{"ticker": "GBIL", "overview": {"name": "Goldman Sachs Access Treasury 0-1 Year ETF", "country": "United States"}, "description": "Goldman Sachs Access Treasury 0-1 Year ETF trades as GBIL on the NYSE Arca and is registered in the United States. Privy Trades holds 29 insider filings for the company. The most recent filing on record is dated 27 May 2026.", "exchange": "NYSE Arca", "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": "GBIL", "has_prices": true, "as_of": "2026-10-09", "last": 99.95, "prev_close": 99.91, "change": 0.04000000000000625, "change_pct": 0.0004003603242919253, "session_volume": 596261.0, "vwap_5": 99.91078198338752, "vwap_20": 99.97472394501501, "vwap_60": 100.00228662639886, "vwap_250": 100.04336635159886, "high_52w": 100.25, "low_52w": 99.83, "avg_volume_20": 718036.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-2e07675919df458da3be53610b8be5d0-8", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229907}, {"id": "SENATE-f87f8a40efa543dfad7156327f5a18ce-7", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman offloads GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f87f8a40-efa5-43df-ad71-56327f5a18ce/", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594227}, {"id": "SENATE-b4ca9424b0ec49dc8fa512df45a24a11-5", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4ca9424-b0ec-49dc-8fa5-12df45a24a11/", "trade_date": "2024-01-17", "timestamp": "2024-01-17", "mins": 1469747}, {"id": "SENATE-b4ca9424b0ec49dc8fa512df45a24a11-14", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4ca9424-b0ec-49dc-8fa5-12df45a24a11/", "trade_date": "2024-01-17", "timestamp": "2024-01-17", "mins": 1469747}, {"id": "SENATE-6a8e509dcde74266848ea27fa42ba438-1", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman offloads GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6a8e509d-cde7-4266-848e-a27fa42ba438/", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521587}, {"id": "SENATE-a7afd87e027e4b96995cfc3af98e6009-1", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman offloads GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a7afd87e-027e-4b96-995c-fc3af98e6009/", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521587}, {"id": "SENATE-f80f54a3981e4f1187742a919db38389-4", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman offloads GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571987}, {"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-37", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953587}, {"id": "SENATE-5ac4d05302584531af398a8067f0d085-1", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/", "trade_date": "2022-11-29", "timestamp": "2022-11-29", "mins": 2065907}, {"id": "SENATE-5ac4d05302584531af398a8067f0d085-3", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/", "trade_date": "2022-11-29", "timestamp": "2022-11-29", "mins": 2065907}, {"id": "SENATE-5ac4d05302584531af398a8067f0d085-6", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GBIL ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086067}, {"id": "SENATE-5ac4d05302584531af398a8067f0d085-10", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GBIL ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096147}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-27", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-26", "timestamp": "2022-01-26", "mins": 2507987}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-45", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps GBIL ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519507}, {"id": "SENATE-ab4ef7b8d7ac48b4860fdd7033dbcdd7-8", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "GS Treasuryaccess 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab4ef7b8-d7ac-48b4-860f-dd7033dbcdd7/", "trade_date": "2021-07-26", "timestamp": "2021-07-26", "mins": 2772947}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-44", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130067}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-44", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130067}, {"id": "SENATE-2c50727eeb4d4dc1a092456e4d6e8dab-2", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c50727e-eb4d-4dc1-a092-456e4d6e8dab/", "trade_date": "2020-08-21", "timestamp": "2020-08-21", "mins": 3261107}, {"id": "SENATE-f0b85f0fb24040dab15e0caf27b58e1a-2", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f0b85f0f-b240-40da-b15e-0caf27b58e1a/", "trade_date": "2020-08-21", "timestamp": "2020-08-21", "mins": 3261107}, {"id": "SENATE-2c50727eeb4d4dc1a092456e4d6e8dab-10", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c50727e-eb4d-4dc1-a092-456e4d6e8dab/", "trade_date": "2020-08-06", "timestamp": "2020-08-06", "mins": 