume": 6112.0}, {"date": "2018-12-18", "close": 100.29, "volume": 5945.0}, {"date": "2018-12-19", "close": 100.27, "volume": 3190.0}, {"date": "2018-12-20", "close": 100.29, "volume": 8605.0}, {"date": "2018-12-21", "close": 100.3, "volume": 11146.0}, {"date": "2018-12-24", "close": 100.3, "volume": 10333.0}, {"date": "2018-12-27", "close": 100.3, "volume": 1207.0}, {"date": "2018-12-28", "close": 100.31, "volume": 714.0}, {"date": "2018-12-31", "close": 100.32, "volume": 950.0}, {"date": "2019-01-02", "close": 100.36, "volume": 1683.0}, {"date": "2019-01-03", "close": 100.37, "volume": 11154.0}, {"date": "2019-01-04", "close": 100.21, "volume": 928.0}, {"date": "2019-01-07", "close": 100.22, "volume": 1742.0}, {"date": "2019-01-08", "close": 100.22, "volume": 6128.0}, {"date": "2019-01-09", "close": 100.25, "volume": 4385.0}, {"date": "2019-01-10", "close": 100.25, "volume": 14805.0}, {"date": "2019-01-11", "close": 100.26, "volume": 2008.0}, {"date": "2019-01-14", "close": 100.24, "volume": 5220.0}, {"date": "2019-01-15", "close": 100.28, "volume": 17953.0}, {"date": "2019-01-16", "close": 100.28, "volume": 945.0}, {"date": "2019-01-17", "close": 100.29, "volume": 1253.0}, {"date": "2019-01-18", "close": 100.3, "volume": 5037.0}, {"date": "2019-01-21", "close": 100.3, "volume": 1612.0}, {"date": "2019-01-22", "close": 100.32, "volume": 3340.0}, {"date": "2019-01-23", "close": 100.32, "volume": 6038.0}, {"date": "2019-01-24", "close": 100.31, "volume": 6769.0}, {"date": "2019-01-25", "close": 100.34, "volume": 3136.0}, {"date": "2019-01-29", "close": 100.34, "volume": 3460.0}, {"date": "2019-01-30", "close": 100.36, "volume": 41552.0}, {"date": "2019-01-31", "close": 100.35, "volume": 3752.0}, {"date": "2019-02-01", "close": 100.37, "volume": 4065.0}, {"date": "2019-02-04", "close": 100.38, "volume": 11144.0}, {"date": "2019-02-05", "close": 100.22, "volume": 5375.0}, {"date": "2019-02-06", "close": 100.24, "volume": 9279.0}, {"date": "2019-02-07", "close": 100.25, "volume": 1007.0}, {"date": "2019-02-08", "close": 100.25, "volume": 6696.0}, {"date": "2019-02-11", "close": 100.24, "volume": 4273.0}, {"date": "2019-02-12", "close": 100.26, "volume": 8079.0}, {"date": "2019-02-13", "close": 100.29, "volume": 6140.0}, {"date": "2019-02-14", "close": 100.29, "volume": 9079.0}, {"date": "2019-02-15", "close": 100.3, "volume": 4330.0}, {"date": "2019-02-18", "close": 100.31, "volume": 3548.0}, {"date": "2019-02-19", "close": 100.32, "volume": 2732.0}, {"date": "2019-02-20", "close": 100.33, "volume": 5615.0}, {"date": "2019-02-21", "close": 100.32, "volume": 7375.0}, {"date": "2019-02-22", "close": 100.35, "volume": 7424.0}, {"date": "2019-02-25", "close": 100.35, "volume": 17916.0}, {"date": "2019-02-26", "close": 100.37, "volume": 20036.0}, {"date": "2019-02-27", "close": 100.37, "volume": 8904.0}, {"date": "2019-02-28", "close": 100.36, "volume": 27579.0}, {"date": "2019-03-01", "close": 100.37, "volume": 11667.0}, {"date": "2019-03-04", "close": 100.24, "volume": 12561.0}, {"date": "2019-03-05", "close": 100.26, "volume": 9812.0}, {"date": "2019-03-06", "close": 100.26, "volume": 250100.0}, {"date": "2019-03-07", "close": 100.27, "volume": 14996.0}, {"date": "2019-03-08", "close": 100.25, "volume": 5446.0}, {"date": "2019-03-11", "close": 100.28, "volume": 26955.0}, {"date": "2019-03-12", "close": 100.29, "volume": 11896.0}, {"date": "2019-03-13", "close": 100.3, "volume": 12921.0}, {"date": "2019-03-14", "close": 100.3, "volume": 6423.0}, {"date": "2019-03-15", "close": 100.31, "volume": 6255.0}, {"date": "2019-03-18", "close": 100.32, "volume": 10946.0}, {"date": "2019-03-19", "close": 100.33, "volume": 12181.0}, {"date": "2019-03-20", "close": 100.33, "volume": 22941.0}, {"date": "2019-03-21", "close": 100.34, "volume": 15667.0}, {"date": "2019-03-22", "close": 100.35, "volume": 10302.0}, {"date": "2019-03-25", "close": 100.35, "volume": 12143.0}, {"date": "2019-03-26", "close": 100.37, "volume": 11085.0}, {"date": "2019-03-27", "close": 100.35, "volume": 14681.0}, {"date": "2019-03-28", "close": 100.38, "volume": 3313.0}, {"date": "2019-03-29", "close": 100.37, "volume": 6632.0}, {"date": "2019-04-01", "close": 100.38, "volume": 11083.0}, {"date": "2019-04-02", "close": 100.39, "volume": 3338.0}, {"date": "2019-04-03", "close": 100.41, "volume": 5971.0}, {"date": "2019-04-04", "close": 100.4, "volume": 4198.0}, {"date": "2019-04-05", "close": 100.25, "volume": 9500.0}, {"date": "2019-04-08", "close": 100.25, "volume": 6190.0}, {"date": "2019-04-09", "close": 100.27, "volume": 45590.0}, {"date": "2019-04-10", "close": 100.27, "volume": 4998.0}, {"date": "2019-04-11", "close": 100.29, "volume": 21920.0}, {"date": "2019-04-12", "close": 100.29, "volume": 5948.0}, {"date": "2019-04-15", "close": 100.3, "volume": 5958.0}, {"date": "2019-04-16", "close": 100.3, "volume": 3932.0}, {"date": "2019-04-17", "close": 100.31, "volume": 7982.0}, {"date": "2019-04-18", "close": 100.32, "volume": 4673.0}, {"date": "2019-04-23", "close": 100.33, "volume": 6794.0}, {"date": "2019-04-24", "close": 100.34, "volume": 15182.0}, {"date": "2019-04-26", "close": 100.34, "volume": 5649.0}, {"date": "2019-04-29", "close": 100.38, "volume": 7416.0}, {"date": "2019-04-30", "close": 100.38, "volume": 730.0}, {"date": "2019-05-01", "close": 100.26, "volume": 5355.0}, {"date": "2019-05-02", "close": 100.25, "volume": 3783.0}, {"date": "2019-05-03", "close": 100.26, "volume": 8787.0}, {"date": "2019-05-06", "close": 100.28, "volume": 3367.0}, {"date": "2019-05-07", "close": 100.28, "volume": 4729.0}, {"date": "2019-05-08", "close": 100.28, "volume": 7790.0}, {"date": "2019-05-09", "close": 100.27, "volume": 9712.0}, {"date": "2019-05-10", "close": 100.28, "volume": 13555.0}, {"date": "2019-05-13", "close": 100.3, "volume": 16794.0}, {"date": "2019-05-14", "close": 100.29, "volume": 56785.0}, {"date": "2019-05-15", "close": 100.3, "volume": 4660.0}, {"date": "2019-05-16", "close": 100.31, "volume": 6546.0}, {"date": "2019-05-17", "close": 100.32, "volume": 14739.0}, {"date": "2019-05-20", "close": 100.33, "volume": 6904.0}, {"date": "2019-05-21", "close": 100.35, "volume": 10571.0}, {"date": "2019-05-22", "close": 100.34, "volume": 15651.0}, {"date": "2019-05-23", "close": 100.36, "volume": 8011.0}, {"date": "2019-05-24", "close": 100.36, "volume": 4617.0}, {"date": "2019-05-27", "close": 100.39, "volume": 22630.0}, {"date": "2019-05-28", "close": 100.39, "volume": 12976.0}, {"date": "2019-05-29", "close": 100.4, "volume": 44290.0}, {"date": "2019-05-30", "close": 100.41, "volume": 7178.0}, {"date": "2019-05-31", "close": 100.41, "volume": 95469.0}, {"date": "2019-06-03", "close": 100.26, "volume": 2662.0}, {"date": "2019-06-04", "close": 100.26, "volume": 8330.0}, {"date": "2019-06-05", "close": 100.26, "volume": 38852.0}, {"date": "2019-06-06", "close": 100.27, "volume": 36484.0}, {"date": "2019-06-07", "close": 100.28, "volume": 11792.0}, {"date": "2019-06-11", "close": 100.29, "volume": 16034.0}, {"date": "2019-06-12", "close": 100.31, "volume": 7391.0}, {"date": "2019-06-13", "close": 100.31, "volume": 9717.0}, {"date": "2019-06-14", "close": 100.32, "volume": 11939.0}, {"date": "2019-06-17", "close": 100.32, "volume": 8317.0}, {"date": "2019-06-18", "close": 100.34, "volume": 13590.0}, {"date": "2019-06-19", "close": 100.33, "volume": 11125.0}, {"date": "2019-06-20", "close": 100.35, "volume": 7580.0}, {"date": "2019-06-21", "close": 100.34, "volume": 22796.0}, {"date": "2019-06-24", "close": 100.37, "volume": 10746.0}, {"date": "2019-06-25", "close": 100.38, "volume": 31586.0}, {"date": "2019-06-26", "close": 100.38, "volume": 59361.0}, {"date": "2019-06-27", "close": 100.39, "volume": 30975.0}, {"date": "2019-06-28", "close": 100.39, "volume": 9043.0}, {"date": "2019-07-01", "close": 100.26, "volume": 10799.0}, {"date": "2019-07-02", "close": 100.27, "volume": 11053.0}, {"date": "2019-07-03", "close": 100.27, "volume": 41227.0}, {"date": "2019-07-04", "close": 100.27, "volume": 63623.0}, {"date": "2019-07-05", "close": 100.29, "volume": 23681.0}, {"date": "2019-07-08", "close": 100.3, "volume": 31217.0}, {"date": "2019-07-09", "close": 100.3, "volume": 22904.0}, {"date": "2019-07-10", "close": 100.3, "volume": 5566.0}, {"date": "2019-07-11", "close": 100.31, "volume": 32208.0}, {"date": "2019-07-12", "close": 100.3, "volume": 38168.0}, {"date": "2019-07-15", "close": 100.32, "volume": 7836.0}, {"date": "2019-07-16", "close": 100.31, "volume": 9267.0}, {"date": "2019-07-17", "close": 100.32, "volume": 3472.0}, {"date": "2019-07-18", "close": 100.32, "volume": 36381.0}, {"date": "2019-07-19", "close": 100.32, "volume": 5271.0}, {"date": "2019-07-22", "close": 100.33, "volume": 10749.0}, {"date": "2019-07-23", "close": 100.33, "volume": 15488.0}, {"date": "2019-07-24", "close": 100.35, "volume": 16655.0}, {"date": "2019-07-25", "close": 100.35, "volume": 54120.0}, {"date": "2019-07-26", "close": 100.36, "volume": 7340.0}, {"date": "2019-07-29", "close": 100.37, "volume": 8595.0}, {"date": "2019-07-30", "close": 100.38, "volume": 15759.0}, {"date": "2019-07-31", "close": 100.37, "volume": 9076.0}, {"date": "2019-08-01", "close": 100.27, "volume": 8307.0}, {"date": "2019-08-02", "close": 100.27, "volume": 20899.0}, {"date": "2019-08-05", "close": 100.28, "volume": 18408.0}, {"date": "2019-08-06", "close": 100.29, "volume": 22273.0}, {"date": "2019-08-07", "close": 100.29, "volume": 14827.0}, {"date": "2019-08-08", "close": 100.29, "volume": 10325.0}, {"date": "2019-08-09", "close": 100.3, "volume": 13720.0}, {"date": "2019-08-12", "close": 100.31, "volume": 8980.0}, {"date": "2019-08-13", "close": 100.31, "volume": 74783.0}, {"date": "2019-08-14", "close": 100.3, "volume": 10487.0}, {"date": "2019-08-15", "close": 100.3, "volume": 22492.0}, {"date": "2019-08-16", "close": 100.32, "volume": 103693.0}, {"date": "2019-08-19", "close": 100.33, "volume": 29966.0}, {"date": "2019-08-20", "close": 100.33, "volume": 19402.0}, {"date": "2019-08-21", "close": 100.32, "volume": 85996.0}, {"date": "2019-08-22", "close": 100.32, "volume": 17849.0}, {"date": "2019-08-23", "close": 100.32, "volume": 3067.0}, {"date": "2019-08-26", "close": 100.33, "volume": 7848.0}, {"date": "2019-08-27", "close": 100.34, "volume": 12259.0}, {"date": "2019-08-28", "close": 100.34, "volume": 12359.0}, {"date": "2019-08-29", "close": 100.35, "volume": 60240.0}, {"date": "2019-08-30", "close": 100.35, "volume": 61374.0}, {"date": "2019-09-02", "close": 100.36, "volume": 2358.0}, {"date": "2019-09-03", "close": 100.26, "volume": 17135.0}, {"date": "2019-09-04", "close": 100.26, "volume": 18767.0}, {"date": "2019-09-05", "close": 100.26, "volume": 7691.0}, {"date": "2019-09-06", "close": 100.27, "volume": 9407.0}, {"date": "2019-09-09", "close": 100.28, "volume": 7308.0}, {"date": "2019-09-10", "close": 100.28, "volume": 27054.0}, {"date": "2019-09-11", "close": 100.28, "volume": 26193.0}, {"date": "2019-09-12", "close": 100.29, "volume": 20399.0}, {"date": "2019-09-13", "close": 100.29, "volume": 15430.0}, {"date": "2019-09-16", "close": 100.29, "volume": 8095.0}, {"date": "2019-09-17", "close": 100.3, "volume": 9063.0}, {"date": "2019-09-18", "close": 100.3, "volume": 8680.0}, {"date": "2019-09-19", "close": 100.3, "volume": 11377.0}, {"date": "2019-09-20", "close": 100.3, "volume": 13052.0}, {"date": "2019-09-23", "close": 100.31, "volume": 15438.0}, {"date": "2019-09-24", "close": 100.33, "volume": 5874.0}, {"date": "2019-09-25", "close": 100.33, "volume": 10283.0}, {"date": "2019-09-26", "close": 100.33, "volume": 18727.0}, {"date": "2019-09-27", "close": 100.33, "volume": 6314.0}, {"date": "2019-09-30", "close": 100.33, "volume": 27442.0}, {"date": "2019-10-01", "close": 100.34, "volume": 11124.0}, {"date": "2019-10-02", "close": 100.35, "volume": 6519.0}, {"date": "2019-10-03", "close": 100.36, "volume": 8025.0}, {"date": "2019-10-04", "close": 100.36, "volume": 26000.0}, {"date": "2019-10-07", "close": 100.37, "volume": 2243.0}, {"date": "2019-10-08", "close": 100.37, "volume": 8777.0}, {"date": "2019-10-09", "close": 100.38, "volume": 5279.0}, {"date": "2019-10-10", "close": 100.27, "volume": 9150.0}, {"date": "2019-10-11", "close": 100.28, "volume": 9188.0}, {"date": "2019-10-14", "close": 100.28, "volume": 10443.0}, {"date": "2019-10-15", "close": 100.27, "volume": 6605.0}, {"date": "2019-10-16", "close": 100.28, "volume": 14181.0}, {"date": "2019-10-17", "close": 100.285, "volume": 4220.0}, {"date": "2019-10-18", "close": 100.28, "volume": 40319.0}, {"date": "2019-10-21", "close": 100.29, "volume": 4737.0}, {"date": "2019-10-22", "close": 100.29, "volume": 4601.0}, {"date": "2019-10-23", "close": 100.3, "volume": 5828.0}, {"date": "2019-10-24", "close": 100.3, "volume": 4546.0}, {"date": "2019-10-25", "close": 100.31, "volume": 9926.0}, {"date": "2019-10-28", "close": 100.31, "volume": 2944.0}, {"date": "2019-10-29", "close": 100.31, "volume": 8936.0}, {"date": "2019-10-30", "close": 100.32, "volume": 63679.0}, {"date": "2019-10-31", "close": 100.31, "volume": 6145.0}, {"date": "2019-11-01", "close": 100.26, "volume": 29738.0}, {"date": "2019-11-04", "close": 100.27, "volume": 11777.0}, {"date": "2019-11-05", "close": 100.27, "volume": 9164.0}, {"date": "2019-11-06", "close": 100.28, "volume": 26768.0}, {"date": "2019-11-07", "close": 100.27, "volume": 22362.0}, {"date": "2019-11-08", "close": 100.28, "volume": 19650.0}, {"date": "2019-11-11", "close": 100.28, "volume": 14690.0}, {"date": "2019-11-12", "close": 100.28, "volume": 36844.0}, {"date": "2019-11-13", "close": 100.29, "volume": 12455.0}, {"date": "2019-11-14", "close": 100.3, "volume": 14824.0}, {"date": "2019-11-15", "close": 100.3, "volume": 20045.0}, {"date": "2019-11-18", "close": 100.3, "volume": 22797.0}, {"date": "2019-11-19", "close": 100.3, "volume": 39910.0}, {"date": "2019-11-20", "close": 100.31, "volume": 7806.0}, {"date": "2019-11-21", "close": 100.32, "volume": 8815.0}, {"date": "2019-11-22", "close": 100.31, "volume": 20758.0}, {"date": "2019-11-25", "close": 100.32, "volume": 13526.0}, {"date": "2019-11-26", "close": 100.32, "volume": 12326.0}, {"date": "2019-11-27", "close": 100.33, "volume": 7478.0}, {"date": "2019-11-28", "close": 100.33, "volume": 12572.0}, {"date": "2019-11-29", "close": 100.34, "volume": 8973.0}, {"date": "2019-12-02", "close": 100.35, "volume": 18752.0}, {"date": "2019-12-03", "close": 100.26, "volume": 7453.0}, {"date": "2019-12-04", "close": 100.28, "volume": 11867.0}, {"date": "2019-12-05", "close": 100.27, "volume": 