3282707}, {"id": "SENATE-f0b85f0fb24040dab15e0caf27b58e1a-10", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f0b85f0f-b240-40da-b15e-0caf27b58e1a/", "trade_date": "2020-08-06", "timestamp": "2020-08-06", "mins": 3282707}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-25", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3323027}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-25", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3323027}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-43", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325907}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-43", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325907}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-25", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464147}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-56", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464147}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-25", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464147}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-56", "src": "CONGRESS", "ticker": "GBIL", "cik": "", "company": "Goldman Sachs Access Treasury 0-1 Year ETF", "company_raw": "Goldman Sachs Access Treasury 0-1 Year ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps GBIL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464147}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 42014.0, "sold": 24010.0, "net": 18004.0, "trades": 24, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-01-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4ca9424-b0ec-49dc-8fa5-12df45a24a11/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4ca9424-b0ec-49dc-8fa5-12df45a24a11/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/"}, {"action": "BUY", "amount": 15001.0, "date": "2022-11-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/"}, {"action": "BUY", "amount": 15001.0, "date": "2022-11-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "SELL", "amount": 15001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-07-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab4ef7b8-d7ac-48b4-860f-dd7033dbcdd7/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-08-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c50727e-eb4d-4dc1-a092-456e4d6e8dab/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-08-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f0b85f0f-b240-40da-b15e-0caf27b58e1a/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-08-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c50727e-eb4d-4dc1-a092-456e4d6e8dab/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-08-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f0b85f0f-b240-40da-b15e-0caf27b58e1a/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-01-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4ca9424-b0ec-49dc-8fa5-12df45a24a11/"}}, {"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 4004.0, "net": -3003.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f87f8a40-efa5-43df-ad71-56327f5a18ce/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6a8e509d-cde7-4266-848e-a27fa42ba438/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a7afd87e-027e-4b96-995c-fc3af98e6009/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-11-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}}], "activity": [], "announcements": [], "performance": {"ticker": "GBIL", "has_prices": true, "summary": {"n": 15, "avg": -0.0011720773614612406, "win_rate": 0.3333333333333333, "best": 0.00301053687907674, "worst": -0.004878534448426871, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-05-27", "score": 0.0, "ref_price": 100.13, "return": -0.0017976630380504607}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-01-17", "score": 0.0, "ref_price": 99.96, "return": -0.00010004001600631158}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-01-17", "score": 0.0, "ref_price": 99.96, "return": -0.00010004001600631158}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-02-15", "score": 0.0, "ref_price": 99.77, "return": 0.001804149543951156}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-11-29", "score": 0.0, "ref_price": 99.85, "return": 0.0010015022533801557}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-11-29", "score": 0.0, "ref_price": 99.85, "return": 0.0010015022533801557}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 15001.0, "date": "2022-11-15", "score": 0.0, "ref_price": 99.72, "return": 0.0023064580826314077}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 15001.0, "date": "2022-11-08", "score": 