71177.0}, {"date": "2019-12-06", "close": 100.27, "volume": 20516.0}, {"date": "2019-12-09", "close": 100.26, "volume": 21303.0}, {"date": "2019-12-10", "close": 100.28, "volume": 192210.0}, {"date": "2019-12-11", "close": 100.27, "volume": 14031.0}, {"date": "2019-12-12", "close": 100.31, "volume": 25324.0}, {"date": "2019-12-13", "close": 100.29, "volume": 26815.0}, {"date": "2019-12-16", "close": 100.29, "volume": 72511.0}, {"date": "2019-12-17", "close": 100.29, "volume": 38940.0}, {"date": "2019-12-18", "close": 100.29, "volume": 38407.0}, {"date": "2019-12-19", "close": 100.3, "volume": 8475.0}, {"date": "2019-12-20", "close": 100.3, "volume": 32790.0}, {"date": "2019-12-23", "close": 100.31, "volume": 31035.0}, {"date": "2019-12-24", "close": 100.31, "volume": 30221.0}, {"date": "2019-12-27", "close": 100.33, "volume": 33239.0}, {"date": "2019-12-30", "close": 100.33, "volume": 5135.0}, {"date": "2019-12-31", "close": 100.33, "volume": 4312.0}, {"date": "2020-01-02", "close": 100.34, "volume": 31446.0}, {"date": "2020-01-03", "close": 100.34, "volume": 9169.0}, {"date": "2020-01-06", "close": 100.26, "volume": 10534.0}, {"date": "2020-01-07", "close": 100.26, "volume": 14742.0}, {"date": "2020-01-08", "close": 100.27, "volume": 22000.0}, {"date": "2020-01-09", "close": 100.27, "volume": 4216.0}, {"date": "2020-01-10", "close": 100.275, "volume": 16746.0}, {"date": "2020-01-13", "close": 100.28, "volume": 11396.0}, {"date": "2020-01-14", "close": 100.28, "volume": 11886.0}, {"date": "2020-01-15", "close": 100.28, "volume": 13336.0}, {"date": "2020-01-16", "close": 100.29, "volume": 4164.0}, {"date": "2020-01-17", "close": 100.3, "volume": 10738.0}, {"date": "2020-01-20", "close": 100.31, "volume": 7097.0}, {"date": "2020-01-21", "close": 100.3, "volume": 15116.0}, {"date": "2020-01-22", "close": 100.31, "volume": 4513.0}, {"date": "2020-01-23", "close": 100.31, "volume": 5678.0}, {"date": "2020-01-24", "close": 100.32, "volume": 9482.0}, {"date": "2020-01-28", "close": 100.32, "volume": 30084.0}, {"date": "2020-01-29", "close": 100.33, "volume": 11133.0}, {"date": "2020-01-30", "close": 100.33, "volume": 7092.0}, {"date": "2020-01-31", "close": 100.33, "volume": 20022.0}, {"date": "2020-02-03", "close": 100.34, "volume": 3514.0}, {"date": "2020-02-04", "close": 100.34, "volume": 5163.0}, {"date": "2020-02-05", "close": 100.27, "volume": 13106.0}, {"date": "2020-02-06", "close": 100.27, "volume": 6153.0}, {"date": "2020-02-07", "close": 100.27, "volume": 10523.0}, {"date": "2020-02-10", "close": 100.27, "volume": 13651.0}, {"date": "2020-02-11", "close": 100.27, "volume": 25175.0}, {"date": "2020-02-12", "close": 100.28, "volume": 14765.0}, {"date": "2020-02-13", "close": 100.29, "volume": 23363.0}, {"date": "2020-02-14", "close": 100.28, "volume": 10847.0}, {"date": "2020-02-17", "close": 100.3, "volume": 14680.0}, {"date": "2020-02-18", "close": 100.29, "volume": 8920.0}, {"date": "2020-02-19", "close": 100.3, "volume": 15666.0}, {"date": "2020-02-20", "close": 100.3, "volume": 8525.0}, {"date": "2020-02-21", "close": 100.3, "volume": 11394.0}, {"date": "2020-02-24", "close": 100.32, "volume": 13349.0}, {"date": "2020-02-25", "close": 100.31, "volume": 7730.0}, {"date": "2020-02-26", "close": 100.32, "volume": 12616.0}, {"date": "2020-02-27", "close": 100.33, "volume": 5727.0}, {"date": "2020-02-28", "close": 100.33, "volume": 30765.0}, {"date": "2020-03-02", "close": 100.34, "volume": 9796.0}, {"date": "2020-03-03", "close": 100.36, "volume": 16370.0}, {"date": "2020-03-04", "close": 100.3, "volume": 18016.0}, {"date": "2020-03-05", "close": 100.31, "volume": 82986.0}, {"date": "2020-03-06", "close": 100.31, "volume": 31607.0}, {"date": "2020-03-09", "close": 100.3, "volume": 20959.0}, {"date": "2020-03-10", "close": 100.31, "volume": 133119.0}, {"date": "2020-03-11", "close": 100.3, "volume": 17012.0}, {"date": "2020-03-12", "close": 100.3, "volume": 30014.0}, {"date": "2020-03-13", "close": 100.25, "volume": 41654.0}, {"date": "2020-03-16", "close": 100.11, "volume": 214299.0}, {"date": "2020-03-17", "close": 100.3, "volume": 49144.0}, {"date": "2020-03-18", "close": 100.3, "volume": 197076.0}, {"date": "2020-03-19", "close": 100.27, "volume": 152163.0}, {"date": "2020-03-20", "close": 100.32, "volume": 65481.0}, {"date": "2020-03-23", "close": 100.27, "volume": 106773.0}, {"date": "2020-03-24", "close": 100.34, "volume": 72450.0}, {"date": "2020-03-25", "close": 100.32, "volume": 24328.0}, {"date": "2020-03-26", "close": 100.35, "volume": 31635.0}, {"date": "2020-03-27", "close": 100.36, "volume": 42645.0}, {"date": "2020-03-30", "close": 100.36, "volume": 41784.0}, {"date": "2020-03-31", "close": 100.37, "volume": 14300.0}, {"date": "2020-04-01", "close": 100.34, "volume": 12938.0}, {"date": "2020-04-02", "close": 100.38, "volume": 18695.0}, {"date": "2020-04-03", "close": 100.34, "volume": 6705.0}, {"date": "2020-04-06", "close": 100.41, "volume": 7991.0}, {"date": "2020-04-07", "close": 100.3, "volume": 58076.0}, {"date": "2020-04-08", "close": 100.31, "volume": 8449.0}, {"date": "2020-04-09", "close": 100.29, "volume": 29857.0}, {"date": "2020-04-14", "close": 100.33, "volume": 42564.0}, {"date": "2020-04-15", "close": 100.3, "volume": 14498.0}, {"date": "2020-04-16", "close": 100.33, "volume": 6002.0}, {"date": "2020-04-17", "close": 100.31, "volume": 23750.0}, {"date": "2020-04-20", "close": 100.33, "volume": 7736.0}, {"date": "2020-04-21", "close": 100.33, "volume": 10824.0}, {"date": "2020-04-22", "close": 100.33, "volume": 9280.0}, {"date": "2020-04-23", "close": 100.35, "volume": 40667.0}, {"date": "2020-04-24", "close": 100.35, "volume": 75496.0}, {"date": "2020-04-27", "close": 100.33, "volume": 23682.0}, {"date": "2020-04-28", "close": 100.32, "volume": 27967.0}, {"date": "2020-04-29", "close": 100.35, "volume": 12865.0}, {"date": "2020-04-30", "close": 100.34, "volume": 38474.0}, {"date": "2020-05-01", "close": 100.32, "volume": 45305.0}, {"date": "2020-05-04", "close": 100.28, "volume": 45042.0}, {"date": "2020-05-05", "close": 100.29, "volume": 26655.0}, {"date": "2020-05-06", "close": 100.28, "volume": 198838.0}, {"date": "2020-05-07", "close": 100.29, "volume": 89185.0}, {"date": "2020-05-08", "close": 100.29, "volume": 40862.0}, {"date": "2020-05-11", "close": 100.29, "volume": 38096.0}, {"date": "2020-05-12", "close": 100.29, "volume": 30199.0}, {"date": "2020-05-13", "close": 100.29, "volume": 16703.0}, {"date": "2020-05-14", "close": 100.29, "volume": 13516.0}, {"date": "2020-05-15", "close": 100.29, "volume": 1005090.0}, {"date": "2020-05-18", "close": 100.29, "volume": 30460.0}, {"date": "2020-05-19", "close": 100.29, "volume": 16088.0}, {"date": "2020-05-20", "close": 100.31, "volume": 11971.0}, {"date": "2020-05-21", "close": 100.3, "volume": 21333.0}, {"date": "2020-05-22", "close": 100.31, "volume": 11716.0}, {"date": "2020-05-25", "close": 100.3, "volume": 28208.0}, {"date": "2020-05-26", "close": 100.31, "volume": 32629.0}, {"date": "2020-05-27", "close": 100.3, "volume": 109802.0}, {"date": "2020-05-28", "close": 100.29, "volume": 10451.0}, {"date": "2020-05-29", "close": 100.31, "volume": 9329.0}, {"date": "2020-06-01", "close": 100.29, "volume": 15201.0}, {"date": "2020-06-02", "close": 100.28, "volume": 16715.0}, {"date": "2020-06-03", "close": 100.29, "volume": 16784.0}, {"date": "2020-06-04", "close": 100.28, "volume": 171519.0}, {"date": "2020-06-05", "close": 100.27, "volume": 36367.0}, {"date": "2020-06-09", "close": 100.27, "volume": 20012.0}, {"date": "2020-06-10", "close": 100.29, "volume": 22919.0}, {"date": "2020-06-11", "close": 100.29, "volume": 18667.0}, {"date": "2020-06-12", "close": 100.27, "volume": 14995.0}, {"date": "2020-06-15", "close": 100.27, "volume": 26992.0}, {"date": "2020-06-16", "close": 100.28, "volume": 19732.0}, {"date": "2020-06-17", "close": 100.28, "volume": 18818.0}, {"date": "2020-06-18", "close": 100.29, "volume": 7905.0}, {"date": "2020-06-19", "close": 100.29, "volume": 28633.0}, {"date": "2020-06-22", "close": 100.3, "volume": 10852.0}, {"date": "2020-06-23", "close": 100.3, "volume": 18991.0}, {"date": "2020-06-24", "close": 100.29, "volume": 12092.0}, {"date": "2020-06-25", "close": 100.28, "volume": 25849.0}, {"date": "2020-06-26", "close": 100.28, "volume": 9314.0}, {"date": "2020-06-29", "close": 100.29, "volume": 8978.0}, {"date": "2020-06-30", "close": 100.3, "volume": 20271.0}, {"date": "2020-07-01", "close": 100.26, "volume": 3756.0}, {"date": "2020-07-02", "close": 100.25, "volume": 117508.0}, {"date": "2020-07-03", "close": 100.25, "volume": 10471.0}, {"date": "2020-07-06", "close": 100.25, "volume": 14982.0}, {"date": "2020-07-07", "close": 100.25, "volume": 7738.0}, {"date": "2020-07-08", "close": 100.26, "volume": 23385.0}, {"date": "2020-07-09", "close": 100.26, "volume": 19293.0}, {"date": "2020-07-10", "close": 100.26, "volume": 12299.0}, {"date": "2020-07-13", "close": 100.265, "volume": 9046.0}, {"date": "2020-07-14", "close": 100.265, "volume": 2598.0}, {"date": "2020-07-15", "close": 100.265, "volume": 6631.0}, {"date": "2020-07-16", "close": 100.26, "volume": 19404.0}, {"date": "2020-07-17", "close": 100.28, "volume": 12389.0}, {"date": "2020-07-20", "close": 100.28, "volume": 4940.0}, {"date": "2020-07-21", "close": 100.26, "volume": 7873.0}, {"date": "2020-07-22", "close": 100.26, "volume": 7946.0}, {"date": "2020-07-23", "close": 100.26, "volume": 8249.0}, {"date": "2020-07-24", "close": 100.28, "volume": 8615.0}, {"date": "2020-07-27", "close": 100.26, "volume": 10508.0}, {"date": "2020-07-28", "close": 100.28, "volume": 13692.0}, {"date": "2020-07-29", "close": 100.26, "volume": 13538.0}, {"date": "2020-07-30", "close": 100.28, "volume": 8662.0}, {"date": "2020-07-31", "close": 100.26, "volume": 66359.0}, {"date": "2020-08-03", "close": 100.25, "volume": 8926.0}, {"date": "2020-08-04", "close": 100.27, "volume": 10318.0}, {"date": "2020-08-05", "close": 100.25, "volume": 19591.0}, {"date": "2020-08-06", "close": 100.25, "volume": 5132.0}, {"date": "2020-08-07", "close": 100.26, "volume": 17956.0}, {"date": "2020-08-10", "close": 100.26, "volume": 12486.0}, {"date": "2020-08-11", "close": 100.26, "volume": 5203.0}, {"date": "2020-08-12", "close": 100.26, "volume": 17980.0}, {"date": "2020-08-13", "close": 100.27, "volume": 39195.0}, {"date": "2020-08-14", "close": 100.27, "volume": 14840.0}, {"date": "2020-08-17", "close": 100.27, "volume": 15279.0}, {"date": "2020-08-18", "close": 100.26, "volume": 2091.0}, {"date": "2020-08-19", "close": 100.27, "volume": 8143.0}, {"date": "2020-08-20", "close": 100.265, "volume": 26596.0}, {"date": "2020-08-21", "close": 100.26, "volume": 24460.0}, {"date": "2020-08-24", "close": 100.27, "volume": 76952.0}, {"date": "2020-08-25", "close": 100.265, "volume": 6941.0}, {"date": "2020-08-26", "close": 100.27, "volume": 14854.0}, {"date": "2020-08-27", "close": 100.26, "volume": 9237.0}, {"date": "2020-08-28", "close": 100.27, "volume": 31871.0}, {"date": "2020-08-31", "close": 100.26, "volume": 13687.0}, {"date": "2020-09-01", "close": 100.26, "volume": 11318.0}, {"date": "2020-09-02", "close": 100.26, "volume": 15013.0}, {"date": "2020-09-03", "close": 100.26, "volume": 50537.0}, {"date": "2020-09-04", "close": 100.28, "volume": 17683.0}, {"date": "2020-09-07", "close": 100.265, "volume": 7901.0}, {"date": "2020-09-08", "close": 100.26, "volume": 20152.0}, {"date": "2020-09-09", "close": 100.27, "volume": 14687.0}, {"date": "2020-09-10", "close": 100.26, "volume": 9573.0}, {"date": "2020-09-11", "close": 100.27, "volume": 8469.0}, {"date": "2020-09-14", "close": 100.27, "volume": 7928.0}, {"date": "2020-09-15", "close": 100.25, "volume": 13666.0}, {"date": "2020-09-16", "close": 100.26, "volume": 12283.0}, {"date": "2020-09-17", "close": 100.28, "volume": 11947.0}, {"date": "2020-09-18", "close": 100.27, "volume": 11930.0}, {"date": "2020-09-21", "close": 100.26, "volume": 7544.0}, {"date": "2020-09-22", "close": 100.26, "volume": 89978.0}, {"date": "2020-09-23", "close": 100.26, "volume": 18063.0}, {"date": "2020-09-24", "close": 100.27, "volume": 11318.0}, {"date": "2020-09-25", "close": 100.26, "volume": 78367.0}, {"date": "2020-09-28", "close": 100.28, "volume": 15972.0}, {"date": "2020-09-29", "close": 100.26, "volume": 11623.0}, {"date": "2020-09-30", "close": 100.28, "volume": 8533.0}, {"date": "2020-10-01", "close": 100.27, "volume": 4978.0}, {"date": "2020-10-02", "close": 100.26, "volume": 9434.0}, {"date": "2020-10-05", "close": 100.26, "volume": 5351.0}, {"date": "2020-10-06", "close": 100.26, "volume": 19354.0}, {"date": "2020-10-07", "close": 100.27, "volume": 15876.0}, {"date": "2020-10-08", "close": 100.27, "volume": 8890.0}, {"date": "2020-10-09", "close": 100.27, "volume": 6874.0}, {"date": "2020-10-12", "close": 100.25, "volume": 9633.0}, {"date": "2020-10-13", "close": 100.27, "volume": 31623.0}, {"date": "2020-10-14", "close": 100.25, "volume": 15407.0}, {"date": "2020-10-15", "close": 100.26, "volume": 11071.0}, {"date": "2020-10-16", "close": 100.27, "volume": 20624.0}, {"date": "2020-10-19", "close": 100.25, "volume": 13814.0}, {"date": "2020-10-20", "close": 100.25, "volume": 15813.0}, {"date": "2020-10-21", "close": 100.265, "volume": 27457.0}, {"date": "2020-10-22", "close": 100.27, "volume": 9502.0}, {"date": "2020-10-23", "close": 100.265, "volume": 19123.0}, {"date": "2020-10-26", "close": 100.27, "volume": 33592.0}, {"date": "2020-10-27", "close": 100.27, "volume": 38823.0}, {"date": "2020-10-28", "close": 100.27, "volume": 18890.0}, {"date": "2020-10-29", "close": 100.26, "volume": 16616.0}, {"date": "2020-10-30", "close": 100.27, "volume": 19668.0}, {"date": "2020-11-02", "close": 100.27, "volume": 4883.0}, {"date": "2020-11-03", "close": 100.28, "volume": 15559.0}, {"date": "2020-11-04", "close": 100.26, "volume": 5745.0}, {"date": "2020-11-05", "close": 100.27, "volume": 15734.0}, {"date": "2020-11-06", "close": 100.26, "volume": 4232.0}, {"date": "2020-11-09", "close": 100.26, "volume": 10817.0}, {"date": "2020-11-10", "close": 100.26, "volume": 87368.0}, {"date": "2020-11-11", "close": 100.27, "volume": 25010.0}, {"date": "2020-11-12", "close": 100.26, "volume": 50631.0}, {"date": "2020-11-13", "close": 100.265, "volume": 83383.0}, {"date": "2020-11-16", "close": 100.26, "volume": 1041.0}, {"date": "2020-11-17", "close": 100.27, "volume": 22269.0}, {"date": "2020-11-18", "close": 100.265, "volume": 19973.0}, {"date": "2020-11-19", "close": 100.265, "volume": 