0.0, "ref_price": 99.65, "return": 0.00301053687907674}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-07-26", "score": 0.0, "ref_price": 100.09, "return": -0.0013987411329803234}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 100.14, "return": -0.0018973437187936662}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 100.14, "return": -0.0018973437187936662}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 100.44, "return": -0.004878534448426871}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 100.44, "return": -0.004878534448426871}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-07", "score": 0.0, "ref_price": 100.44, "return": -0.004878534448426871}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-07", "score": 0.0, "ref_price": 100.44, "return": -0.004878534448426871}]}, "price_series": [{"date": "2016-10-10", "close": 100.03, "volume": null}, {"date": "2016-10-11", "close": 100.03, "volume": 445.0}, {"date": "2016-10-12", "close": 100.01, "volume": 1607.0}, {"date": "2016-10-13", "close": 100.01, "volume": null}, {"date": "2016-10-14", "close": 100.01, "volume": null}, {"date": "2016-10-17", "close": 100.01, "volume": null}, {"date": "2016-10-18", "close": 100.04, "volume": 30460.0}, {"date": "2016-10-19", "close": 100.04, "volume": 30000.0}, {"date": "2016-10-20", "close": 100.04, "volume": null}, {"date": "2016-10-21", "close": 100.0485, "volume": 330.0}, {"date": "2016-10-24", "close": 100.0485, "volume": null}, {"date": "2016-10-25", "close": 100.0485, "volume": null}, {"date": "2016-10-26", "close": 100.0485, "volume": null}, {"date": "2016-10-27", "close": 100.0485, "volume": null}, {"date": "2016-10-28", "close": 100.0485, "volume": null}, {"date": "2016-10-31", "close": 100.04, "volume": 19039.0}, {"date": "2016-11-01", "close": 100.04, "volume": null}, {"date": "2016-11-02", "close": 100.04, "volume": null}, {"date": "2016-11-03", "close": 100.0435, "volume": 10638.0}, {"date": "2016-11-04", "close": 100.0275, "volume": 295.0}, {"date": "2016-11-07", "close": 100.0275, "volume": null}, {"date": "2016-11-08", "close": 100.0283, "volume": 222.0}, {"date": "2016-11-09", "close": 100.0362, "volume": 3000.0}, {"date": "2016-11-10", "close": 100.0218, "volume": 250.0}, {"date": "2016-11-11", "close": 100.0218, "volume": null}, {"date": "2016-11-14", "close": 99.96, "volume": 15593.0}, {"date": "2016-11-15", "close": 99.96, "volume": null}, {"date": "2016-11-16", "close": 99.96, "volume": null}, {"date": "2016-11-17", "close": 99.96, "volume": null}, {"date": "2016-11-18", "close": 99.96, "volume": null}, {"date": "2016-11-21", "close": 100.0, "volume": 19066.0}, {"date": "2016-11-22", "close": 100.03, "volume": 11630.0}, {"date": "2016-11-23", "close": 100.03, "volume": null}, {"date": "2016-11-25", "close": 100.03, "volume": null}, {"date": "2016-11-28", "close": 100.03, "volume": null}, {"date": "2016-11-29", "close": 100.03, "volume": 700.0}, {"date": "2016-11-30", "close": 100.04, "volume": 10192.0}, {"date": "2016-12-01", "close": 100.0191, "volume": 50529.0}, {"date": "2016-12-02", "close": 100.0191, "volume": null}, {"date": "2016-12-05", "close": 100.0101, "volume": 2083.0}, {"date": "2016-12-06", "close": 100.0101, "volume": null}, {"date": "2016-12-07", "close": 100.0, "volume": 1672.0}, {"date": "2016-12-08", "close": 100.0176, "volume": 88570.0}, {"date": "2016-12-09", "close": 100.0135, "volume": 1773.0}, {"date": "2016-12-12", "close": 100.0199, "volume": 2475.0}, {"date": "2016-12-13", "close": 100.0199, "volume": null}, {"date": "2016-12-14", "close": 100.0199, "volume": null}, {"date": "2016-12-15", "close": 100.0, "volume": 140740.0}, {"date": "2016-12-16", "close": 100.02, "volume": 212.0}, {"date": "2016-12-19", "close": 100.06, "volume": 556.0}, {"date": "2016-12-20", "close": 100.06, "volume": null}, {"date": "2016-12-21", "close": 100.04, "volume": 400.0}, {"date": "2016-12-22", "close": 100.0487, "volume": 2395.0}, {"date": "2016-12-23", "close": 100.0487, "volume": null}, {"date": "2016-12-27", "close": 100.04, "volume": 905.0}, {"date": "2016-12-28", "close": 100.0095, "volume": 870.0}, {"date": "2016-12-29", "close": 100.02, "volume": 999.0}, {"date": "2016-12-30", "close": 100.03, "volume": 397.0}, {"date": "2017-01-03", "close": 100.04, "volume": 102810.0}, {"date": "2017-01-04", "close": 100.038, "volume": 10381.0}, {"date": "2017-01-05", "close": 100.0338, "volume": 1064.0}, {"date": "2017-01-06", "close": 100.01, "volume": 336.0}, {"date": "2017-01-09", "close": 100.0497, "volume": 730.0}, {"date": "2017-01-10", "close": 100.05, "volume": 113773.0}, {"date": "2017-01-11", "close": 100.06, "volume": 1246.0}, {"date": "2017-01-12", "close": 100.06, "volume": 1181.0}, {"date": "2017-01-13", "close": 100.0232, "volume": 1494.0}, {"date": "2017-01-17", "close": 100.0232, "volume": 302.0}, {"date": "2017-01-18", "close": 100.06, "volume": 237.0}, {"date": "2017-01-19", "close": 100.06, "volume": 1202.0}, {"date": "2017-01-20", "close": 100.0698, "volume": 1366.0}, {"date": "2017-01-23", "close": 100.08, "volume": 1859.0}, {"date": "2017-01-24", "close": 100.07, "volume": 104632.0}, {"date": "2017-01-25", "close": 100.08, "volume": 3507.0}, {"date": "2017-01-26", "close": 100.0635, "volume": 1516.0}, {"date": "2017-01-27", "close": 100.08, "volume": 592.0}, {"date": "2017-01-30", "close": 100.07, "volume": 395.0}, {"date": "2017-01-31", "close": 100.07, "volume": 703.0}, {"date": "2017-02-01", "close": 100.04, "volume": 7965.0}, {"date": "2017-02-02", "close": 100.06, "volume": 5563.0}, {"date": "2017-02-03", "close": 100.07, "volume": 1434.0}, {"date": "2017-02-06", "close": 100.07, "volume": 4632.0}, {"date": "2017-02-07", "close": 100.1028, "volume": 477.0}, {"date": "2017-02-08", "close": 100.07, "volume": 2055.0}, {"date": "2017-02-09", "close": 100.07, "volume": 100.0}, {"date": "2017-02-10", "close": 100.08, "volume": 2083.0}, {"date": "2017-02-13", "close": 100.07, "volume": 2198.0}, {"date": "2017-02-14", "close": 100.06, "volume": 24985.0}, {"date": "2017-02-15", "close": 100.06, "volume": 10742.0}, {"date": "2017-02-16", "close": 100.06, "volume": null}, {"date": "2017-02-17", "close": 100.0624, "volume": 484.0}, {"date": "2017-02-21", "close": 100.09, "volume": 3977.0}, {"date": "2017-02-22", "close": 100.09, "volume": 5186.0}, {"date": "2017-02-23", "close": 100.1, "volume": 31877.0}, {"date": "2017-02-24", "close": 100.1, "volume": 5745.0}, {"date": "2017-02-27", "close": 100.0972, "volume": 2338.0}, {"date": "2017-02-28", "close": 100.0719, "volume": 968.0}, {"date": "2017-03-01", "close": 100.04, "volume": 2767.0}, {"date": "2017-03-02", "close": 100.03, "volume": 1442.0}, {"date": "2017-03-03", "close": 100.02, "volume": 4722.0}, {"date": "2017-03-06", "close": 100.02, "volume": 11125.0}, {"date": "2017-03-07", "close": 100.0066, "volume": 2586.0}, {"date": "2017-03-08", "close": 100.01, "volume": 5508.0}, {"date": "2017-03-09", "close": 99.9972, "volume": 1181.0}, {"date": "2017-03-10", "close": 100.01, "volume": 16622.0}, {"date": "2017-03-13", "close": 100.01, "volume": 231.0}, {"date": "2017-03-14", "close": 100.0, "volume": 2010.0}, {"date": "2017-03-15", "close": 99.9904, "volume": 3298.0}, {"date": "2017-03-16", "close": 100.0172, "volume": 1075.0}, {"date": "2017-03-17", "close": 100.0225, "volume": 5286.0}, {"date": "2017-03-20", "close": 100.04, "volume": 977.0}, {"date": "2017-03-21", "close": 100.0264, "volume": 911.0}, {"date": "2017-03-22", "close": 100.0264, "volume": null}, {"date": "2017-03-23", "close": 100.03, "volume": 850.0}, {"date": "2017-03-24", "close": 100.04, "volume": 53368.0}, {"date": "2017-03-27", "close": 100.02, "volume": 1270.0}, {"date": "2017-03-28", "close": 100.02, "volume": null}, {"date": "2017-03-29", "close": 100.02, "volume": null}, {"date": "2017-03-30", "close": 100.04, "volume": 4211.0}, {"date": "2017-03-31", "close": 100.04, "volume": null}, {"date": "2017-04-03", "close": 100.03, "volume": 47360.0}, {"date": "2017-04-04", "close": 100.03, "volume": null}, {"date": "2017-04-05", "close": 100.0176, "volume": 569.0}, {"date": "2017-04-06", "close": 100.03, "volume": 7374.0}, {"date": "2017-04-07", "close": 100.02, "volume": 1495.0}, {"date": "2017-04-10", "close": 100.0199, "volume": 1482.0}, {"date": "2017-04-11", "close": 100.0192, "volume": 684.0}, {"date": "2017-04-12", "close": 100.02, "volume": 972.0}, {"date": "2017-04-13", "close": 100.04, "volume": 15165.0}, {"date": "2017-04-17", "close": 100.05, "volume": 20829.0}, {"date": "2017-04-18", "close": 100.02, "volume": 4048.0}, {"date": "2017-04-19", "close": 100.04, "volume": 638.0}, {"date": "2017-04-20", "close": 100.05, "volume": 10948.0}, {"date": "2017-04-21", "close": 100.0498, "volume": 238.0}, {"date": "2017-04-24", "close": 100.0498, "volume": 2006.0}, {"date": "2017-04-25", "close": 100.05, "volume": 2617.0}, {"date": "2017-04-26", "close": 100.06, "volume": 7335.0}, {"date": "2017-04-27", "close": 100.0498, "volume": 1062.0}, {"date": "2017-04-28", "close": 100.04, "volume": 4558.0}, {"date": "2017-05-01", "close": 99.9598, "volume": 2049.0}, {"date": "2017-05-02", "close": 100.0036, "volume": 2325.0}, {"date": "2017-05-03", "close": 99.9801, "volume": 570.0}, {"date": "2017-05-04", "close": 99.9984, "volume": 2344.0}, {"date": "2017-05-05", "close": 100.0104, "volume": 