19970.0}, {"date": "2020-11-20", "close": 100.265, "volume": 24878.0}, {"date": "2020-11-23", "close": 100.26, "volume": 12448.0}, {"date": "2020-11-24", "close": 100.27, "volume": 22438.0}, {"date": "2020-11-25", "close": 100.27, "volume": 16699.0}, {"date": "2020-11-26", "close": 100.27, "volume": 24748.0}, {"date": "2020-11-27", "close": 100.26, "volume": 20817.0}, {"date": "2020-11-30", "close": 100.27, "volume": 29703.0}, {"date": "2020-12-01", "close": 100.28, "volume": 21535.0}, {"date": "2020-12-02", "close": 100.28, "volume": 45607.0}, {"date": "2020-12-03", "close": 100.26, "volume": 13081.0}, {"date": "2020-12-04", "close": 100.28, "volume": 14687.0}, {"date": "2020-12-07", "close": 100.27, "volume": 13339.0}, {"date": "2020-12-08", "close": 100.21, "volume": 37549.0}, {"date": "2020-12-09", "close": 100.22, "volume": 45812.0}, {"date": "2020-12-10", "close": 100.25, "volume": 22869.0}, {"date": "2020-12-11", "close": 100.26, "volume": 27964.0}, {"date": "2020-12-14", "close": 100.25, "volume": 16528.0}, {"date": "2020-12-15", "close": 100.26, "volume": 55278.0}, {"date": "2020-12-16", "close": 100.25, "volume": 169490.0}, {"date": "2020-12-17", "close": 100.26, "volume": 26770.0}, {"date": "2020-12-18", "close": 100.26, "volume": 281734.0}, {"date": "2020-12-21", "close": 100.25, "volume": 17116.0}, {"date": "2020-12-22", "close": 100.26, "volume": 3812.0}, {"date": "2020-12-23", "close": 100.25, "volume": 6886.0}, {"date": "2020-12-24", "close": 100.27, "volume": 6906.0}, {"date": "2020-12-29", "close": 100.27, "volume": 1408.0}, {"date": "2020-12-30", "close": 100.27, "volume": 8611.0}, {"date": "2020-12-31", "close": 100.265, "volume": 11056.0}, {"date": "2021-01-04", "close": 100.265, "volume": 2055.0}, {"date": "2021-01-05", "close": 100.27, "volume": 5417.0}, {"date": "2021-01-06", "close": 100.27, "volume": 3458.0}, {"date": "2021-01-07", "close": 100.26, "volume": 7616.0}, {"date": "2021-01-08", "close": 100.25, "volume": 9703.0}, {"date": "2021-01-11", "close": 100.26, "volume": 100869.0}, {"date": "2021-01-12", "close": 100.26, "volume": 4414.0}, {"date": "2021-01-13", "close": 100.26, "volume": 2276.0}, {"date": "2021-01-14", "close": 100.26, "volume": 3444.0}, {"date": "2021-01-15", "close": 100.26, "volume": 7838.0}, {"date": "2021-01-18", "close": 100.25, "volume": 4667.0}, {"date": "2021-01-19", "close": 100.25, "volume": 5675.0}, {"date": "2021-01-20", "close": 100.26, "volume": 3500.0}, {"date": "2021-01-21", "close": 100.26, "volume": 13061.0}, {"date": "2021-01-22", "close": 100.26, "volume": 10918.0}, {"date": "2021-01-25", "close": 100.25, "volume": 115556.0}, {"date": "2021-01-27", "close": 100.26, "volume": 5568.0}, {"date": "2021-01-28", "close": 100.26, "volume": 5977.0}, {"date": "2021-01-29", "close": 100.26, "volume": 7595.0}, {"date": "2021-02-01", "close": 100.25, "volume": 134186.0}, {"date": "2021-02-02", "close": 100.26, "volume": 2576.0}, {"date": "2021-02-03", "close": 100.26, "volume": 5176.0}, {"date": "2021-02-04", "close": 100.26, "volume": 2833.0}, {"date": "2021-02-05", "close": 100.25, "volume": 4246.0}, {"date": "2021-02-08", "close": 100.26, "volume": 5725.0}, {"date": "2021-02-09", "close": 100.25, "volume": 8536.0}, {"date": "2021-02-10", "close": 100.26, "volume": 5431.0}, {"date": "2021-02-11", "close": 100.25, "volume": 6868.0}, {"date": "2021-02-12", "close": 100.26, "volume": 9788.0}, {"date": "2021-02-15", "close": 100.26, "volume": 4773.0}, {"date": "2021-02-16", "close": 100.26, "volume": 7042.0}, {"date": "2021-02-17", "close": 100.25, "volume": 6270.0}, {"date": "2021-02-18", "close": 100.25, "volume": 5710.0}, {"date": "2021-02-19", "close": 100.26, "volume": 42181.0}, {"date": "2021-02-22", "close": 100.25, "volume": 11729.0}, {"date": "2021-02-23", "close": 100.26, "volume": 18181.0}, {"date": "2021-02-24", "close": 100.26, "volume": 2467.0}, {"date": "2021-02-25", "close": 100.26, "volume": 6370.0}, {"date": "2021-02-26", "close": 100.25, "volume": 31786.0}, {"date": "2021-03-01", "close": 100.26, "volume": 3624.0}, {"date": "2021-03-02", "close": 100.26, "volume": 3372.0}, {"date": "2021-03-03", "close": 100.26, "volume": 6457.0}, {"date": "2021-03-04", "close": 100.26, "volume": 8656.0}, {"date": "2021-03-05", "close": 100.26, "volume": 5229.0}, {"date": "2021-03-08", "close": 100.27, "volume": 13135.0}, {"date": "2021-03-09", "close": 100.255, "volume": 57642.0}, {"date": "2021-03-10", "close": 100.26, "volume": 20385.0}, {"date": "2021-03-11", "close": 100.26, "volume": 6097.0}, {"date": "2021-03-12", "close": 100.26, "volume": 8432.0}, {"date": "2021-03-15", "close": 100.26, "volume": 5338.0}, {"date": "2021-03-16", "close": 100.25, "volume": 10690.0}, {"date": "2021-03-17", "close": 100.25, "volume": 7314.0}, {"date": "2021-03-18", "close": 100.25, "volume": 8663.0}, {"date": "2021-03-19", "close": 100.26, "volume": 7239.0}, {"date": "2021-03-22", "close": 100.25, "volume": 9280.0}, {"date": "2021-03-23", "close": 100.26, "volume": 8360.0}, {"date": "2021-03-24", "close": 100.25, "volume": 254477.0}, {"date": "2021-03-25", "close": 100.25, "volume": 20703.0}, {"date": "2021-03-26", "close": 100.25, "volume": 11176.0}, {"date": "2021-03-29", "close": 100.25, "volume": 21131.0}, {"date": "2021-03-30", "close": 100.26, "volume": 7828.0}, {"date": "2021-03-31", "close": 100.26, "volume": 3865.0}, {"date": "2021-04-01", "close": 100.25, "volume": 12759.0}, {"date": "2021-04-06", "close": 100.25, "volume": 7791.0}, {"date": "2021-04-07", "close": 100.26, "volume": 5095.0}, {"date": "2021-04-08", "close": 100.25, "volume": 9297.0}, {"date": "2021-04-09", "close": 100.26, "volume": 10058.0}, {"date": "2021-04-12", "close": 100.25, "volume": 3694.0}, {"date": "2021-04-13", "close": 100.25, "volume": 4288.0}, {"date": "2021-04-14", "close": 100.26, "volume": 10033.0}, {"date": "2021-04-15", "close": 100.25, "volume": 5818.0}, {"date": "2021-04-16", "close": 100.26, "volume": 7583.0}, {"date": "2021-04-19", "close": 100.26, "volume": 4042.0}, {"date": "2021-04-20", "close": 100.26, "volume": 12008.0}, {"date": "2021-04-21", "close": 100.26, "volume": 10330.0}, {"date": "2021-04-22", "close": 100.25, "volume": 6256.0}, {"date": "2021-04-23", "close": 100.25, "volume": 2737.0}, {"date": "2021-04-26", "close": 100.26, "volume": 12765.0}, {"date": "2021-04-27", "close": 100.25, "volume": 50739.0}, {"date": "2021-04-28", "close": 100.25, "volume": 4227.0}, {"date": "2021-04-29", "close": 100.26, "volume": 5445.0}, {"date": "2021-04-30", "close": 100.25, "volume": 4987.0}, {"date": "2021-05-03", "close": 100.26, "volume": 5744.0}, {"date": "2021-05-04", "close": 100.26, "volume": 6477.0}, {"date": "2021-05-05", "close": 100.25, "volume": 3675.0}, {"date": "2021-05-06", "close": 100.25, "volume": 14795.0}, {"date": "2021-05-07", "close": 100.26, "volume": 11834.0}, {"date": "2021-05-10", "close": 100.26, "volume": 4019.0}, {"date": "2021-05-11", "close": 100.26, "volume": 7625.0}, {"date": "2021-05-12", "close": 100.25, "volume": 6884.0}, {"date": "2021-05-13", "close": 100.25, "volume": 5784.0}, {"date": "2021-05-14", "close": 100.26, "volume": 5490.0}, {"date": "2021-05-17", "close": 100.25, "volume": 7259.0}, {"date": "2021-05-18", "close": 100.25, "volume": 5035.0}, {"date": "2021-05-19", "close": 100.26, "volume": 8679.0}, {"date": "2021-05-20", "close": 100.25, "volume": 5760.0}, {"date": "2021-05-21", "close": 100.25, "volume": 53960.0}, {"date": "2021-05-24", "close": 100.25, "volume": 5689.0}, {"date": "2021-05-25", "close": 100.25, "volume": 956.0}, {"date": "2021-05-26", "close": 100.25, "volume": 10769.0}, {"date": "2021-05-27", "close": 100.25, "volume": 12798.0}, {"date": "2021-05-28", "close": 100.25, "volume": 13657.0}, {"date": "2021-05-31", "close": 100.26, "volume": 17742.0}, {"date": "2021-06-01", "close": 100.25, "volume": 14338.0}, {"date": "2021-06-02", "close": 100.25, "volume": 20859.0}, {"date": "2021-06-03", "close": 100.25, "volume": 16028.0}, {"date": "2021-06-04", "close": 100.25, "volume": 15509.0}, {"date": "2021-06-07", "close": 100.25, "volume": 9275.0}, {"date": "2021-06-08", "close": 100.25, "volume": 3094.0}, {"date": "2021-06-09", "close": 100.25, "volume": 8524.0}, {"date": "2021-06-10", "close": 100.26, "volume": 4617.0}, {"date": "2021-06-11", "close": 100.25, "volume": 6287.0}, {"date": "2021-06-15", "close": 100.25, "volume": 8606.0}, {"date": "2021-06-16", "close": 100.25, "volume": 3303.0}, {"date": "2021-06-17", "close": 100.25, "volume": 4369.0}, {"date": "2021-06-18", "close": 100.25, "volume": 10204.0}, {"date": "2021-06-21", "close": 100.26, "volume": 8931.0}, {"date": "2021-06-22", "close": 100.26, "volume": 7255.0}, {"date": "2021-06-23", "close": 100.25, "volume": 29633.0}, {"date": "2021-06-24", "close": 100.26, "volume": 11073.0}, {"date": "2021-06-25", "close": 100.26, "volume": 4511.0}, {"date": "2021-06-28", "close": 100.25, "volume": 11141.0}, {"date": "2021-06-29", "close": 100.26, "volume": 7555.0}, {"date": "2021-06-30", "close": 100.255, "volume": 17162.0}, {"date": "2021-07-01", "close": 100.26, "volume": 5131.0}, {"date": "2021-07-02", "close": 100.24, "volume": 7107.0}, {"date": "2021-07-05", "close": 100.26, "volume": 13404.0}, {"date": "2021-07-06", "close": 100.26, "volume": 5661.0}, {"date": "2021-07-07", "close": 100.24, "volume": 198694.0}, {"date": "2021-07-08", "close": 100.26, "volume": 8398.0}, {"date": "2021-07-09", "close": 100.24, "volume": 2005.0}, {"date": "2021-07-12", "close": 100.24, "volume": 80008.0}, {"date": "2021-07-13", "close": 100.26, "volume": 3188.0}, {"date": "2021-07-14", "close": 100.24, "volume": 17787.0}, {"date": "2021-07-15", "close": 100.24, "volume": 2069.0}, {"date": "2021-07-16", "close": 100.24, "volume": 2344.0}, {"date": "2021-07-19", "close": 100.26, "volume": 2605.0}, {"date": "2021-07-20", "close": 100.25, "volume": 5679.0}, {"date": "2021-07-21", "close": 100.26, "volume": 5669.0}, {"date": "2021-07-22", "close": 100.26, "volume": 5213.0}, {"date": "2021-07-23", "close": 100.24, "volume": 285340.0}, {"date": "2021-07-26", "close": 100.24, "volume": 97519.0}, {"date": "2021-07-27", "close": 100.26, "volume": 9405.0}, {"date": "2021-07-28", "close": 100.26, "volume": 4359.0}, {"date": "2021-07-29", "close": 100.24, "volume": 6246.0}, {"date": "2021-07-30", "close": 100.24, "volume": 6155.0}, {"date": "2021-08-02", "close": 100.26, "volume": 2937.0}, {"date": "2021-08-03", "close": 100.26, "volume": 16070.0}, {"date": "2021-08-04", "close": 100.24, "volume": 12949.0}, {"date": "2021-08-05", "close": 100.26, "volume": 1930.0}, {"date": "2021-08-06", "close": 100.26, "volume": 22476.0}, {"date": "2021-08-09", "close": 100.24, "volume": 5393.0}, {"date": "2021-08-10", "close": 100.26, "volume": 7928.0}, {"date": "2021-08-11", "close": 100.24, "volume": 7655.0}, {"date": "2021-08-12", "close": 100.26, "volume": 1378.0}, {"date": "2021-08-13", "close": 100.24, "volume": 3116.0}, {"date": "2021-08-16", "close": 100.26, "volume": 8253.0}, {"date": "2021-08-17", "close": 100.26, "volume": 7241.0}, {"date": "2021-08-18", "close": 100.26, "volume": 4250.0}, {"date": "2021-08-19", "close": 100.24, "volume": 3035.0}, {"date": "2021-08-20", "close": 100.25, "volume": 7795.0}, {"date": "2021-08-23", "close": 100.24, "volume": 7190.0}, {"date": "2021-08-24", "close": 100.24, "volume": 7571.0}, {"date": "2021-08-25", "close": 100.26, "volume": 6360.0}, {"date": "2021-08-26", "close": 100.24, "volume": 3182.0}, {"date": "2021-08-27", "close": 100.26, "volume": 6969.0}, {"date": "2021-08-30", "close": 100.26, "volume": 2080.0}, {"date": "2021-08-31", "close": 100.26, "volume": 2948.0}, {"date": "2021-09-01", "close": 100.26, "volume": 5388.0}, {"date": "2021-09-02", "close": 100.24, "volume": 1926.0}, {"date": "2021-09-03", "close": 100.26, "volume": 55424.0}, {"date": "2021-09-06", "close": 100.25, "volume": 1849.0}, {"date": "2021-09-07", "close": 100.24, "volume": 2316.0}, {"date": "2021-09-08", "close": 100.24, "volume": 2232.0}, {"date": "2021-09-09", "close": 100.26, "volume": 3585.0}, {"date": "2021-09-10", "close": 100.24, "volume": 11794.0}, {"date": "2021-09-13", "close": 100.24, "volume": 3883.0}, {"date": "2021-09-14", "close": 100.24, "volume": 1875.0}, {"date": "2021-09-15", "close": 100.26, "volume": 2724.0}, {"date": "2021-09-16", "close": 100.24, "volume": 6761.0}, {"date": "2021-09-17", "close": 100.24, "volume": 36742.0}, {"date": "2021-09-20", "close": 100.24, "volume": 7715.0}, {"date": "2021-09-21", "close": 100.24, "volume": 1896.0}, {"date": "2021-09-22", "close": 100.26, "volume": 5393.0}, {"date": "2021-09-23", "close": 100.24, "volume": 32514.0}, {"date": "2021-09-24", "close": 100.26, "volume": 3153.0}, {"date": "2021-09-27", "close": 100.25, "volume": 2208.0}, {"date": "2021-09-28", "close": 100.26, "volume": 5811.0}, {"date": "2021-09-29", "close": 100.24, "volume": 4215.0}, {"date": "2021-09-30", "close": 100.24, "volume": 3570.0}, {"date": "2021-10-01", "close": 100.26, "volume": 31033.0}, {"date": "2021-10-04", "close": 100.26, "volume": 3584.0}, {"date": "2021-10-05", "close": 100.26, "volume": 986.0}, {"date": "2021-10-06", "close": 100.24, "volume": 8244.0}, {"date": "2021-10-07", "close": 100.26, "volume": 1710.0}, {"date": "2021-10-08", "close": 100.26, "volume": 2691.0}, {"date": "2021-10-11", "close": 100.24, "volume": 23773.0}, {"date": "2021-10-12", "close": 100.24, "volume": 7205.0}, {"date": "2021-10-13", "close": 100.24, "volume": 616091.0}, {"date": "2021-10-14", "close": 100.24, "volume": 4196.0}, {"date": "2021-10-15", "close": 100.26, "volume": 2555.0}, {"date": "2021-10-18", "close": 100.26, "volume": 432090.0}, {"date": "2021-10-19", "close": 100.26, "volume": 29389.0}, {"date": "2021-10-20", "close": 100.25, "volume": 7426.0}, {"date": "2021-10-21", "close": 100.26, "volume": 3142.0}, {"date": "2021-10-22", "close": 100.24, "volume": 5895.0}, {"date": "2021-10-25", "close": 100.24, "volume": 5878.0}, {"date": "2021-10-26", "close": 100.24, "volume": 58768.0}, {"date": "2021-10-27", "close": 100.26, "volume": 2522.0}, {"date": "2021-10-28", "close": 100.26, "volume": 799.0}, {"date": "2021-10-29", "close": 100.24, "volume": 1255.0}, {"date": "2021-11-01", "close": 100.23, "volume": 3009.0}, {"date": "2021-11-02", "close": 100.25, "volume": 1542.0}, {"date": "2021-11-03", "close": 100.23, "volume": 3930.0}, {"date": "2021-11-04", "close": 100.23, "volume": 140840.0}, {"date": "2021-11-05", "close": 100.25, "volume": 17222.0}, {"date": "2021-11-08", "close": 100.24, "volume": 