719.0}, {"date": "2017-05-08", "close": 100.01, "volume": 1294.0}, {"date": "2017-05-09", "close": 100.0068, "volume": 995.0}, {"date": "2017-05-10", "close": 100.01, "volume": 1196.0}, {"date": "2017-05-11", "close": 100.02, "volume": 25185.0}, {"date": "2017-05-12", "close": 100.03, "volume": 425.0}, {"date": "2017-05-15", "close": 100.05, "volume": 12593.0}, {"date": "2017-05-16", "close": 100.0168, "volume": 2750.0}, {"date": "2017-05-17", "close": 100.05, "volume": 972.0}, {"date": "2017-05-18", "close": 100.0498, "volume": 380.0}, {"date": "2017-05-19", "close": 100.05, "volume": 3070.0}, {"date": "2017-05-22", "close": 100.05, "volume": 2602.0}, {"date": "2017-05-23", "close": 100.045, "volume": 22655.0}, {"date": "2017-05-24", "close": 100.05, "volume": 20100.0}, {"date": "2017-05-25", "close": 100.05, "volume": 1221.0}, {"date": "2017-05-26", "close": 100.055, "volume": 403.0}, {"date": "2017-05-30", "close": 100.0542, "volume": 1524.0}, {"date": "2017-05-31", "close": 100.06, "volume": 757.0}, {"date": "2017-06-01", "close": 100.0032, "volume": 4398.0}, {"date": "2017-06-02", "close": 100.0168, "volume": 2599.0}, {"date": "2017-06-05", "close": 100.02, "volume": 3031.0}, {"date": "2017-06-06", "close": 100.02, "volume": 5514.0}, {"date": "2017-06-07", "close": 100.01, "volume": 789.0}, {"date": "2017-06-08", "close": 100.0132, "volume": 1249.0}, {"date": "2017-06-09", "close": 100.0166, "volume": 1125.0}, {"date": "2017-06-12", "close": 100.03, "volume": 7243.0}, {"date": "2017-06-13", "close": 100.01, "volume": 2409.0}, {"date": "2017-06-14", "close": 100.01, "volume": 3522.0}, {"date": "2017-06-15", "close": 100.005, "volume": 582.0}, {"date": "2017-06-16", "close": 100.005, "volume": null}, {"date": "2017-06-19", "close": 100.0366, "volume": 1749.0}, {"date": "2017-06-20", "close": 100.0298, "volume": 1356.0}, {"date": "2017-06-21", "close": 100.0499, "volume": 2371.0}, {"date": "2017-06-22", "close": 100.05, "volume": 5592.0}, {"date": "2017-06-23", "close": 100.06, "volume": 5350.0}, {"date": "2017-06-26", "close": 100.07, "volume": 7876.0}, {"date": "2017-06-27", "close": 100.06, "volume": 7374.0}, {"date": "2017-06-28", "close": 100.07, "volume": 5820.0}, {"date": "2017-06-29", "close": 100.07, "volume": 3275.0}, {"date": "2017-06-30", "close": 100.07, "volume": 9564.0}, {"date": "2017-07-03", "close": 100.01, "volume": 15786.0}, {"date": "2017-07-05", "close": 100.01, "volume": 1751.0}, {"date": "2017-07-06", "close": 100.03, "volume": 9712.0}, {"date": "2017-07-07", "close": 100.02, "volume": 2536.0}, {"date": "2017-07-10", "close": 100.03, "volume": 4478515.0}, {"date": "2017-07-11", "close": 100.03, "volume": 1099009.0}, {"date": "2017-07-12", "close": 100.03, "volume": 3558.0}, {"date": "2017-07-13", "close": 100.03, "volume": 8091.0}, {"date": "2017-07-14", "close": 100.01, "volume": 21965.0}, {"date": "2017-07-17", "close": 100.0301, "volume": 8446.0}, {"date": "2017-07-18", "close": 100.05, "volume": 26252.0}, {"date": "2017-07-19", "close": 100.032, "volume": 14477.0}, {"date": "2017-07-20", "close": 100.0564, "volume": 9129.0}, {"date": "2017-07-21", "close": 100.05, "volume": 29217.0}, {"date": "2017-07-24", "close": 100.0403, "volume": 2618.0}, {"date": "2017-07-25", "close": 100.03, "volume": 35641.0}, {"date": "2017-07-26", "close": 100.04, "volume": 39954.0}, {"date": "2017-07-27", "close": 100.08, "volume": 25820.0}, {"date": "2017-07-28", "close": 100.08, "volume": 8787.0}, {"date": "2017-07-31", "close": 100.0898, "volume": 6982.0}, {"date": "2017-08-01", "close": 100.0033, "volume": 935925.0}, {"date": "2017-08-02", "close": 100.01, "volume": 6118.0}, {"date": "2017-08-03", "close": 100.02, "volume": 4712.0}, {"date": "2017-08-04", "close": 100.04, "volume": 2624.0}, {"date": "2017-08-07", "close": 100.03, "volume": 6421.0}, {"date": "2017-08-08", "close": 100.05, "volume": 7370.0}, {"date": "2017-08-09", "close": 100.03, "volume": 23921.0}, {"date": "2017-08-10", "close": 100.045, "volume": 285547.0}, {"date": "2017-08-11", "close": 100.04, "volume": 10848.0}, {"date": "2017-08-14", "close": 100.05, "volume": 6074.0}, {"date": "2017-08-15", "close": 100.03, "volume": 4951.0}, {"date": "2017-08-16", "close": 100.05, "volume": 11850.0}, {"date": "2017-08-17", "close": 100.08, "volume": 10130.0}, {"date": "2017-08-18", "close": 100.08, "volume": 15209.0}, {"date": "2017-08-21", "close": 100.08, "volume": 5170.0}, {"date": "2017-08-22", "close": 100.0803, "volume": 258486.0}, {"date": "2017-08-23", "close": 100.1, "volume": 11001.0}, {"date": "2017-08-24", "close": 100.07, "volume": 606195.0}, {"date": "2017-08-25", "close": 100.09, "volume": 43920.0}, {"date": "2017-08-28", "close": 100.0953, "volume": 3292.0}, {"date": "2017-08-29", "close": 100.09, "volume": 12327.0}, {"date": "2017-08-30", "close": 100.09, "volume": 5723.0}, {"date": "2017-08-31", "close": 100.1, "volume": 617909.0}, {"date": "2017-09-01", "close": 100.04, "volume": 109247.0}, {"date": "2017-09-05", "close": 100.06, "volume": 2278.0}, {"date": "2017-09-06", "close": 100.07, "volume": 12297.0}, {"date": "2017-09-07", "close": 100.042, "volume": 7709.0}, {"date": "2017-09-08", "close": 100.05, "volume": 10700.0}, {"date": "2017-09-11", "close": 100.0473, "volume": 6647.0}, {"date": "2017-09-12", "close": 100.0531, "volume": 12008.0}, {"date": "2017-09-13", "close": 100.04, "volume": 10779.0}, {"date": "2017-09-14", "close": 100.06, "volume": 14557.0}, {"date": "2017-09-15", "close": 100.06, "volume": 6538.0}, {"date": "2017-09-18", "close": 100.06, "volume": 8167.0}, {"date": "2017-09-19", "close": 100.0701, "volume": 6933.0}, {"date": "2017-09-20", "close": 100.06, "volume": 66115.0}, {"date": "2017-09-21", "close": 100.083, "volume": 113730.0}, {"date": "2017-09-22", "close": 100.0902, "volume": 8878.0}, {"date": "2017-09-25", "close": 100.1001, "volume": 18464.0}, {"date": "2017-09-26", "close": 100.108, "volume": 9461.0}, {"date": "2017-09-27", "close": 100.09, "volume": 12659.0}, {"date": "2017-09-28", "close": 100.09, "volume": 14420.0}, {"date": "2017-09-29", "close": 100.15, "volume": 35454.0}, {"date": "2017-10-02", "close": 100.02, "volume": 280202.0}, {"date": "2017-10-03", "close": 100.02, "volume": 100945.0}, {"date": "2017-10-04", "close": 100.02, "volume": 45288.0}, {"date": "2017-10-05", "close": 100.03, "volume": 57702.0}, {"date": "2017-10-06", "close": 100.02, "volume": 25193.0}, {"date": "2017-10-09", "close": 100.03, "volume": 8336.0}, {"date": "2017-10-10", "close": 100.0326, "volume": 76015.0}, {"date": "2017-10-11", "close": 100.0299, "volume": 16360.0}, {"date": "2017-10-12", "close": 100.03, "volume": 27128.0}, {"date": "2017-10-13", "close": 100.021, "volume": 16255.0}, {"date": "2017-10-16", "close": 100.06, "volume": 5762.0}, {"date": "2017-10-17", "close": 100.0586, "volume": 11291.0}, {"date": "2017-10-18", "close": 100.08, "volume": 24930.0}, {"date": "2017-10-19", "close": 100.08, "volume": 28175.0}, {"date": "2017-10-20", "close": 100.05, "volume": 92812.0}, {"date": "2017-10-23", "close": 100.08, "volume": 421070.0}, {"date": "2017-10-24", "close": 100.07, "volume": 100070.0}, {"date": "2017-10-25", "close": 100.08, "volume": 25250.0}, {"date": "2017-10-26", "close": 100.08, "volume": 13907.0}, {"date": "2017-10-27", "close": 100.09, "volume": 28679.0}, {"date": "2017-10-30", "close": 100.07, "volume": 15900.0}, {"date": "2017-10-31", "close": 100.1, "volume": 27584.0}, {"date": "2017-11-01", "close": 100.0232, "volume": 14361.0}, {"date": "2017-11-02", "close": 100.0147, "volume": 5826.0}, {"date": "2017-11-03", "close": 100.01, "volume": 276782.0}, {"date": "2017-11-06", "close": 100.01, "volume": 17675.0}, {"date": "2017-11-07", "close": 100.03, "volume": 11709.0}, {"date": "2017-11-08", "close": 100.03, "volume": 15432.0}, {"date": "2017-11-09", "close": 100.0, "volume": 8336.0}, {"date": "2017-11-10", "close": 100.0152, "volume": 18442.0}, {"date": "2017-11-13", "close": 100.0344, "volume": 20315.0}, {"date": "2017-11-14", "close": 100.0151, "volume": 22571.0}, {"date": "2017-11-15", "close": 100.0186, "volume": 8545.0}, {"date": "2017-11-16", "close": 100.04, "volume": 18630.0}, {"date": "2017-11-17", "close": 100.0, "volume": 94967.0}, {"date": "2017-11-20", "close": 100.016, "volume": 4766.0}, {"date": "2017-11-21", "close": 100.04, "volume": 2731.0}, {"date": "2017-11-22", "close": 100.02, "volume": 92893.0}, {"date": "2017-11-24", "close": 100.02, "volume": 1002.0}, {"date": "2017-11-27", "close": 100.03, "volume": 22161.0}, {"date": "2017-11-28", "close": 100.04, "volume": 11574.0}, {"date": "2017-11-29", "close": 100.05, "volume": 158490.0}, {"date": "2017-11-30", "close": 100.06, "volume": 22453.0}, {"date": "2017-12-01", "close": 99.97, "volume": 55439.0}, {"date": "2017-12-04", "close": 99.99, "volume": 10015.0}, {"date": "2017-12-05", "close": 99.9908, "volume": 26482.0}, {"date": "2017-12-06", "close": 99.975, "volume": 20732.0}, {"date": "2017-12-07", "close": 99.98, "volume": 40728.0}, {"date": "2017-12-08", "close": 99.985, "volume": 7555.0}, {"date": "2017-12-11", "close": 99.99, "volume": 816421.0}, {"date": "2017-12-12", "close": 99.99, "volume": 6296.0}, {"date": "2017-12-13", "close": 100.0, "volume": 29149.0}, {"date": "2017-12-14", "close": 100.005, "volume": 65706.0}, {"date": "2017-12-15", "close": 100.0, "volume": 