9275.0}, {"date": "2021-11-09", "close": 100.24, "volume": 97490.0}, {"date": "2021-11-10", "close": 100.24, "volume": 16558.0}, {"date": "2021-11-11", "close": 100.24, "volume": 113226.0}, {"date": "2021-11-12", "close": 100.12, "volume": 21170.0}, {"date": "2021-11-15", "close": 100.12, "volume": 32789.0}, {"date": "2021-11-16", "close": 100.24, "volume": 4906.0}, {"date": "2021-11-17", "close": 100.25, "volume": 5823.0}, {"date": "2021-11-18", "close": 100.24, "volume": 2968.0}, {"date": "2021-11-19", "close": 100.24, "volume": 10128.0}, {"date": "2021-11-22", "close": 100.23, "volume": 5929.0}, {"date": "2021-11-23", "close": 100.25, "volume": 2942.0}, {"date": "2021-11-24", "close": 100.23, "volume": 2070.0}, {"date": "2021-11-25", "close": 100.23, "volume": 2162.0}, {"date": "2021-11-26", "close": 100.25, "volume": 25029.0}, {"date": "2021-11-29", "close": 100.25, "volume": 3679.0}, {"date": "2021-11-30", "close": 100.23, "volume": 2609.0}, {"date": "2021-12-01", "close": 100.23, "volume": 7550.0}, {"date": "2021-12-02", "close": 100.23, "volume": 6279.0}, {"date": "2021-12-03", "close": 100.25, "volume": 33184.0}, {"date": "2021-12-06", "close": 100.25, "volume": 1517.0}, {"date": "2021-12-07", "close": 100.25, "volume": 5258.0}, {"date": "2021-12-08", "close": 100.24, "volume": 16224.0}, {"date": "2021-12-09", "close": 100.26, "volume": 3715.0}, {"date": "2021-12-10", "close": 100.24, "volume": 4246.0}, {"date": "2021-12-13", "close": 100.25, "volume": 4488.0}, {"date": "2021-12-14", "close": 100.24, "volume": 31780.0}, {"date": "2021-12-15", "close": 100.26, "volume": 110.0}, {"date": "2021-12-16", "close": 100.24, "volume": 5324.0}, {"date": "2021-12-17", "close": 100.24, "volume": 9914.0}, {"date": "2021-12-20", "close": 100.24, "volume": 1079.0}, {"date": "2021-12-21", "close": 100.26, "volume": 4267.0}, {"date": "2021-12-22", "close": 100.25, "volume": 5525.0}, {"date": "2021-12-23", "close": 100.24, "volume": 3259.0}, {"date": "2021-12-24", "close": 100.26, "volume": 5781.0}, {"date": "2021-12-29", "close": 100.26, "volume": 782.0}, {"date": "2021-12-30", "close": 100.24, "volume": 199.0}, {"date": "2021-12-31", "close": 100.24, "volume": 149.0}, {"date": "2022-01-04", "close": 100.24, "volume": 1383.0}, {"date": "2022-01-05", "close": 100.26, "volume": 1781.0}, {"date": "2022-01-06", "close": 100.24, "volume": 4494.0}, {"date": "2022-01-07", "close": 100.24, "volume": 1870.0}, {"date": "2022-01-10", "close": 100.25, "volume": 911.0}, {"date": "2022-01-11", "close": 100.26, "volume": 2130.0}, {"date": "2022-01-12", "close": 100.24, "volume": 3865.0}, {"date": "2022-01-13", "close": 100.24, "volume": 1825.0}, {"date": "2022-01-14", "close": 100.24, "volume": 453.0}, {"date": "2022-01-17", "close": 100.26, "volume": 3864.0}, {"date": "2022-01-18", "close": 100.26, "volume": 4378.0}, {"date": "2022-01-19", "close": 100.26, "volume": 1574.0}, {"date": "2022-01-20", "close": 100.25, "volume": 1523.0}, {"date": "2022-01-21", "close": 100.26, "volume": 24852.0}, {"date": "2022-01-24", "close": 100.24, "volume": 3407.0}, {"date": "2022-01-25", "close": 100.24, "volume": 3232.0}, {"date": "2022-01-27", "close": 100.24, "volume": 8529.0}, {"date": "2022-01-28", "close": 100.24, "volume": 1086.0}, {"date": "2022-01-31", "close": 100.26, "volume": 1556.0}, {"date": "2022-02-01", "close": 100.26, "volume": 9487.0}, {"date": "2022-02-02", "close": 100.26, "volume": 1831.0}, {"date": "2022-02-03", "close": 100.24, "volume": 16105.0}, {"date": "2022-02-04", "close": 100.24, "volume": 8070.0}, {"date": "2022-02-07", "close": 100.26, "volume": 1463.0}, {"date": "2022-02-08", "close": 100.24, "volume": 10077.0}, {"date": "2022-02-09", "close": 100.24, "volume": 12287.0}, {"date": "2022-02-10", "close": 100.26, "volume": 1968.0}, {"date": "2022-02-11", "close": 100.24, "volume": 6644.0}, {"date": "2022-02-14", "close": 100.26, "volume": 4293.0}, {"date": "2022-02-15", "close": 100.26, "volume": 2208.0}, {"date": "2022-02-16", "close": 100.24, "volume": 2995.0}, {"date": "2022-02-17", "close": 100.24, "volume": 2573.0}, {"date": "2022-02-18", "close": 100.25, "volume": 2603.0}, {"date": "2022-02-21", "close": 100.24, "volume": 3055.0}, {"date": "2022-02-22", "close": 100.26, "volume": 2394.0}, {"date": "2022-02-23", "close": 100.26, "volume": 5037.0}, {"date": "2022-02-24", "close": 100.24, "volume": 4420.0}, {"date": "2022-02-25", "close": 100.24, "volume": 62709.0}, {"date": "2022-02-28", "close": 100.26, "volume": 15408.0}, {"date": "2022-03-01", "close": 100.24, "volume": 1957.0}, {"date": "2022-03-02", "close": 100.26, "volume": 1474.0}, {"date": "2022-03-03", "close": 100.26, "volume": 1072.0}, {"date": "2022-03-04", "close": 100.24, "volume": 2342.0}, {"date": "2022-03-07", "close": 100.26, "volume": 20205.0}, {"date": "2022-03-08", "close": 100.24, "volume": 160502.0}, {"date": "2022-03-09", "close": 100.24, "volume": 1465.0}, {"date": "2022-03-10", "close": 100.24, "volume": 3017.0}, {"date": "2022-03-11", "close": 100.24, "volume": 15822.0}, {"date": "2022-03-14", "close": 100.26, "volume": 1234.0}, {"date": "2022-03-15", "close": 100.26, "volume": 15136.0}, {"date": "2022-03-16", "close": 100.24, "volume": 2497.0}, {"date": "2022-03-17", "close": 100.24, "volume": 207930.0}, {"date": "2022-03-18", "close": 100.24, "volume": 4896.0}, {"date": "2022-03-21", "close": 100.24, "volume": 1364.0}, {"date": "2022-03-22", "close": 100.24, "volume": 2151.0}, {"date": "2022-03-23", "close": 100.26, "volume": 1859.0}, {"date": "2022-03-24", "close": 100.24, "volume": 1398.0}, {"date": "2022-03-25", "close": 100.24, "volume": 1869.0}, {"date": "2022-03-28", "close": 100.26, "volume": 11814.0}, {"date": "2022-03-29", "close": 100.24, "volume": 2062.0}, {"date": "2022-03-30", "close": 100.24, "volume": 1524.0}, {"date": "2022-03-31", "close": 100.26, "volume": 2415.0}, {"date": "2022-04-01", "close": 100.26, "volume": 445.0}, {"date": "2022-04-04", "close": 100.26, "volume": 1193.0}, {"date": "2022-04-05", "close": 100.24, "volume": 3915.0}, {"date": "2022-04-06", "close": 100.24, "volume": 1763.0}, {"date": "2022-04-07", "close": 100.25, "volume": 712.0}, {"date": "2022-04-08", "close": 100.25, "volume": 17326.0}, {"date": "2022-04-11", "close": 100.26, "volume": 10832.0}, {"date": "2022-04-12", "close": 100.24, "volume": 1143.0}, {"date": "2022-04-13", "close": 100.24, "volume": 5602.0}, {"date": "2022-04-14", "close": 100.24, "volume": 851.0}, {"date": "2022-04-19", "close": 100.24, "volume": 2291.0}, {"date": "2022-04-20", "close": 100.24, "volume": 2484.0}, {"date": "2022-04-21", "close": 100.24, "volume": 2851.0}, {"date": "2022-04-22", "close": 100.24, "volume": 2705.0}, {"date": "2022-04-26", "close": 100.25, "volume": 1849.0}, {"date": "2022-04-27", "close": 100.26, "volume": 5143.0}, {"date": "2022-04-28", "close": 100.24, "volume": 1079.0}, {"date": "2022-04-29", "close": 100.26, "volume": 748.0}, {"date": "2022-05-02", "close": 100.26, "volume": 3809.0}, {"date": "2022-05-03", "close": 100.24, "volume": 1843.0}, {"date": "2022-05-04", "close": 100.26, "volume": 2956.0}, {"date": "2022-05-05", "close": 100.23, "volume": 1577.0}, {"date": "2022-05-06", "close": 100.21, "volume": 4395.0}, {"date": "2022-05-09", "close": 100.25, "volume": 1929.0}, {"date": "2022-05-10", "close": 100.25, "volume": 4516.0}, {"date": "2022-05-11", "close": 100.21, "volume": 17074.0}, {"date": "2022-05-12", "close": 100.22, "volume": 6500.0}, {"date": "2022-05-13", "close": 100.22, "volume": 1552.0}, {"date": "2022-05-16", "close": 100.22, "volume": 2807.0}, {"date": "2022-05-17", "close": 100.22, "volume": 20478.0}, {"date": "2022-05-18", "close": 100.22, "volume": 1718.0}, {"date": "2022-05-19", "close": 100.22, "volume": 4564.0}, {"date": "2022-05-20", "close": 100.25, "volume": 2452.0}, {"date": "2022-05-23", "close": 100.235, "volume": 3435.0}, {"date": "2022-05-24", "close": 100.22, "volume": 3962.0}, {"date": "2022-05-25", "close": 100.24, "volume": 5668.0}, {"date": "2022-05-26", "close": 100.24, "volume": 2424.0}, {"date": "2022-05-27", "close": 100.24, "volume": 3403.0}, {"date": "2022-05-30", "close": 100.27, "volume": 38246.0}, {"date": "2022-05-31", "close": 100.27, "volume": 3374.0}, {"date": "2022-06-01", "close": 100.24, "volume": 72133.0}, {"date": "2022-06-02", "close": 100.24, "volume": 2581.0}, {"date": "2022-06-03", "close": 100.22, "volume": 3650.0}, {"date": "2022-06-06", "close": 100.22, "volume": 2539.0}, {"date": "2022-06-07", "close": 100.25, "volume": 71974.0}, {"date": "2022-06-08", "close": 100.23, "volume": 616.0}, {"date": "2022-06-09", "close": 100.22, "volume": 1455.0}, {"date": "2022-06-10", "close": 100.22, "volume": 3228.0}, {"date": "2022-06-14", "close": 100.22, "volume": 17867.0}, {"date": "2022-06-15", "close": 100.25, "volume": 3574.0}, {"date": "2022-06-16", "close": 100.26, "volume": 18368.0}, {"date": "2022-06-17", "close": 100.26, "volume": 3597.0}, {"date": "2022-06-20", "close": 100.23, "volume": 20999.0}, {"date": "2022-06-21", "close": 100.22, "volume": 209912.0}, {"date": "2022-06-22", "close": 100.23, "volume": 22883.0}, {"date": "2022-06-23", "close": 100.24, "volume": 4668.0}, {"date": "2022-06-24", "close": 100.28, "volume": 8797.0}, {"date": "2022-06-27", "close": 100.25, "volume": 2222.0}, {"date": "2022-06-28", "close": 100.26, "volume": 11122.0}, {"date": "2022-06-29", "close": 100.29, "volume": 12876.0}, {"date": "2022-06-30", "close": 100.3, "volume": 2480.0}, {"date": "2022-07-01", "close": 100.26, "volume": 6063.0}, {"date": "2022-07-04", "close": 100.26, "volume": 1824.0}, {"date": "2022-07-05", "close": 100.22, "volume": 5734.0}, {"date": "2022-07-06", "close": 100.27, "volume": 39582.0}, {"date": "2022-07-07", "close": 100.23, "volume": 4388.0}, {"date": "2022-07-08", "close": 100.23, "volume": 1959.0}, {"date": "2022-07-11", "close": 100.24, "volume": 36132.0}, {"date": "2022-07-12", "close": 100.29, "volume": 22677.0}, {"date": "2022-07-13", "close": 100.26, "volume": 2914.0}, {"date": "2022-07-14", "close": 100.26, "volume": 1359.0}, {"date": "2022-07-15", "close": 100.3, "volume": 4376.0}, {"date": "2022-07-18", "close": 100.3, "volume": 2265.0}, {"date": "2022-07-19", "close": 100.3, "volume": 3930.0}, {"date": "2022-07-20", "close": 100.31, "volume": 12849.0}, {"date": "2022-07-21", "close": 100.3, "volume": 2701.0}, {"date": "2022-07-22", "close": 100.32, "volume": 19591.0}, {"date": "2022-07-25", "close": 100.29, "volume": 4142.0}, {"date": "2022-07-26", "close": 100.3, "volume": 2147.0}, {"date": "2022-07-27", "close": 100.33, "volume": 42184.0}, {"date": "2022-07-28", "close": 100.33, "volume": 16977.0}, {"date": "2022-07-29", "close": 100.31, "volume": 2889.0}, {"date": "2022-08-01", "close": 100.35, "volume": 1343.0}, {"date": "2022-08-02", "close": 100.34, "volume": 35247.0}, {"date": "2022-08-03", "close": 100.34, "volume": 32152.0}, {"date": "2022-08-04", "close": 100.25, "volume": 29797.0}, {"date": "2022-08-05", "close": 100.28, "volume": 7646.0}, {"date": "2022-08-08", "close": 100.26, "volume": 1534.0}, {"date": "2022-08-09", "close": 100.29, "volume": 3441.0}, {"date": "2022-08-10", "close": 100.3, "volume": 3261.0}, {"date": "2022-08-11", "close": 100.28, "volume": 2553.0}, {"date": "2022-08-12", "close": 100.28, "volume": 43082.0}, {"date": "2022-08-15", "close": 100.29, "volume": 2707.0}, {"date": "2022-08-16", "close": 100.34, "volume": 14918.0}, {"date": "2022-08-17", "close": 100.34, "volume": 4068.0}, {"date": "2022-08-18", "close": 100.35, "volume": 18811.0}, {"date": "2022-08-19", "close": 100.33, "volume": 6960.0}, {"date": "2022-08-22", "close": 100.36, "volume": 7971.0}, {"date": "2022-08-23", "close": 100.36, "volume": 9676.0}, {"date": "2022-08-24", "close": 100.38, "volume": 3871.0}, {"date": "2022-08-25", "close": 100.35, "volume": 16621.0}, {"date": "2022-08-26", "close": 100.39, "volume": 6565.0}, {"date": "2022-08-29", "close": 100.37, "volume": 7638.0}, {"date": "2022-08-30", "close": 100.41, "volume": 2077.0}, {"date": "2022-08-31", "close": 100.39, "volume": 2822.0}, {"date": "2022-09-01", "close": 100.43, "volume": 1376.0}, {"date": "2022-09-02", "close": 100.4, "volume": 5113.0}, {"date": "2022-09-05", "close": 100.43, "volume": 3709.0}, {"date": "2022-09-06", "close": 100.24, "volume": 111831.0}, {"date": "2022-09-07", "close": 100.25, "volume": 3279.0}, {"date": "2022-09-08", "close": 100.28, "volume": 6605.0}, {"date": "2022-09-09", "close": 100.26, "volume": 8824.0}, {"date": "2022-09-12", "close": 100.27, "volume": 8681.0}, {"date": "2022-09-13", "close": 100.27, "volume": 6733.0}, {"date": "2022-09-14", "close": 100.28, "volume": 3182.0}, {"date": "2022-09-15", "close": 100.28, "volume": 5273.0}, {"date": "2022-09-16", "close": 100.31, "volume": 4825.0}, {"date": "2022-09-19", "close": 100.32, "volume": 4649.0}, {"date": "2022-09-20", "close": 100.31, "volume": 3303.0}, {"date": "2022-09-21", "close": 100.31, "volume": 4193.0}, {"date": "2022-09-23", "close": 100.34, "volume": 5576.0}, {"date": "2022-09-26", "close": 100.36, "volume": 22706.0}, {"date": "2022-09-27", "close": 100.36, "volume": 9903.0}, {"date": "2022-09-28", "close": 100.37, "volume": 9229.0}, {"date": "2022-09-29", "close": 100.36, "volume": 14397.0}, {"date": "2022-09-30", "close": 100.37, "volume": 2833.0}, {"date": "2022-10-03", "close": 100.4, "volume": 11209.0}, {"date": "2022-10-04", "close": 100.4, "volume": 7213.0}, {"date": "2022-10-05", "close": 100.42, "volume": 14094.0}, {"date": "2022-10-06", "close": 100.46, "volume": 77804.0}, {"date": "2022-10-07", "close": 100.31, "volume": 7943.0}, {"date": "2022-10-10", "close": 100.32, "volume": 8482.0}, {"date": "2022-10-11", "close": 100.34, "volume": 6891.0}, {"date": "2022-10-12", "close": 100.34, "volume": 5002.0}, {"date": "2022-10-13", "close": 100.35, "volume": 97653.0}, {"date": "2022-10-14", "close": 100.34, "volume": 8611.0}, {"date": "2022-10-17", "close": 100.36, "volume": 4480.0}, {"date": "2022-10-18", "close": 100.37, "volume": 5747.0}, {"date": "2022-10-19", "close": 100.37, "volume": 3028.0}, {"date": "2022-10-20", "close": 100.38, "volume": 3628.0}, {"date": "2022-10-21", "close": 100.4, "volume": 5955.0}, {"date": "2022-10-24", "close": 100.41, "volume": 9058.0}, {"date": "2022-10-25", "close": 100.43, "volume": 5212.0}, {"date": "2022-10-26", "close": 100.43, "volume": 7055.0}, {"date": "2022-10-27", "close": 100.46, "volume": 10658.0}, {"date": "2022-10-28", "close": 100.46, "volume": 50368.0}, {"date": "2022-10-31", "close": 100.48, "volume": 12456.0}, {"date": "2022-11-01", "close": 100.51, "volume": 66345.0}, {"date": "2022-11-02", "close": 100.5, "volume": 16707.0}, {"date": "2022-11-03", "close": 100.51, "volume": 157595.0}, {"date": "2022-11-04", "close": 100.5, "volume": 136430.0}, {"date": "2022-11-07", "close": 100.32, "volume": 23548.0}, {"date": "2022-11-08", "close": 100.31, "volume": 17758.0}, {"date": "2022-11-09", "close": 100.34, "volume": 22313.0}, {"date": "2022-11-10", "close": 100.33, "volume": 7724.0}, {"date": "2022-11-11", "close": 100.36, "volume": 7412.0}, {"date": "2022-11-14", "close": 100.37, "volume": 40775.0}, {"date": "2022-11-15", "close": 100.385, "volume": 14293.0}, {"date": "2022-11-16", "close": 100.41, "volume": 7002.0}, {"date": "2022-11-17", "close": 100.41, "volume": 39168.0}, {"date": "2022-11-18", "close": 100.43, "volume": 6504.0}, {"date": "2022-11-21", "close": 100.43, "volume": 6831.0}, {"date": "2022-11-22", "close": 100.43, "volume": 43066.0}, {"date": "2022-11-23", "close": 100.44, "volume": 13170.0}, {"date": "2022-11-24", "close": 100.47, "volume": 22314.0}, {"date": "2022-11-25", "close": 100.46, "volume": 8355.0}, {"date": "2022-11-28", "close": 100.51, "volume": 19029.0}, {"date": "2022-11-29", "close": 100.51, "volume": 10551.0}, {"date": "2022-11-30", "close": 100.5, "volume": 7997.0}, {"date": "2022-12-01", "close": 100.52, "volume": 8064.0}, {"date": "2022-12-02", "close": 100.53, "volume": 18213.0}, {"date": "2022-12-05", "close": 100.56, "volume": 8841.0}, {"date": "2022-12-06", "close": 100.34, "volume": 6873.0}, {"date": "2022-12-07", "close": 100.35, "volume": 10333.0}, {"date": "2022-12-08", "close": 100.35, "volume": 7593.0}, {"date": "2022-12-09", "close": 100.35, "volume": 12885.0}, {"date": "2022-12-12", "close": 100.38, "volume": 2772.0}, {"date": "2022-12-13", "close": 100.38, "volume": 36861.0}, {"date": "2022-12-14", "close": 100.38, "volume": 14882.0}, {"date": "2022-12-15", "close": 100.39, "volume": 16671.0}, {"date": "2022-12-16", "close": 100.4, "volume": 22888.0}, {"date": "2022-12-19", "close": 100.42, "volume": 23697.0}, {"date": "2022-12-20", "close": 100.44, "volume": 175443.0}, {"date": "2022-12-21", "close": 100.45, "volume": 59957.0}, {"date": "2022-12-22", "close": 100.46, "volume": 35967.0}, {"date": "2022-12-23", "close": 100.44, "volume": 20709.0}, {"date": "2022-12-28", "close": 100.52, "volume": 41666.0}, {"date": "2022-12-29", "close": 100.54, "volume": 60040.0}, {"date": "2022-12-30", "close": 100.55, "volume": 13321.0}, {"date": "2023-01-03", "close": 100.55, "volume": 12280.0}, {"date": "2023-01-04", "close": 100.55, "volume": 3618.0}, {"date": "2023-01-05", "close": 100.56, "volume": 5747.0}, {"date": "2023-01-06", "close": 100.37, "volume": 39835.0}, {"date": "2023-01-09", "close": 100.39, "volume": 53797.0}, {"date": "2023-01-10", "close": 100.4, "volume": 4901.0}, {"date": "2023-01-11", "close": 100.4, "volume": 5394.0}, {"date": "2023-01-12", "close": 100.4, "volume": 22022.0}, {"date": "2023-01-13", "close": 100.43, "volume": 24388.0}, {"date": "2023-01-16", "close": 100.45, "volume": 15677.0}, {"date": "2023-01-17", "close": 100.47, "volume": 13369.0}, {"date": "2023-01-18", "close": 100.47, "volume": 8881.0}, {"date": "2023-01-19", "close": 100.48, "volume": 11513.0}, {"date": "2023-01-20", "close": 100.49, "volume": 11638.0}, {"date": "2023-01-23", "close": 100.54, "volume": 25573.0}, {"date": "2023-01-24", "close": 100.56, "volume": 44211.0}, {"date": "2023-01-25", "close": 100.71, "volume": 103275.0}, {"date": "2023-01-27", "close": 100.57, "volume": 24503.0}, {"date": "2023-01-30", "close": 100.57, "volume": 6998.0}, {"date": "2023-01-31", "close": 100.62, "volume": 6481.0}, {"date": "2023-02-01", "close": 100.63, "volume": 25779.0}, {"date": "2023-02-02", "close": 100.63, "volume": 7282.0}, {"date": "2023-02-03", "close": 100.61, "volume": 9222.0}, {"date": "2023-02-06", "close": 100.65, "volume": 58430.0}, {"date": "2023-02-07", "close": 100.67, "volume": 13296.0}, {"date": "2023-02-08", "close": 100.36, "volume": 62860.0}, {"date": "2023-02-09", "close": 100.35, "volume": 13053.0}, {"date": "2023-02-10", "close": 100.37, "volume": 177453.0}, {"date": "2023-02-13", "close": 100.37, "volume": 181578.0}, {"date": "2023-02-14", "close": 100.4, "volume": 40742.0}, {"date": "2023-02-15", "close": 100.4, "volume": 13265.0}, {"date": "2023-02-16", "close": 100.4, "volume": 28463.0}, {"date": "2023-02-17", "close": 100.42, "volume": 5779.0}, {"date": "2023-02-20", "close": 100.46, "volume": 9908.0}, {"date": "2023-02-21", "close": 100.47, "volume": 5611.0}, {"date": "2023-02-22", "close": 100.48, "volume": 13250.0}, {"date": "2023-02-23", "close": 100.49, "volume": 3915.0}, {"date": "2023-02-24", "close": 100.49, "volume": 23101.0}, {"date": "2023-02-27", "close": 100.51, "volume": 20449.0}, {"date": "2023-02-28", "close": 100.52, "volume": 16905.0}, {"date": "2023-03-01", "close": 100.53, "volume": 9123.0}, {"date": "2023-03-02", "close": 100.52, "volume": 5541.0}, {"date": "2023-03-03", "close": 100.55, "volume": 6233.0}, {"date": "2023-03-06", "close": 100.57, "volume": 19560.0}, {"date": "2023-03-07", "close": 100.56, "volume": 5568.0}, {"date": "2023-03-08", "close": 100.38, "volume": 176505.0}, {"date": "2023-03-09", "close": 100.35, "volume": 37149.0}, {"date": "2023-03-10", "close": 100.37, "volume": 10411.0}, {"date": "2023-03-13", "close": 100.41, "volume": 15675.0}, {"date": "2023-03-14", "close": 100.41, "volume": 9203.0}, {"date": "2023-03-15", "close": 100.42, "volume": 5067.0}, {"date": "2023-03-16", "close": 100.45, "volume": 14502.0}, {"date": "2023-03-17", "close": 100.46, "volume": 3356.0}, {"date": "2023-03-20", "close": 100.49, "volume": 28181.0}, {"date": "2023-03-21", "close": 100.5, "volume": 22798.0}, {"date": "2023-03-22", "close": 100.5, "volume": 21464.0}, {"date": "2023-03-23", "close": 100.52, "volume": 25758.0}, {"date": "2023-03-24", "close": 100.51, "volume": 5032.0}, {"date": "2023-03-27", "close": 100.54, "volume": 37572.0}, {"date": "2023-03-28", "close": 100.56, "volume": 16355.0}, {"date": "2023-03-29", "close": 100.56, "volume": 37438.0}, {"date": "2023-03-30", "close": 100.58, "volume": 6021.0}, {"date": "2023-03-31", "close": 100.59, "volume": 76236.0}, {"date": "2023-04-03", "close": 100.62, "volume": 6057.0}, {"date": "2023-04-04", "close": 100.63, "volume": 7010.0}, {"date": "2023-04-05", "close": 100.64, "volume": 64806.0}, {"date": "2023-04-06", "close": 100.37, "volume": 38684.0}, {"date": "2023-04-11", "close": 100.42, "volume": 30923.0}, {"date": "2023-04-12", "close": 100.44, "volume": 10921.0}, {"date": "2023-04-13", "close": 100.43, "volume": 21393.0}, {"date": "2023-04-14", "close": 100.48, "volume": 37677.0}, {"date": "2023-04-17", "close": 100.5, "volume": 45884.0}, {"date": "2023-04-18", "close": 100.49, "volume": 4587.0}, {"date": "2023-04-19", "close": 100.49, "volume": 12017.0}, {"date": "2023-04-20", "close": 100.53, "volume": 120419.0}, {"date": "2023-04-21", "close": 100.54, "volume": 5479.0}, {"date": "2023-04-24", "close": 100.54, "volume": 8154.0}, {"date": "2023-04-26", "close": 100.56, "volume": 8559.0}, {"date": "2023-04-27", "close": 100.59, "volume": 37512.0}, {"date": "2023-04-28", "close": 100.58, "volume": 11175.0}, {"date": "2023-05-01", "close": 100.61, "volume": 22036.0}, {"date": "2023-05-02", "close": 100.62, "volume": 14992.0}, {"date": "2023-05-03", "close": 100.63, "volume": 23892.0}, {"date": "2023-05-04", "close": 100.65, "volume": 169592.0}, {"date": "2023-05-05", "close": 100.36, "volume": 22554.0}, {"date": "2023-05-08", "close": 100.36, "volume": 25409.0}, {"date": "2023-05-09", "close": 100.4, "volume": 97261.0}, {"date": "2023-05-10", "close": 100.39, "volume": 9853.0}, {"date": "2023-05-11", "close": 100.41, "volume": 6672.0}, {"date": "2023-05-12", "close": 100.42, "volume": 8420.0}, {"date": "2023-05-15", "close": 100.45, "volume": 43789.0}, {"date": "2023-05-16", "close": 100.48, "volume": 5487.0}, {"date": "2023-05-17", "close": 100.46, "volume": 4900.0}, {"date": "2023-05-18", "close": 100.5, "volume": 9132.0}, {"date": "2023-05-19", "close": 100.49, "volume": 25017.0}, {"date": "2023-05-22", "close": 100.53, "volume": 9178.0}, {"date": "2023-05-23", "close": 100.55, "volume": 11465.0}, {"date": "2023-05-24", "close": 100.54, "volume": 4947.0}, {"date": "2023-05-25", "close": 100.56, "volume": 5890.0}, {"date": "2023-05-26", "close": 100.58, "volume": 8329.0}, {"date": "2023-05-29", "close": 100.59, "volume": 13429.0}, {"date": "2023-05-30", "close": 100.62, "volume": 8596.0}, {"date": "2023-05-31", "close": 100.63, "volume": 8983.0}, {"date": "2023-06-01", "close": 100.62, "volume": 9193.0}, {"date": "2023-06-02", "close": 100.64, "volume": 6179.0}, {"date": "2023-06-05", "close": 100.34, "volume": 36836.0}, {"date": "2023-06-06", "close": 100.35, "volume": 10681.0}, {"date": "2023-06-07", "close": 100.37, "volume": 84882.0}, {"date": "2023-06-08", "close": 100.37, "volume": 39118.0}, {"date": "2023-06-09", "close": 100.37, "volume": 80132.0}, {"date": "2023-06-13", "close": 100.41, "volume": 33708.0}, {"date": "2023-06-14", "close": 100.44, "volume": 22128.0}, {"date": "2023-06-15", "close": 100.44, "volume": 5862.0}, {"date": "2023-06-16", "close": 100.46, "volume": 25472.0}, {"date": "2023-06-19", "close": 100.46, "volume": 39672.0}, {"date": "2023-06-20", "close": 100.5, "volume": 6005.0}, {"date": "2023-06-21", "close": 100.5, "volume": 10471.0}, {"date": "2023-06-22", "close": 100.5, "volume": 9289.0}, {"date": "2023-06-23", "close": 100.52, "volume": 12854.0}, {"date": "2023-06-26", "close": 100.54, "volume": 26388.0}, {"date": "2023-06-27", "close": 100.58, "volume": 7953.0}, {"date": "2023-06-28", "close": 100.59, "volume": 8527.0}, {"date": "2023-06-29", "close": 100.58, "volume": 17678.0}, {"date": "2023-06-30", "close": 100.6, "volume": 3514.0}, {"date": "2023-07-03", "close": 100.37, "volume": 405328.0}, {"date": "2023-07-04", "close": 100.39, "volume": 21765.0}, {"date": "2023-07-05", "close": 100.39, "volume": 47819.0}, {"date": "2023-07-06", "close": 100.41, "volume": 34450.0}, {"date": "2023-07-07", "close": 100.42, "volume": 26046.0}, {"date": "2023-07-10", "close": 100.48, "volume": 60681.0}, {"date": "2023-07-11", "close": 100.47, "volume": 7144.0}, {"date": "2023-07-12", "close": 100.48, "volume": 46740.0}, {"date": "2023-07-13", "close": 100.51, "volume": 22639.0}, {"date": "2023-07-14", "close": 100.51, "volume": 49140.0}, {"date": "2023-07-17", "close": 100.55, "volume": 15590.0}, {"date": "2023-07-18", "close": 100.56, "volume": 15501.0}, {"date": "2023-07-19", "close": 100.58, "volume": 13774.0}, {"date": "2023-07-20", "close": 100.6, "volume": 38775.0}, {"date": "2023-07-21", "close": 100.6, "volume": 20325.0}, {"date": "2023-07-24", "close": 100.62, "volume": 9760.0}, {"date": "2023-07-25", "close": 100.63, "volume": 135523.0}, {"date": "2023-07-26", "close": 100.66, "volume": 20881.0}, {"date": "2023-07-27", "close": 100.66, "volume": 8657.0}, {"date": "2023-07-28", "close": 100.69, "volume": 15838.0}, {"date": "2023-07-31", "close": 100.72, "volume": 11172.0}, {"date": "2023-08-01", "close": 100.74, "volume": 19373.0}, {"date": "2023-08-02", "close": 100.75, "volume": 12151.0}, {"date": "2023-08-03", "close": 100.78, "volume": 11875.0}, {"date": "2023-08-04", "close": 100.41, "volume": 20373.0}, {"date": "2023-08-07", "close": 100.44, "volume": 14341.0}, {"date": "2023-08-08", "close": 100.44, "volume": 41168.0}, {"date": "2023-08-09", "close": 100.47, "volume": 18261.0}, {"date": "2023-08-10", "close": 100.49, "volume": 5311.0}, {"date": "2023-08-11", "close": 100.5, "volume": 3787.0}, {"date": "2023-08-14", "close": 100.53, "volume": 6072.0}, {"date": "2023-08-15", "close": 100.53, "volume": 9267.0}, {"date": "2023-08-16", "close": 100.55, "volume": 9956.0}, {"date": "2023-08-17", "close": 100.55, "volume": 30845.0}, {"date": "2023-08-18", "close": 100.57, "volume": 11651.0}, {"date": "2023-08-21", "close": 100.6, "volume": 13350.0}, {"date": "2023-08-22", "close": 100.62, "volume": 11922.0}, {"date": "2023-08-23", "close": 100.62, "volume": 19833.0}, {"date": "2023-08-24", "close": 100.64, "volume": 5574.0}, {"date": "2023-08-25", "close": 100.65, "volume": 14514.0}, {"date": "2023-08-28", "close": 100.69, "volume": 18578.0}, {"date": "2023-08-29", "close": 100.69, "volume": 8416.0}, {"date": "2023-08-30", "close": 100.72, "volume": 22546.0}, {"date": "2023-08-31", "close": 100.71, "volume": 7816.0}, {"date": "2023-09-01", "close": 100.75, "volume": 53912.0}, {"date": "2023-09-04", "close": 100.77, "volume": 9305.0}, {"date": "2023-09-05", "close": 100.77, "volume": 4087.0}, {"date": "2023-09-06", "close": 100.42, "volume": 9754.0}, {"date": "2023-09-07", "close": 100.43, "volume": 8205.0}, {"date": "2023-09-08", "close": 100.44, "volume": 13872.0}, {"date": "2023-09-11", "close": 100.47, "volume": 18443.0}, {"date": "2023-09-12", "close": 100.5, "volume": 12340.0}, {"date": "2023-09-13", "close": 100.51, "volume": 7636.0}, {"date": "2023-09-14", "close": 100.5, "volume": 11302.0}, {"date": "2023-09-15", "close": 100.53, "volume": 32236.0}, {"date": "2023-09-18", "close": 100.54, "volume": 103101.0}, {"date": "2023-09-19", "close": 100.58, "volume": 30470.0}, {"date": "2023-09-20", "close": 100.57, "volume": 6552.0}, {"date": "2023-09-21", "close": 100.59, "volume": 12881.0}, {"date": "2023-09-22", "close": 100.61, "volume": 26042.0}, {"date": "2023-09-25", "close": 100.62, "volume": 609663.0}, {"date": "2023-09-26", "close": 100.66, "volume": 150508.0}, {"date": "2023-09-27", "close": 100.67, "volume": 19394.0}, {"date": "2023-09-28", "close": 100.68, "volume": 5253.0}, {"date": "2023-09-29", "close": 100.69, "volume": 16746.0}, {"date": "2023-10-02", "close": 100.72, "volume": 9289.0}, {"date": "2023-10-03", "close": 100.71, "volume": 4475.0}, {"date": "2023-10-04", "close": 100.73, "volume": 14570.0}, {"date": "2023-10-05", "close": 100.74, "volume": 5508.0}, {"date": "2023-10-06", "close": 100.77, "volume": 13416.0}, {"date": "2023-10-09", "close": 100.43, "volume": 45844.0}, {"date": "2023-10-10", "close": 100.43, "volume": 13546.0}, {"date": "2023-10-11", "close": 100.45, "volume": 31229.0}, {"date": "2023-10-12", "close": 100.465, "volume": 13791.0}, {"date": "2023-10-13", "close": 100.47, "volume": 15181.0}, {"date": "2023-10-16", "close": 100.51, "volume": 11856.0}, {"date": "2023-10-17", "close": 100.51, "volume": 2284.0}, {"date": "2023-10-18", "close": 100.54, "volume": 