229637.0}, {"date": "2017-12-18", "close": 100.03, "volume": 30802.0}, {"date": "2017-12-19", "close": 100.02, "volume": 11525.0}, {"date": "2017-12-20", "close": 100.015, "volume": 10195.0}, {"date": "2017-12-21", "close": 100.0136, "volume": 7682.0}, {"date": "2017-12-22", "close": 100.0284, "volume": 13111.0}, {"date": "2017-12-26", "close": 100.03, "volume": 11548.0}, {"date": "2017-12-27", "close": 99.949, "volume": 13452.0}, {"date": "2017-12-28", "close": 99.95, "volume": 350317.0}, {"date": "2017-12-29", "close": 99.98, "volume": 46315.0}, {"date": "2018-01-02", "close": 99.972, "volume": 246988.0}, {"date": "2018-01-03", "close": 99.96, "volume": 10538.0}, {"date": "2018-01-04", "close": 99.95, "volume": 31851.0}, {"date": "2018-01-05", "close": 99.99, "volume": 28265.0}, {"date": "2018-01-08", "close": 99.9801, "volume": 10042.0}, {"date": "2018-01-09", "close": 100.0019, "volume": 9267.0}, {"date": "2018-01-10", "close": 100.0001, "volume": 31782.0}, {"date": "2018-01-11", "close": 99.9902, "volume": 56304.0}, {"date": "2018-01-12", "close": 100.01, "volume": 15249.0}, {"date": "2018-01-16", "close": 100.03, "volume": 10046.0}, {"date": "2018-01-17", "close": 100.0306, "volume": 22936.0}, {"date": "2018-01-18", "close": 100.04, "volume": 44567.0}, {"date": "2018-01-19", "close": 100.06, "volume": 34048.0}, {"date": "2018-01-22", "close": 100.07, "volume": 37217.0}, {"date": "2018-01-23", "close": 100.0301, "volume": 13249.0}, {"date": "2018-01-24", "close": 100.04, "volume": 32203.0}, {"date": "2018-01-25", "close": 100.07, "volume": 22323.0}, {"date": "2018-01-26", "close": 100.07, "volume": 61132.0}, {"date": "2018-01-29", "close": 100.09, "volume": 131406.0}, {"date": "2018-01-30", "close": 100.0798, "volume": 34888.0}, {"date": "2018-01-31", "close": 100.09, "volume": 125449.0}, {"date": "2018-02-01", "close": 99.971, "volume": 61110.0}, {"date": "2018-02-02", "close": 99.95, "volume": 42166.0}, {"date": "2018-02-05", "close": 100.0, "volume": 71966.0}, {"date": "2018-02-06", "close": 99.97, "volume": 171573.0}, {"date": "2018-02-07", "close": 99.9566, "volume": 33918.0}, {"date": "2018-02-08", "close": 99.96, "volume": 92033.0}, {"date": "2018-02-09", "close": 99.96, "volume": 139637.0}, {"date": "2018-02-12", "close": 100.0, "volume": 65847.0}, {"date": "2018-02-13", "close": 99.99, "volume": 15767.0}, {"date": "2018-02-14", "close": 99.99, "volume": 47590.0}, {"date": "2018-02-15", "close": 100.0, "volume": 28110.0}, {"date": "2018-02-16", "close": 100.01, "volume": 52395.0}, {"date": "2018-02-20", "close": 100.0, "volume": 16236.0}, {"date": "2018-02-21", "close": 100.01, "volume": 19358.0}, {"date": "2018-02-22", "close": 100.03, "volume": 47063.0}, {"date": "2018-02-23", "close": 100.04, "volume": 119106.0}, {"date": "2018-02-26", "close": 100.04, "volume": 33935.0}, {"date": "2018-02-27", "close": 100.05, "volume": 32604.0}, {"date": "2018-02-28", "close": 100.05, "volume": 121074.0}, {"date": "2018-03-01", "close": 99.95, "volume": 41534.0}, {"date": "2018-03-02", "close": 99.97, "volume": 72767.0}, {"date": "2018-03-05", "close": 99.9556, "volume": 16578.0}, {"date": "2018-03-06", "close": 99.975, "volume": 39597.0}, {"date": "2018-03-07", "close": 99.9601, "volume": 15386.0}, {"date": "2018-03-08", "close": 99.97, "volume": 23055.0}, {"date": "2018-03-09", "close": 99.98, "volume": 35667.0}, {"date": "2018-03-12", "close": 100.0, "volume": 79275.0}, {"date": "2018-03-13", "close": 100.0, "volume": 27408.0}, {"date": "2018-03-14", "close": 100.0, "volume": 111247.0}, {"date": "2018-03-15", "close": 99.9886, "volume": 505626.0}, {"date": "2018-03-16", "close": 100.0, "volume": 38893.0}, {"date": "2018-03-19", "close": 100.02, "volume": 18916.0}, {"date": "2018-03-20", "close": 100.0, "volume": 29497.0}, {"date": "2018-03-21", "close": 100.0168, "volume": 22354.0}, {"date": "2018-03-22", "close": 100.0499, "volume": 42071.0}, {"date": "2018-03-23", "close": 100.0473, "volume": 81185.0}, {"date": "2018-03-26", "close": 100.0366, "volume": 27382.0}, {"date": "2018-03-27", "close": 100.03, "volume": 90853.0}, {"date": "2018-03-28", "close": 100.04, "volume": 225769.0}, {"date": "2018-03-29", "close": 100.08, "volume": 795884.0}, {"date": "2018-04-02", "close": 99.97, "volume": 272815.0}, {"date": "2018-04-03", "close": 99.98, "volume": 68339.0}, {"date": "2018-04-04", "close": 100.03, "volume": 364661.0}, {"date": "2018-04-05", "close": 100.01, "volume": 48560.0}, {"date": "2018-04-06", "close": 100.02, "volume": 70363.0}, {"date": "2018-04-09", "close": 100.029, "volume": 32547.0}, {"date": "2018-04-10", "close": 99.99, "volume": 32215.0}, {"date": "2018-04-11", "close": 