21717.0}, {"date": "2023-10-19", "close": 100.54, "volume": 119119.0}, {"date": "2023-10-20", "close": 100.55, "volume": 12822.0}, {"date": "2023-10-23", "close": 100.59, "volume": 8713.0}, {"date": "2023-10-24", "close": 100.6, "volume": 208465.0}, {"date": "2023-10-25", "close": 100.61, "volume": 31484.0}, {"date": "2023-10-26", "close": 100.61, "volume": 19656.0}, {"date": "2023-10-27", "close": 100.62, "volume": 11381.0}, {"date": "2023-10-30", "close": 100.64, "volume": 114025.0}, {"date": "2023-10-31", "close": 100.67, "volume": 16088.0}, {"date": "2023-11-01", "close": 100.66, "volume": 8337.0}, {"date": "2023-11-02", "close": 100.68, "volume": 13251.0}, {"date": "2023-11-03", "close": 100.7, "volume": 32878.0}, {"date": "2023-11-06", "close": 100.72, "volume": 23621.0}, {"date": "2023-11-07", "close": 100.39, "volume": 15824.0}, {"date": "2023-11-08", "close": 100.42, "volume": 37479.0}, {"date": "2023-11-09", "close": 100.42, "volume": 12176.0}, {"date": "2023-11-10", "close": 100.44, "volume": 10186.0}, {"date": "2023-11-13", "close": 100.46, "volume": 136171.0}, {"date": "2023-11-14", "close": 100.48, "volume": 7633.0}, {"date": "2023-11-15", "close": 100.49, "volume": 212850.0}, {"date": "2023-11-16", "close": 100.52, "volume": 20705.0}, {"date": "2023-11-17", "close": 100.51, "volume": 39834.0}, {"date": "2023-11-20", "close": 100.57, "volume": 21106.0}, {"date": "2023-11-21", "close": 100.58, "volume": 9653.0}, {"date": "2023-11-22", "close": 100.59, "volume": 8714.0}, {"date": "2023-11-23", "close": 100.59, "volume": 29163.0}, {"date": "2023-11-24", "close": 100.6, "volume": 12517.0}, {"date": "2023-11-27", "close": 100.63, "volume": 83908.0}, {"date": "2023-11-28", "close": 100.65, "volume": 28975.0}, {"date": "2023-11-29", "close": 100.68, "volume": 11524.0}, {"date": "2023-11-30", "close": 100.68, "volume": 53981.0}, {"date": "2023-12-01", "close": 100.69, "volume": 24666.0}, {"date": "2023-12-04", "close": 100.73, "volume": 5186.0}, {"date": "2023-12-05", "close": 100.73, "volume": 109877.0}, {"date": "2023-12-06", "close": 100.41, "volume": 22490.0}, {"date": "2023-12-07", "close": 100.42, "volume": 8334.0}, {"date": "2023-12-08", "close": 100.44, "volume": 38566.0}, {"date": "2023-12-11", "close": 100.49, "volume": 8173.0}, {"date": "2023-12-12", "close": 100.5, "volume": 6154.0}, {"date": "2023-12-13", "close": 100.51, "volume": 77291.0}, {"date": "2023-12-14", "close": 100.53, "volume": 100824.0}, {"date": "2023-12-15", "close": 100.52, "volume": 14347.0}, {"date": "2023-12-18", "close": 100.58, "volume": 5656.0}, {"date": "2023-12-19", "close": 100.59, "volume": 17473.0}, {"date": "2023-12-20", "close": 100.6, "volume": 125682.0}, {"date": "2023-12-21", "close": 100.6, "volume": 8689.0}, {"date": "2023-12-22", "close": 100.8, "volume": 21668.0}, {"date": "2023-12-27", "close": 100.69, "volume": 8902.0}, {"date": "2023-12-28", "close": 100.69, "volume": 6020.0}, {"date": "2023-12-29", "close": 100.71, "volume": 4744.0}, {"date": "2024-01-02", "close": 100.76, "volume": 7582.0}, {"date": "2024-01-03", "close": 100.76, "volume": 3358.0}, {"date": "2024-01-04", "close": 100.76, "volume": 41465.0}, {"date": "2024-01-05", "close": 100.77, "volume": 10548.0}, {"date": "2024-01-08", "close": 100.41, "volume": 5872.0}, {"date": "2024-01-09", "close": 100.42, "volume": 4981.0}, {"date": "2024-01-10", "close": 100.44, "volume": 4058.0}, {"date": "2024-01-11", "close": 100.46, "volume": 6079.0}, {"date": "2024-01-12", "close": 100.46, "volume": 2311.0}, {"date": "2024-01-15", "close": 100.51, "volume": 4233.0}, {"date": "2024-01-16", "close": 100.52, "volume": 17990.0}, {"date": "2024-01-17", "close": 100.52, "volume": 20997.0}, {"date": "2024-01-18", "close": 100.545, "volume": 5951.0}, {"date": "2024-01-19", "close": 100.57, "volume": 5063.0}, {"date": "2024-01-22", "close": 100.61, "volume": 3366.0}, {"date": "2024-01-23", "close": 100.61, "volume": 4706.0}, {"date": "2024-01-24", "close": 100.61, "volume": 4073.0}, {"date": "2024-01-25", "close": 100.63, "volume": 5067.0}, {"date": "2024-01-29", "close": 100.67, "volume": 24374.0}, {"date": "2024-01-30", "close": 100.68, "volume": 2776.0}, {"date": "2024-01-31", "close": 100.71, "volume": 7078.0}, {"date": "2024-02-01", "close": 100.71, "volume": 7511.0}, {"date": "2024-02-02", "close": 100.74, "volume": 85471.0}, {"date": "2024-02-05", "close": 100.76, "volume": 15477.0}, {"date": "2024-02-06", "close": 100.76, "volume": 11098.0}, {"date": "2024-02-07", "close": 100.42, "volume": 21214.0}, {"date": "2024-02-08", "close": 100.42, "volume": 50466.0}, {"date": "2024-02-09", "close": 100.46, "volume": 49058.0}, {"date": "2024-02-12", "close": 100.5, "volume": 18747.0}, {"date": "2024-02-13", "close": 100.5, "volume": 10662.0}, {"date": "2024-02-14", "close": 100.52, "volume": 52358.0}, {"date": "2024-02-15", "close": 100.51, "volume": 22051.0}, {"date": "2024-02-16", "close": 100.53, "volume": 27656.0}, {"date": "2024-02-19", "close": 100.58, "volume": 4368.0}, {"date": "2024-02-20", "close": 100.59, "volume": 13301.0}, {"date": "2024-02-21", "close": 100.61, "volume": 48875.0}, {"date": "2024-02-22", "close": 100.62, "volume": 11819.0}, {"date": "2024-02-23", "close": 100.63, "volume": 17657.0}, {"date": "2024-02-26", "close": 100.65, "volume": 9207.0}, {"date": "2024-02-27", "close": 100.68, "volume": 89460.0}, {"date": "2024-02-28", "close": 100.72, "volume": 16250.0}, {"date": "2024-02-29", "close": 100.7, "volume": 8774.0}, {"date": "2024-03-01", "close": 100.69, "volume": 7203.0}, {"date": "2024-03-04", "close": 100.73, "volume": 47731.0}, {"date": "2024-03-05", "close": 100.75, "volume": 7960.0}, {"date": "2024-03-06", "close": 100.76, "volume": 4042.0}, {"date": "2024-03-07", "close": 100.42, "volume": 65479.0}, {"date": "2024-03-08", "close": 100.42, "volume": 6141.0}, {"date": "2024-03-11", "close": 100.47, "volume": 6530.0}, {"date": "2024-03-12", "close": 100.47, "volume": 4168.0}, {"date": "2024-03-13", "close": 100.5, "volume": 7595.0}, {"date": "2024-03-14", "close": 100.52, "volume": 18699.0}, {"date": "2024-03-15", "close": 100.51, "volume": 9325.0}, {"date": "2024-03-18", "close": 100.54, "volume": 12098.0}, {"date": "2024-03-19", "close": 100.57, "volume": 12421.0}, {"date": "2024-03-20", "close": 100.58, "volume": 25611.0}, {"date": "2024-03-21", "close": 100.6, "volume": 14065.0}, {"date": "2024-03-22", "close": 100.59, "volume": 12941.0}, {"date": "2024-03-25", "close": 100.65, "volume": 8141.0}, {"date": "2024-03-26", "close": 100.66, "volume": 10990.0}, {"date": "2024-03-27", "close": 100.65, "volume": 9856.0}, {"date": "2024-03-28", "close": 100.67, "volume": 12021.0}, {"date": "2024-04-02", "close": 100.72, "volume": 10284.0}, {"date": "2024-04-03", "close": 100.74, "volume": 12977.0}, {"date": "2024-04-04", "close": 100.77, "volume": 5199.0}, {"date": "2024-04-05", "close": 100.76, "volume": 4481.0}, {"date": "2024-04-08", "close": 100.81, "volume": 9952.0}, {"date": "2024-04-09", "close": 100.41, "volume": 13344.0}, {"date": "2024-04-10", "close": 100.42, "volume": 50956.0}, {"date": "2024-04-11", "close": 100.43, "volume": 11650.0}, {"date": "2024-04-12", "close": 100.45, "volume": 6492.0}, {"date": "2024-04-15", "close": 100.49, "volume": 27671.0}, {"date": "2024-04-16", "close": 100.5, "volume": 29166.0}, {"date": "2024-04-17", "close": 100.52, "volume": 11710.0}, {"date": "2024-04-18", "close": 100.53, "volume": 9689.0}, {"date": "2024-04-19", "close": 100.54, "volume": 13533.0}, {"date": "2024-04-22", "close": 100.56, "volume": 115946.0}, {"date": "2024-04-23", "close": 100.6, "volume": 9419.0}, {"date": "2024-04-24", "close": 100.61, "volume": 9421.0}, {"date": "2024-04-26", "close": 100.62, "volume": 8564.0}, {"date": "2024-04-29", "close": 100.65, "volume": 31260.0}, {"date": "2024-04-30", "close": 100.66, "volume": 9563.0}, {"date": "2024-05-01", "close": 100.69, "volume": 122093.0}, {"date": "2024-05-02", "close": 100.69, "volume": 10500.0}, {"date": "2024-05-03", "close": 100.69, "volume": 29662.0}, {"date": "2024-05-06", "close": 100.4, "volume": 67134.0}, {"date": "2024-05-07", "close": 100.4, "volume": 39129.0}, {"date": "2024-05-08", "close": 100.41, "volume": 20223.0}, {"date": "2024-05-09", "close": 100.43, "volume": 117289.0}, {"date": "2024-05-10", "close": 100.44, "volume": 13748.0}, {"date": "2024-05-13", "close": 100.48, "volume": 97358.0}, {"date": "2024-05-14", "close": 100.5, "volume": 29744.0}, {"date": "2024-05-15", "close": 100.5, "volume": 27509.0}, {"date": "2024-05-16", "close": 100.54, "volume": 30190.0}, {"date": "2024-05-17", "close": 100.53, "volume": 7358.0}, {"date": "2024-05-20", "close": 100.58, "volume": 28441.0}, {"date": "2024-05-21", "close": 100.58, "volume": 18065.0}, {"date": "2024-05-22", "close": 100.59, "volume": 69272.0}, {"date": "2024-05-23", "close": 100.61, "volume": 18207.0}, {"date": "2024-05-24", "close": 100.62, "volume": 5573.0}, {"date": "2024-05-27", "close": 100.65, "volume": 55372.0}, {"date": "2024-05-28", "close": 100.66, "volume": 9249.0}, {"date": "2024-05-29", "close": 100.68, "volume": 57401.0}, {"date": "2024-05-30", "close": 100.71, "volume": 6506.0}, {"date": "2024-05-31", "close": 100.7, "volume": 4093.0}, {"date": "2024-06-03", "close": 100.75, "volume": 60472.0}, {"date": "2024-06-04", "close": 100.76, "volume": 48987.0}, {"date": "2024-06-05", "close": 100.47, "volume": 15292.0}, {"date": "2024-06-06", "close": 100.43, "volume": 12982.0}, {"date": "2024-06-07", "close": 100.43, "volume": 11426.0}, {"date": "2024-06-11", "close": 100.49, "volume": 73823.0}, {"date": "2024-06-12", "close": 100.5, "volume": 21875.0}, {"date": "2024-06-13", "close": 100.5, "volume": 15055.0}, {"date": "2024-06-14", "close": 100.51, "volume": 6955.0}, {"date": "2024-06-17", "close": 100.56, "volume": 46358.0}, {"date": "2024-06-18", "close": 100.57, "volume": 104416.0}, {"date": "2024-06-19", "close": 100.57, "volume": 7301.0}, {"date": "2024-06-20", "close": 100.63, "volume": 17943.0}, {"date": "2024-06-21", "close": 100.62, "volume": 12224.0}, {"date": "2024-06-24", "close": 100.63, "volume": 114089.0}, {"date": "2024-06-25", "close": 100.64, "volume": 15100.0}, {"date": "2024-06-26", "close": 100.66, "volume": 11118.0}, {"date": "2024-06-27", "close": 100.69, "volume": 9079.0}, {"date": "2024-06-28", "close": 100.69, "volume": 22228.0}, {"date": "2024-07-01", "close": 100.38, "volume": 6419.0}, {"date": "2024-07-02", "close": 100.42, "volume": 9492.0}, {"date": "2024-07-03", "close": 100.41, "volume": 7047.0}, {"date": "2024-07-04", "close": 100.43, "volume": 9629.0}, {"date": "2024-07-05", "close": 100.43, "volume": 9337.0}, {"date": "2024-07-08", "close": 100.49, "volume": 47584.0}, {"date": "2024-07-09", "close": 100.49, "volume": 46931.0}, {"date": "2024-07-10", "close": 100.52, "volume": 5121.0}, {"date": "2024-07-11", "close": 100.51, "volume": 26129.0}, {"date": "2024-07-12", "close": 100.52, "volume": 8914.0}, {"date": "2024-07-15", "close": 100.56, "volume": 46321.0}, {"date": "2024-07-16", "close": 100.6, "volume": 46557.0}, {"date": "2024-07-17", "close": 100.61, "volume": 10207.0}, {"date": "2024-07-18", "close": 100.62, "volume": 75180.0}, {"date": "2024-07-19", "close": 100.62, "volume": 14785.0}, {"date": "2024-07-22", "close": 100.64, "volume": 60899.0}, {"date": "2024-07-23", "close": 100.67, "volume": 4398.0}, {"date": "2024-07-24", "close": 100.69, "volume": 8848.0}, {"date": "2024-07-25", "close": 100.68, "volume": 17443.0}, {"date": "2024-07-26", "close": 100.73, "volume": 11715.0}, {"date": "2024-07-29", "close": 100.75, "volume": 36156.0}, {"date": "2024-07-30", "close": 100.76, "volume": 58045.0}, {"date": "2024-07-31", "close": 100.74, "volume": 94984.0}, {"date": "2024-08-01", "close": 100.765, "volume": 25201.0}, {"date": "2024-08-02", "close": 100.79, "volume": 80441.0}, {"date": "2024-08-05", "close": 100.39, "volume": 113679.0}, {"date": "2024-08-06", "close": 100.4, "volume": 57644.0}, {"date": "2024-08-07", "close": 100.42, "volume": 76058.0}, {"date": "2024-08-08", "close": 100.44, "volume": 14060.0}, {"date": "2024-08-09", "close": 100.47, "volume": 69087.0}, {"date": "2024-08-12", "close": 100.49, "volume": 107749.0}, {"date": "2024-08-13", "close": 100.5, "volume": 52555.0}, {"date": "2024-08-14", "close": 100.53, "volume": 5589.0}, {"date": "2024-08-15", "close": 100.52, "volume": 4165.0}, {"date": "2024-08-16", "close": 100.54, "volume": 6131.0}, {"date": "2024-08-19", "close": 100.6, "volume": 6516.0}, {"date": "2024-08-20", "close": 100.62, "volume": 11255.0}, {"date": "2024-08-21", "close": 100.62, "volume": 9414.0}, {"date": "2024-08-22", "close": 100.63, "volume": 27150.0}, {"date": "2024-08-23", "close": 100.64, "volume": 8769.0}, {"date": "2024-08-26", "close": 100.65, "volume": 34660.0}, {"date": "2024-08-27", "close": 100.66, "volume": 79478.0}, {"date": "2024-08-28", "close": 100.68, "volume": 71515.0}, {"date": "2024-08-29", "close": 100.71, "volume": 9477.0}, {"date": "2024-08-30", "close": 100.71, "volume": 42152.0}, {"date": "2024-09-02", "close": 100.75, "volume": 8338.0}, {"date": "2024-09-03", "close": 100.77, "volume": 8993.0}, {"date": "2024-09-04", "close": 100.75, "volume": 9235.0}, {"date": "2024-09-05", "close": 100.41, "volume": 27749.0}, {"date": "2024-09-06", "close": 100.42, "volume": 56729.0}, {"date": "2024-09-09", "close": 100.44, "volume": 36104.0}, {"date": "2024-09-10", "close": 100.44, "volume": 5427.0}, {"date": "2024-09-11", "close": 100.47, "volume": 12778.0}, {"date": "2024-09-12", "close": 100.46, "volume": 25739.0}, {"date": "2024-09-13", "close": 100.5, "volume": 10636.0}, {"date": "2024-09-16", "close": 100.53, "volume": 13523.0}, {"date": "2024-09-17", "close": 100.53, "volume": 42734.0}, {"date": "2024-09-18", "close": 100.55, "volume": 8050.0}, {"date": "2024-09-19", "close": 100.58, "volume": 9106.0}, {"date": "2024-09-20", "close": 100.58, "volume": 8103.0}, {"date": "2024-09-23", "close": 100.6, "volume": 12640.0}, {"date": "2024-09-24", "close": 100.61, "volume": 16368.0}, {"date": "2024-09-25", "close": 100.62, "volume": 6257.0}, {"date": "2024-09-26", "close": 100.66, "volume": 4437.0}, {"date": "2024-09-27", "close": 100.67, "volume": 6466.0}, {"date": "2024-09-30", "close": 100.7, "volume": 7623.0}, {"date": "2024-10-01", "close": 100.71, "volume": 8711.0}, {"date": "2024-10-02", "close": 100.7, "volume": 8752.0}, {"date": "2024-10-03", "close": 100.72, "volume": 6186.0}, {"date": "2024-10-04", "close": 100.73, "volume": 9821.0}, {"date": "2024-10-07", "close": 100.78, "volume": 6824.0}, {"date": "2024-10-08", "close": 100.81, "volume": 2214.0}, {"date": "2024-10-09", "close": 100.82, "volume": 11640.0}, {"date": "2024-10-10", "close": 100.4, "volume": 14691.0}, {"date": "2024-10-11", "close": 100.39, "volume": 5806.0}, {"date": "2024-10-14", "close": 100.42, "volume": 8214.0}, {"date": "2024-10-15", "close": 100.45, "volume": 5982.0}, {"date": "2024-10-16", "close": 100.45, "volume": 20092.0}, {"date": "2024-10-17", "close": 100.49, "volume": 6553.0}, {"date": "2024-10-18", "close": 100.51, "volume": 3690.0}, {"date": "2024-10-21", "close": 100.52, "volume": 10961.0}, {"date": "2024-10-22", "close": 100.52, "volume": 9625.0}, {"date": "2024-10-23", "close": 100.55, "volume": 6609.0}, {"date": "2024-10-24", "close": 100.58, "volume": 6780.0}, {"date": "2024-10-25", "close": 100.58, "volume": 5055.0}, {"date": "2024-10-28", "close": 100.63, "volume": 6205.0}, {"date": "2024-10-29", "close": 100.62, "volume": 79857.0}, {"date": "2024-10-30", "close": 100.64, "volume": 25201.0}, {"date": "2024-10-31", "close": 100.67, "volume": 10956.0}, {"date": "2024-11-01", "close": 100.68, "volume": 6190.0}, {"date": "2024-11-04", "close": 100.7, "volume": 3594.0}, {"date": "2024-11-05", "close": 100.71, "volume": 27259.0}, {"date": "2024-11-06", "close": 100.74, "volume": 25038.0}, {"date": "2024-11-07", "close": 100.41, "volume": 20936.0}, {"date": "2024-11-08", "close": 100.41, "volume": 6806.0}, {"date": "2024-11-11", "close": 100.47, "volume": 8299.0}, {"date": "2024-11-12", "close": 100.46, "volume": 14429.0}, {"date": "2024-11-13", "close": 100.53, "volume": 79187.0}, {"date": "2024-11-14", "close": 100.48, "volume": 8035.0}, {"date": "2024-11-15", "close": 100.5, "volume": 6143.0}, {"date": "2024-11-18", "close": 100.55, "volume": 14326.0}, {"date": "2024-11-19", "close": 100.53, "volume": 16141.0}, {"date": "2024-11-20", "close": 100.55, "volume": 16002.0}, {"date": "2024-11-21", "close": 100.56, "volume": 25304.0}, {"date": "2024-11-22", "close": 100.6, "volume": 5477.0}, {"date": "2024-11-25", "close": 100.61, "volume": 15719.0}, {"date": "2024-11-26", "close": 100.64, "volume": 10030.0}, {"date": "2024-11-27", "close": 100.63, "volume": 25770.0}, {"date": "2024-11-28", "close": 100.64, "volume": 14669.0}, {"date": "2024-11-29", "close": 100.67, "volume": 4612.0}, {"date": "2024-12-02", "close": 100.7, "volume": 58861.0}, {"date": "2024-12-03", "close": 100.73, "volume": 21711.0}, {"date": "2024-12-04", "close": 100.71, "volume": 55846.0}, {"date": "2024-12-05", "close": 100.42, "volume": 44702.0}, {"date": "2024-12-06", "close": 100.4, "volume": 5769.0}, {"date": "2024-12-09", "close": 100.44, "volume": 8178.0}, {"date": "2024-12-10", "close": 100.48, "volume": 14185.0}, {"date": "2024-12-11", "close": 100.46, "volume": 9218.0}, {"date": "2024-12-12", "close": 100.51, "volume": 78167.0}, {"date": "2024-12-13", "close": 100.49, "volume": 111313.0}, {"date": "2024-12-16", "close": 100.52, "volume": 12229.0}, {"date": "2024-12-17", "close": 100.56, "volume": 13033.0}, {"date": "2024-12-18", "close": 100.58, "volume": 95811.0}, {"date": "2024-12-19", "close": 100.59, "volume": 28653.0}, {"date": "2024-12-20", "close": 100.57, "volume": 13129.0}, {"date": "2024-12-23", "close": 100.64, "volume": 5903.0}, {"date": "2024-12-24", "close": 100.69, "volume": 30557.0}, {"date": "2024-12-27", "close": 100.68, "volume": 24338.0}, {"date": "2024-12-30", "close": 100.71, "volume": 3393.0}, {"date": "2024-12-31", "close": 100.72, "volume": 3790.0}, {"date": "2025-01-02", "close": 100.74, "volume": 5768.0}, {"date": "2025-01-03", "close": 100.76, "volume": 1679.0}, {"date": "2025-01-06", "close": 100.78, "volume": 26372.0}, {"date": "2025-01-07", "close": 100.41, "volume": 6797.0}, {"date": "2025-01-08", "close": 100.42, "volume": 3383.0}, {"date": "2025-01-09", "close": 100.43, "volume": 4556.0}, {"date": "2025-01-10", "close": 100.47, "volume": 4937.0}, {"date": "2025-01-13", "close": 100.5, "volume": 6234.0}, {"date": "2025-01-14", "close": 100.6, "volume": 17034.0}, {"date": "2025-01-15", "close": 100.52, "volume": 6140.0}, {"date": "2025-01-16", "close": 100.52, "volume": 2935.0}, {"date": "2025-01-17", "close": 100.53, "volume": 12763.0}, {"date": "2025-01-20", "close": 100.57, "volume": 25303.0}, {"date": "2025-01-21", "close": 100.57, "volume": 40166.0}, {"date": "2025-01-22", "close": 100.58, "volume": 13139.0}, {"date": "2025-01-23", "close": 100.6, "volume": 12371.0}, {"date": "2025-01-24", "close": 100.62, "volume": 8218.0}, {"date": "2025-01-28", "close": 100.66, "volume": 40550.0}, {"date": "2025-01-29", "close": 100.67, "volume": 98088.0}, {"date": "2025-01-30", "close": 100.68, "volume": 21587.0}, {"date": "2025-01-31", "close": 100.71, "volume": 6934.0}, {"date": "2025-02-03", "close": 100.76, "volume": 18991.0}, {"date": "2025-02-04", "close": 100.78, "volume": 25011.0}, {"date": "2025-02-05", "close": 100.79, "volume": 140345.0}, {"date": "2025-02-06", "close": 100.79, "volume": 13078.0}, {"date": "2025-02-07", "close": 100.44, "volume": 16459.0}, {"date": "2025-02-10", "close": 100.49, "volume": 12111.0}, {"date": "2025-02-11", "close": 100.48, "volume": 10665.0}, {"date": "2025-02-12", "close": 100.48, "volume": 21069.0}, {"date": "2025-02-13", "close": 100.5, "volume": 26356.0}, {"date": "2025-02-14", "close": 100.51, "volume": 14764.0}, {"date": "2025-02-17", "close": 100.55, "volume": 10621.0}, {"date": "2025-02-18", "close": 100.58, "volume": 5596.0}, {"date": "2025-02-19", "close": 100.59, "volume": 15191.0}, {"date": "2025-02-20", "close": 100.58, "volume": 24014.0}, {"date": "2025-02-21", "close": 100.61, "volume": 5556.0}, {"date": "2025-02-24", "close": 100.65, "volume": 15835.0}, {"date": "2025-02-25", "close": 100.65, "volume": 27848.0}, {"date": "2025-02-26", "close": 100.66, "volume": 22963.0}, {"date": "2025-02-27", "close": 100.68, "volume": 21960.0}, {"date": "2025-02-28", "close": 100.69, "volume": 13361.0}, {"date": "2025-03-03", "close": 100.72, "volume": 7092.0}, {"date": "2025-03-04", "close": 100.72, "volume": 6102.0}, {"date": "2025-03-05", "close": 100.72, "volume": 31469.0}, {"date": "2025-03-06", "close": 100.73, "volume": 12598.0}, {"date": "2025-03-07", "close": 100.47, "volume": 38766.0}, {"date": "2025-03-10", "close": 100.49, "volume": 6558.0}, {"date": "2025-03-11", "close": 100.5, "volume": 13686.0}, {"date": "2025-03-12", "close": 100.53, "volume": 76654.0}, {"date": "2025-03-13", "close": 100.54, "volume": 50340.0}, {"date": "2025-03-14", "close": 100.53, "volume": 9049.0}, {"date": "2025-03-17", "close": 100.57, "volume": 30074.0}, {"date": "2025-03-18", "close": 100.57, "volume": 16009.0}, {"date": "2025-03-19", "close": 100.59, "volume": 6633.0}, {"date": "2025-03-20", "close": 100.61, "volume": 18367.0}, {"date": "2025-03-21", "close": 100.59, "volume": 13317.0}, {"date": "2025-03-24", "close": 100.64, "volume": 50219.0}, {"date": "2025-03-25", "close": 100.66, "volume": 7556.0}, {"date": "2025-03-26", "close": 100.65, "volume": 20042.0}, {"date": "2025-03-27", "close": 100.68, "volume": 6717.0}, {"date": "2025-03-28", "close": 100.71, "volume": 114052.0}, {"date": "2025-03-31", "close": 100.74, "volume": 21558.0}, {"date": "2025-04-01", "close": 100.74, "volume": 14095.0}, {"date": "2025-04-02", "close": 100.78, "volume": 38223.0}, {"date": "2025-04-03", "close": 100.8, "volume": 38397.0}, {"date": "2025-04-04", "close": 100.82, "volume": 19115.0}, {"date": "2025-04-07", "close": 100.5, "volume": 135336.0}, {"date": "2025-04-08", "close": 100.51, "volume": 92591.0}, {"date": "2025-04-09", "close": 100.52, "volume": 92154.0}, {"date": "2025-04-10", "close": 100.47, "volume": 147790.0}, {"date": "2025-04-11", "close": 100.53, "volume": 45652.0}, {"date": "2025-04-14", "close": 100.57, "volume": 39213.0}, {"date": "2025-04-15", "close": 100.57, "volume": 63693.0}, {"date": "2025-04-16", "close": 100.61, "volume": 7528.0}, {"date": "2025-04-17", "close": 100.65, "volume": 47331.0}, {"date": "2025-04-22", "close": 100.64, "volume": 21881.0}, {"date": "2025-04-23", "close": 100.68, "volume": 19438.0}, {"date": "2025-04-24", "close": 100.69, "volume": 4595.0}, {"date": "2025-04-28", "close": 100.74, "volume": 20138.0}, {"date": "2025-04-29", "close": 100.75, "volume": 51197.0}, {"date": "2025-04-30", "close": 100.76, "volume": 60887.0}, {"date": "2025-05-01", "close": 100.76, "volume": 8897.0}, {"date": "2025-05-02", "close": 100.77, "volume": 41295.0}, {"date": "2025-05-05", "close": 100.83, "volume": 14979.0}, {"date": "2025-05-06", "close": 100.48, "volume": 17061.0}, {"date": "2025-05-07", "close": 100.54, "volume": 41990.0}, {"date": "2025-05-08", "close": 100.55, "volume": 18946.0}, {"date": "2025-05-09", "close": 100.54, "volume": 68671.0}, {"date": "2025-05-12", "close": 100.58, "volume": 53029.0}, {"date": "2025-05-13", "close": 100.58, "volume": 15481.0}, {"date": "2025-05-14", "close": 100.6, "volume": 26311.0}, {"date": "2025-05-15", "close": 100.62, "volume": 23073.0}, {"date": "2025-05-16", "close": 100.62, "volume": 28769.0}, {"date": "2025-05-19", "close": 100.63, "volume": 15225.0}, {"date": "2025-05-20", "close": 100.67, "volume": 23319.0}, {"date": "2025-05-21", "close": 100.68, "volume": 38271.0}, {"date": "2025-05-22", "close": 100.72, "volume": 39499.0}, {"date": "2025-05-23", "close": 100.68, "volume": 31488.0}, {"date": "2025-05-26", "close": 100.71, "volume": 30346.0}, {"date": "2025-05-27", "close": 100.77, "volume": 9180.0}, {"date": "2025-05-28", "close": 100.78, "volume": 10924.0}, {"date": "2025-05-29", "close": 100.77, "volume": 13349.0}, {"date": "2025-05-30", "close": 100.8, "volume": 34319.0}, {"date": "2025-06-02", "close": 100.8, "volume": 36049.0}, {"date": "2025-06-03", "close": 100.84, "volume": 41292.0}, {"date": "2025-06-04", "close": 100.81, "volume": 12319.0}, {"date": "2025-06-05", "close": 100.53, "volume": 18067.0}, {"date": "2025-06-06", "close": 100.51, "volume": 37352.0}, {"date": "2025-06-10", "close": 100.55, "volume": 22455.0}, {"date": "2025-06-11", "close": 100.59, "volume": 12693.0}, {"date": "2025-06-12", "close": 100.56, "volume": 5659.0}, {"date": "2025-06-13", "close": 100.6, "volume": 20437.0}, {"date": "2025-06-16", "close": 100.63, "volume": 19282.0}, {"date": "2025-06-17", "close": 100.66, "volume": 26336.0}, {"date": "2025-06-18", "close": 100.66, "volume": 16304.0}, {"date": "2025-06-19", "close": 100.65, "volume": 19146.0}, {"date": "2025-06-20", "close": 100.68, "volume": 15867.0}, {"date": "2025-06-23", "close": 100.71, "volume": 11831.0}, {"date": "2025-06-24", "close": 100.71, "volume": 10366.0}, {"date": "2025-06-25", "close": 100.72, "volume": 13380.0}, {"date": "2025-06-26", "close": 100.73, "volume": 67656.0}, {"date": "2025-06-27", "close": 100.76, "volume": 21938.0}, {"date": "2025-06-30", "close": 100.8, "volume": 6864.0}, {"date": "2025-07-01", "close": 100.48, "volume": 14701.0}, {"date": "2025-07-02", "close": 100.5, "volume": 33947.0}, {"date": "2025-07-03", "close": 100.5, "volume": 28624.0}, {"date": "2025-07-04", "close": 100.53, "volume": 6023.0}, {"date": "2025-07-07", "close": 100.55, "volume": 103680.0}, {"date": "2025-07-08", "close": 100.53, "volume": 10562.0}, {"date": "2025-07-09", "close": 100.55, "volume": 9611.0}, {"date": "2025-07-10", "close": 100.54, "volume": 38681.0}, {"date": "2025-07-11", "close": 100.61, "volume": 53076.0}, {"date": "2025-07-14", "close": 100.6, "volume": 22420.0}, {"date": "2025-07-15", "close": 100.61, "volume": 18114.0}, {"date": "2025-07-16", "close": 100.64, "volume": 21424.0}, {"date": "2025-07-17", "close": 100.65, "volume": 12267.0}, {"date": "2025-07-18", "close": 100.66, "volume": 41711.0}, {"date": "2025-07-21", "close": 100.7, "volume": 31819.0}, {"date": "2025-07-22", "close": 100.71, "volume": 50163.0}, {"date": "2025-07-23", "close": 100.7, "volume": 30388.0}, {"date": "2025-07-24", "close": 100.73, "volume": 10149.0}, {"date": "2025-07-25", "close": 100.72, "volume": 15118.0}, {"date": "2025-07-28", "close": 100.76, "volume": 11715.0}, {"date": "2025-07-29", "close": 100.77, "volume": 10512.0}, {"date": "2025-07-30", "close": 100.775, "volume": 9329.0}, {"date": "2025-07-31", "close": 100.8, "volume": 29004.0}, {"date": "2025-08-01", "close": 100.78, "volume": 82527.0}, {"date": "2025-08-04", "close": 100.82, "volume": 12565.0}, {"date": "2025-08-05", "close": 100.46, "volume": 27707.0}, {"date": "2025-08-06", "close": 100.48, "volume": 22424.0}, {"date": "2025-08-07", "close": 100.51, "volume": 11072.0}, {"date": "2025-08-08", "close": 100.52, "volume": 89385.0}, {"date": "2025-08-11", "close": 100.53, "volume": 21927.0}, {"date": "2025-08-12", "close": 100.56, "volume": 9932.0}, {"date": "2025-08-13", "close": 100.55, "volume": 25199.0}, {"date": "2025-08-14", "close": 100.56, "volume": 80883.0}, {"date": "2025-08-15", "close": 100.57, "volume": 21285.0}, {"date": "2025-08-18", "close": 100.62, "volume": 18965.0}, {"date": "2025-08-19", "close": 100.62, "volume": 39120.0}, {"date": "2025-08-20", "close": 100.66, "volume": 14450.0}, {"date": "2025-08-21", "close": 100.67, "volume": 38234.0}, {"date": "2025-08-22", "close": 100.7, "volume": 30819.0}, {"date": "2025-08-25", "close": 100.68, "volume": 26571.0}, {"date": "2025-08-26", "close": 100.72, "volume": 15455.0}, {"date": "2025-08-27", "close": 100.73, "volume": 37106.0}, {"date": "2025-08-28", "close": 100.71, "volume": 13193.0}, {"date": "2025-08-29", "close": 100.74, "volume": 17395.0}, {"date": "2025-09-01", "close": 100.78, "volume": 19344.0}, {"date": "2025-09-02", "close": 100.77, "volume": 60451.0}, {"date": "2025-09-03", "close": 100.79, "volume": 9161.0}, {"date": "2025-09-04", "close": 100.8, "volume": 37727.0}, {"date": "2025-09-05", "close": 100.49, "volume": 34191.0}, {"date": "2025-09-08", "close": 100.51, "volume": 10695.0}, {"date": "2025-09-09", "close": 100.53, "volume": 14330.0}, {"date": "2025-09-10", "close": 100.52, "volume": 11989.0}, {"date": "2025-09-11", "close": 100.56, "volume": 13228.0}, {"date": "2025-09-12", "close": 100.55, "volume": 113193.0}, {"date": "2025-09-15", "close": 100.58, "volume": 25341.0}, {"date": "2025-09-16", "close": 100.6, "volume": 21331.0}, {"date": "2025-09-17", "close": 100.59, "volume": 10293.0}, {"date": "2025-09-18", "close": 100.62, "volume": 21696.0}, {"date": "2025-09-19", "close": 100.64, "volume": 9476.0}, {"date": "2025-09-22", "close": 100.67, "volume": 14739.0}, {"date": "2025-09-23", "close": 100.66, "volume": 29364.0}, {"date": "2025-09-24", "close": 100.69, "volume": 14302.0}, {"date": "2025-09-25", "close": 100.69, "volume": 9783.0}, {"date": "2025-09-26", "close": 100.71, "volume": 21859.0}, {"date": "2025-09-29", "close": 100.71, "volume": 12804.0}, {"date": "2025-09-30", "close": 100.75, "volume": 23063.0}, {"date": "2025-10-01", "close": 100.78, "volume": 13608.0}, {"date": "2025-10-02", "close": 100.78, "volume": 7896.0}, {"date": "2025-10-03", "close": 100.78, "volume": 26471.0}, {"date": "2025-10-06", "close": 100.8, "volume": 95149.0}, {"date": "2025-10-07", "close": 100.83, "volume": 7339.0}, {"date": "2025-10-08", "close": 100.81, "volume": 7366.0}, {"date": "2025-10-09", "close": 100.82, "volume": 20193.0}, {"date": "2025-10-10", "close": 100.52, "volume": 10129.0}, {"date": "2025-10-13", "close": 100.53, "volume": 21599.0}, {"date": "2025-10-14", "close": 100.54, "volume": 14666.0}, {"date": "2025-10-15", "close": 100.55, "volume": 27233.0}, {"date": "2025-10-16", "close": 100.53, "volume": 35434.0}, {"date": "2025-10-17", "close": 100.56, "volume": 48081.0}, {"date": "2025-10-20", "close": 100.61, "volume": 15366.0}, {"date": "2025-10-21", "close": 100.63, "volume": 61715.0}, {"date": "2025-10-22", "close": 100.63, "volume": 50430.0}, {"date": "2025-10-23", "close": 100.66, "volume": 7722.0}, {"date": "2025-10-24", "close": 100.65, "volume": 36520.0}, {"date": "2025-10-27", "close": 100.68, "volume": 9333.0}, {"date": "2025-10-28", "close": 100.68, "volume": 9705.0}, {"date": "2025-10-29", "close": 100.71, "volume": 86845.0}, {"date": "2025-10-30", "close": 100.69, "volume": 20066.0}, {"date": "2025-10-31", "close": 100.7, "volume": 16973.0}, {"date": "2025-11-03", "close": 100.75, "volume": 16326.0}, {"date": "2025-11-04", "close": 100.76, "volume": 5285.0}, {"date": "2025-11-05", "close": 100.79, "volume": 20312.0}, {"date": "2025-11-06", "close": 100.75, "volume": 16987.0}, {"date": "2025-11-07", "close": 100.51, "volume": 19622.0}, {"date": "2025-11-10", "close": 100.51, "volume": 21501.0}, {"date": "2025-11-11", "close": 100.54, "volume": 30216.0}, {"date": "2025-11-12", "close": 100.51, "volume": 69318.0}, {"date": "2025-11-13", "close": 100.56, "volume": 13244.0}, {"date": "2025-11-14", "close": 100.55, "volume": 10369.0}, {"date": "2025-11-17", "close": 100.61, "volume": 21152.0}, {"date": "2025-11-18", "close": 100.58, "volume": 22472.0}, {"date": "2025-11-19", "close": 100.6, "volume": 14722.0}, {"date": "2025-11-20", "close": 100.65, "volume": 18203.0}, {"date": "2025-11-21", "close": 100.64, "volume": 65539.0}, {"date": "2025-11-24", "close": 100.66, "volume": 27555.0}, {"date": "2025-11-25", "close": 100.67, "volume": 167968.0}, {"date": "2025-11-26", "close": 100.69, "volume": 15607.0}, {"date": "2025-11-27", "close": 100.68, "volume": 42410.0}, {"date": "2025-11-28", "close": 100.71, "volume": 18510.0}, {"date": "2025-12-01", "close": 100.74, "volume": 210459.0}, {"date": "2025-12-02", "close": 100.75, "volume": 25578.0}, {"date": "2025-12-03", "close": 100.75, "volume": 29011.0}, {"date": "2025-12-04", "close": 100.77, "volume": 22858.0}, {"date": "2025-12-05", "close": 100.49, "volume": 53376.0}, {"date": "2025-12-08", "close": 100.53, "volume": 47524.0}, {"date": "2025-12-09", "close": 100.54, "volume": 87102.0}, {"date": "2025-12-10", "close": 100.53, "volume": 52052.0}, {"date": "2025-12-11", "close": 100.53, "volume": 27759.0}, {"date": "2025-12-12", "close": 100.55, "volume": 40096.0}, {"date": "2025-12-15", "close": 100.58, "volume": 12041.0}, {"date": "2025-12-16", "close": 100.59, "volume": 13846.0}, {"date": "2025-12-17", "close": 100.58, "volume": 31222.0}, {"date": "2025-12-18", "close": 100.6, "volume": 125919.0}, {"date": "2025-12-19", "close": 100.6, "volume": 202906.0}, {"date": "2025-12-22", "close": 100.65, "volume": 14400.0}, {"date": "2025-12-23", "close": 100.66, "volume": 13654.0}, {"date": "2025-12-24", "close": 100.67, "volume": 29329.0}, {"date": "2025-12-29", "close": 100.7, "volume": 10702.0}, {"date": "2025-12-30", "close": 100.73, "volume": 6298.0}, {"date": "2025-12-31", "close": 100.75, "volume": 3731.0}, {"date": "2026-01-02", "close": 100.75, "volume": 20340.0}, {"date": "2026-01-05", "close": 100.8, "volume": 19764.0}, {"date": "2026-01-06", "close": 100.82, "volume": 51167.0}, {"date": "2026-01-07", "close": 100.49, "volume": 20768.0}, {"date": "2026-01-08", "close": 100.48, "volume": 59196.0}, {"date": "2026-01-09", "close": 100.49, "volume": 11543.0}, {"date": "2026-01-12", "close": 100.54, "volume": 16574.0}, {"date": "2026-01-13", "close": 100.52, "volume": 22246.0}, {"date": "2026-01-14", "close": 100.55, "volume": 38055.0}, {"date": "2026-01-15", "close": 100.57, "volume": 11744.0}, {"date": "2026-01-16", "close": 100.58, "volume": 16700.0}, {"date": "2026-01-19", "close": 100.61, "volume": 25223.0}, {"date": "2026-01-20", "close": 100.59, "volume": 13510.0}, {"date": "2026-01-21", "close": 100.63, "volume": 23877.0}, {"date": "2026-01-22", "close": 100.63, "volume": 17556.0}, {"date": "2026-01-23", "close": 100.63, "volume": 20080.0}, {"date": "2026-01-27", "close": 100.67, "volume": 36362.0}, {"date": "2026-01-28", "close": 100.69, "volume": 90092.0}, {"date": "2026-01-29", "close": 100.7, "volume": 22711.0}, {"date": "2026-01-30", "close": 100.69, "volume": 51167.0}, {"date": "2026-02-02", "close": 100.72, "volume": 39767.0}, {"date": "2026-02-03", "close": 100.76, "volume": 56627.0}, {"date": "2026-02-04", "close": 100.76, "volume": 19934.0}, {"date": "2026-02-05", "close": 100.46, "volume": 21125.0}, {"date": "2026-02-06", "close": 100.47, "volume": 21559.0}, {"date": "2026-02-09", "close": 100.48, "volume": 20263.0}, {"date": "2026-02-10", "close": 100.52, "volume": 112901.0}, {"date": "2026-02-11", "close": 100.5, "volume": 39963.0}, {"date": "2026-02-12", "close": 100.53, "volume": 12864.0}, {"date": "2026-02-13", "close": 100.54, "volume": 18870.0}, {"date": "2026-02-16", "close": 100.59, "volume": 16961.0}, {"date": "2026-02-17", "close": 100.6, "volume": 19862.0}, {"date": "2026-02-18", "close": 100.6, "volume": 26950.0}, {"date": "2026-02-19", "close": 100.61, "volume": 29011.0}, {"date": "2026-02-20", "close": 100.6, "volume": 13794.0}, {"date": "2026-02-23", "close": 100.66, "volume": 11442.0}, {"date": "2026-02-24", "close": 100.66, "volume": 24819.0}, {"date": "2026-02-25", "close": 100.67, "volume": 18021.0}, {"date": "2026-02-26", "close": 100.69, "volume": 130133.0}, {"date": "2026-02-27", "close": 100.69, "volume": 18738.0}, {"date": "2026-03-02", "close": 100.74, "volume": 22653.0}, {"date": "2026-03-03", "close": 100.73, "volume": 5663.0}, {"date": "2026-03-04", "close": 100.74, "volume": 66190.0}, {"date": "2026-03-05", "close": 100.45, "volume": 20690.0}, {"date": "2026-03-06", "close": 100.43, "volume": 16581.0}, {"date": "2026-03-09", "close": 100.47, "volume": 16366.0}, {"date": "2026-03-10", "close": 100.49, "volume": 84161.0}, {"date": "2026-03-11", "close": 100.48, "volume": 21785.0}, {"date": "2026-03-12", "close": 100.5, "volume": 22036.0}, {"date": "2026-03-13", "close": 100.52, "volume": 9526.0}, {"date": "2026-03-16", "close": 100.55, "volume": 29226.0}, {"date": "2026-03-17", "close": 100.54, "volume": 15849.0}, {"date": "2026-03-18", "close": 100.55, "volume": 32879.0}, {"date": "2026-03-19", "close": 100.55, "volume": 16253.0}, {"date": "2026-03-20", "close": 100.61, "volume": 14077.0}, {"date": "2026-03-23", "close": 100.6, "volume": 37484.0}, {"date": "2026-03-24", "close": 100.61, "volume": 62623.0}, {"date": "2026-03-25", "close": 100.64, "volume": 24276.0}, {"date": "2026-03-26", "close": 100.62, "volume": 93735.0}, {"date": "2026-03-27", "close": 100.66, "volume": 17134.0}, {"date": "2026-03-30", "close": 100.69, "volume": 15483.0}, {"date": "2026-03-31", "close": 100.71, "volume": 56973.0}, {"date": "2026-04-01", "close": 100.71, "volume": 20112.0}, {"date": "2026-04-02", "close": 100.73, "volume": 51716.0}, {"date": "2026-04-07", "close": 100.79, "volume": 56571.0}, {"date": "2026-04-08", "close": 100.78, "volume": 52997.0}, {"date": "2026-04-09", "close": 100.39, "volume": 55658.0}, {"date": "2026-04-10", "close": 100.38, "volume": 32107.0}, {"date": "2026-04-13", "close": 100.45, "volume": 24596.0}, {"date": "2026-04-14", "close": 100.45, "volume": 37524.0}, {"date": "2026-04-15", "close": 100.44, "volume": 19725.0}, {"date": "2026-04-16", "close": 100.45, "volume": 12206.0}, {"date": "2026-04-17", "close": 100.49, "volume": 17146.0}, {"date": "2026-04-20", "close": 100.53, "volume": 30885.0}, {"date": "2026-04-21", "close": 100.54, "volume": 71720.0}, {"date": "2026-04-22", "close": 100.53, "volume": 17897.0}, {"date": "2026-04-23", "close": 100.54, "volume": 20212.0}, {"date": "2026-04-24", "close": 100.57, "volume": 16724.0}, {"date": "2026-04-27", "close": 100.61, "volume": 17457.0}, {"date": "2026-04-28", "close": 100.62, "volume": 14031.0}, {"date": "2026-04-29", "close": 100.64, "volume": 14670.0}, {"date": "2026-04-30", "close": 100.65, "volume": 18319.0}, {"date": "2026-05-01", "close": 100.63, "volume": 7412.0}, {"date": "2026-05-04", "close": 100.67, "volume": 13517.0}, {"date": "2026-05-05", "close": 100.69, "volume": 30096.0}, {"date": "2026-05-06", "close": 100.72, "volume": 182794.0}, {"date": "2026-05-07", "close": 100.39, "volume": 115258.0}, {"date": "2026-05-08", "close": 100.41, "volume": 119324.0}, {"date": "2026-05-11", "close": 100.44, "volume": 74812.0}, {"date": "2026-05-12", "close": 100.45, "volume": 66005.0}, {"date": "2026-05-13", "close": 100.44, "volume": 47402.0}, {"date": "2026-05-14", "close": 100.45, "volume": 15308.0}, {"date": "2026-05-15", "close": 100.49, "volume": 27006.0}, {"date": "2026-05-18", "close": 100.52, "volume": 14516.0}, {"date": "2026-05-19", "close": 100.51, "volume": 10892.0}, {"date": "2026-05-20", "close": 100.54, "volume": 145052.0}, {"date": "2026-05-21", "close": 100.57, "volume": 42217.0}, {"date": "2026-05-22", "close": 100.56, "volume": 16256.0}, {"date": "2026-05-25", "close": 100.59, "volume": 39849.0}, {"date": "2026-05-26", "close": 100.6, "volume": 46906.0}, {"date": "2026-05-27", "close": 100.63, "volume": 18748.0}, {"date": "2026-05-28", "close": 100.63, "volume": 12892.0}, {"date": "2026-05-29", "close": 100.64, "volume": 8814.0}, {"date": "2026-06-01", "close": 100.7, "volume": 84821.0}, {"date": "2026-06-02", "close": 100.7, "volume": 54183.0}, {"date": "2026-06-03", "close": 100.72, "volume": 24553.0}, {"date": "2026-06-04", "close": 100.39, "volume": 12904.0}, {"date": "2026-06-05", "close": 100.39, "volume": 29570.0}, {"date": "2026-06-09", "close": 100.42, "volume": 29679.0}, {"date": "2026-06-10", "close": 100.43, "volume": 14354.0}, {"date": "2026-06-11", "close": 100.47, "volume": 11592.0}, {"date": "2026-06-12", "close": 100.49, "volume": 48653.0}, {"date": "2026-06-15", "close": 100.52, "volume": 16528.0}, {"date": "2026-06-16", "close": 100.52, "volume": 15094.0}, {"date": "2026-06-17", "close": 100.52, "volume": 119392.0}, {"date": "2026-06-18", "close": 100.54, "volume": 11833.0}, {"date": "2026-06-19", "close": 100.58, "volume": 66957.0}, {"date": "2026-06-22", "close": 100.59, "volume": 65305.0}, {"date": "2026-06-23", "close": 100.6, "volume": 146887.0}, {"date": "2026-06-24", "close": 100.61, "volume": 25489.0}, {"date": "2026-06-25", "close": 100.63, "volume": 12304.0}, {"date": "2026-06-26", "close": 100.65, "volume": 9611.0}, {"date": "2026-06-29", "close": 100.71, "volume": 19647.0}, {"date": "2026-06-30", "close": 100.7, "volume": 21253.0}, {"date": "2026-07-01", "close": 100.37, "volume": 28035.0}, {"date": "2026-07-02", "close": 100.41, "volume": 29678.0}, {"date": "2026-07-03", "close": 100.42, "volume": 10620.0}, {"date": "2026-07-06", "close": 100.46, "volume": 21453.0}, {"date": "2026-07-07", "close": 100.47, "volume": 69261.0}, {"date": "2026-07-08", "close": 100.49, "volume": 10105.0}, {"date": "2026-07-09", "close": 100.5, "volume": 7732.0}, {"date": "2026-07-10", "close": 100.52, "volume": 9077.0}, {"date": "2026-07-13", "close": 100.54, "volume": 16639.0}, {"date": "2026-07-14", "close": 100.55, "volume": 66514.0}, {"date": "2026-07-15", "close": 100.55, "volume": 107642.0}, {"date": "2026-07-16", "close": 100.59, "volume": 30252.0}, {"date": "2026-07-17", "close": 100.59, "volume": 14871.0}, {"date": "2026-07-20", "close": 100.62, "volume": 119924.0}, {"date": "2026-07-21", "close": 100.65, "volume": 61055.0}, {"date": "2026-07-22", "close": 100.65, "volume": 54523.0}, {"date": "2026-07-23", "close": 100.66, "volume": 85640.0}, {"date": "2026-07-24", "close": 100.66, "volume": 106913.0}, {"date": "2026-07-27", "close": 100.7, "volume": 23458.0}, {"date": "2026-07-28", "close": 100.71, "volume": 29157.0}, {"date": "2026-07-29", "close": 100.72, "volume": 25052.0}, {"date": "2026-07-30", "close": 100.74, "volume": 18322.0}, {"date": "2026-07-31", "close": 100.77, "volume": 26752.0}, {"date": "2026-08-03", "close": 100.8, "volume": 34906.0}, {"date": "2026-08-04", "close": 100.78, "volume": 16972.0}, {"date": "2026-08-05", "close": 100.84, "volume": 27390.0}, {"date": "2026-08-06", "close": 100.41, "volume": 19976.0}, {"date": "2026-08-07", "close": 100.41, "volume": 54911.0}, {"date": "2026-08-10", "close": 100.44, "volume": 18526.0}, {"date": "2026-08-11", "close": 100.44, "volume": 16270.0}, {"date": "2026-08-12", "close": 100.46, "volume": 18276.0}, {"date": "2026-08-13", "close": 100.47, "volume": 12266.0}, {"date": "2026-08-14", "close": 100.48, "volume": 40175.0}, {"date": "2026-08-17", "close": 100.52, "volume": 38875.0}, {"date": "2026-08-18", "close": 100.53, "volume": 14559.0}, {"date": "2026-08-19", "close": 100.54, "volume": 21117.0}, {"date": "2026-08-20", "close": 100.55, "volume": 17039.0}, {"date": "2026-08-21", "close": 100.59, "volume": 15402.0}, {"date": "2026-08-24", "close": 100.6, "volume": 32652.0}, {"date": "2026-08-25", "close": 100.63, "volume": 70796.0}, {"date": "2026-08-26", "close": 100.65, "volume": 15308.0}, {"date": "2026-08-27", "close": 100.66, "volume": 23845.0}, {"date": "2026-08-28", "close": 100.67, "volume": 22474.0}, {"date": "2026-08-31", "close": 100.68, "volume": 14036.0}, {"date": "2026-09-01", "close": 100.71, "volume": 92968.0}, {"date": "2026-09-02", "close": 100.73, "volume": 25100.0}, {"date": "2026-09-03", "close": 100.4, "volume": 139398.0}, {"date": "2026-09-04", "close": 100.4, "volume": 29321.0}, {"date": "2026-09-07", "close": 100.43, "volume": 12249.0}], "refreshing": true}