99.99, "volume": 24750.0}, {"date": "2018-04-12", "close": 100.035, "volume": 21053.0}, {"date": "2018-04-13", "close": 100.03, "volume": 78147.0}, {"date": "2018-04-16", "close": 100.05, "volume": 74895.0}, {"date": "2018-04-17", "close": 100.03, "volume": 382030.0}, {"date": "2018-04-18", "close": 100.06, "volume": 74154.0}, {"date": "2018-04-19", "close": 100.06, "volume": 45778.0}, {"date": "2018-04-20", "close": 100.07, "volume": 20342.0}, {"date": "2018-04-23", "close": 100.08, "volume": 41398.0}, {"date": "2018-04-24", "close": 100.05, "volume": 62093.0}, {"date": "2018-04-25", "close": 100.08, "volume": 63506.0}, {"date": "2018-04-26", "close": 100.08, "volume": 29405.0}, {"date": "2018-04-27", "close": 100.1, "volume": 83400.0}, {"date": "2018-04-30", "close": 100.06, "volume": 224139.0}, {"date": "2018-05-01", "close": 99.98, "volume": 46916.0}, {"date": "2018-05-02", "close": 99.95, "volume": 38673.0}, {"date": "2018-05-03", "close": 99.95, "volume": 101697.0}, {"date": "2018-05-04", "close": 100.03, "volume": 38385.0}, {"date": "2018-05-07", "close": 99.99, "volume": 30294.0}, {"date": "2018-05-08", "close": 100.02, "volume": 51110.0}, {"date": "2018-05-09", "close": 100.01, "volume": 216574.0}, {"date": "2018-05-10", "close": 100.01, "volume": 69248.0}, {"date": "2018-05-11", "close": 100.06, "volume": 79675.0}, {"date": "2018-05-14", "close": 100.01, "volume": 57275.0}, {"date": "2018-05-15", "close": 100.04, "volume": 38045.0}, {"date": "2018-05-16", "close": 100.045, "volume": 38545.0}, {"date": "2018-05-17", "close": 100.0564, "volume": 29794.0}, {"date": "2018-05-18", "close": 100.071, "volume": 48351.0}, {"date": "2018-05-21", "close": 100.09, "volume": 165657.0}, {"date": "2018-05-22", "close": 100.04, "volume": 70810.0}, {"date": "2018-05-23", "close": 100.08, "volume": 111240.0}, {"date": "2018-05-24", "close": 100.1, "volume": 88759.0}, {"date": "2018-05-25", "close": 100.1199, "volume": 145548.0}, {"date": "2018-05-29", "close": 100.1298, "volume": 41747.0}, {"date": "2018-05-30", "close": 100.1002, "volume": 57707.0}, {"date": "2018-05-31", "close": 100.1, "volume": 870248.0}, {"date": "2018-06-01", "close": 99.9875, "volume": 48610.0}, {"date": "2018-06-04", "close": 99.99, "volume": 32109.0}, {"date": "2018-06-05", "close": 100.09, "volume": 224382.0}, {"date": "2018-06-06", "close": 99.9899, "volume": 24870.0}, {"date": "2018-06-07", "close": 99.99, "volume": 43599.0}, {"date": "2018-06-08", "close": 100.04, "volume": 60275.0}, {"date": "2018-06-11", "close": 100.06, "volume": 41623.0}, {"date": "2018-06-12", "close": 100.018, "volume": 77637.0}, {"date": "2018-06-13", "close": 100.03, "volume": 57432.0}, {"date": "2018-06-14", "close": 100.06, "volume": 12373.0}, {"date": "2018-06-15", "close": 100.0601, "volume": 69649.0}, {"date": "2018-06-18", "close": 100.09, "volume": 31636.0}, {"date": "2018-06-19", "close": 100.0601, "volume": 66690.0}, {"date": "2018-06-20", "close": 100.07, "volume": 47667.0}, {"date": "2018-06-21", "close": 100.09, "volume": 524717.0}, {"date": "2018-06-22", "close": 100.11, "volume": 43479.0}, {"date": "2018-06-25", "close": 100.14, "volume": 42985.0}, {"date": "2018-06-26", "close": 100.1109, "volume": 26348.0}, {"date": "2018-06-27", "close": 100.0936, "volume": 80349.0}, {"date": "2018-06-28", "close": 100.13, "volume": 31132.0}, {"date": "2018-06-29", "close": 100.12, "volume": 134171.0}, {"date": "2018-07-02", "close": 99.9601, "volume": 333805.0}, {"date": "2018-07-03", "close": 100.0228, "volume": 44770.0}, {"date": "2018-07-05", "close": 100.06, "volume": 96726.0}, {"date": "2018-07-06", "close": 100.03, "volume": 52794.0}, {"date": "2018-07-09", "close": 100.04, "volume": 321925.0}, {"date": "2018-07-10", "close": 100.02, "volume": 111402.0}, {"date": "2018-07-11", "close": 100.03, "volume": 298210.0}, {"date": "2018-07-12", "close": 100.1, "volume": 77988.0}, {"date": "2018-07-13", "close": 100.05, "volume": 66537.0}, {"date": "2018-07-16", "close": 100.07, "volume": 86783.0}, {"date": "2018-07-17", "close": 100.06, "volume": 122680.0}, {"date": "2018-07-18", "close": 100.04, "volume": 194222.0}, {"date": "2018-07-19", "close": 100.11, "volume": 116781.0}, {"date": "2018-07-20", "close": 100.115, "volume": 713131.0}, {"date": "2018-07-23", "close": 100.105, "volume": 95243.0}, {"date": "2018-07-24", "close": 100.12, "volume": 35991.0}, {"date": "2018-07-25", "close": 100.12, "volume": 50974.0}, {"date": "2018-07-26", "close": 100.125, "volume": 135753.0}, {"date": "2018-07-27", "close": 100.1361, "volume": 51167.0}, {"date": "2018-07-30", "close": 100.1201, "volume": 95962.0}, {"date": "2018-07-31", "close": 100.19, "volume": 199929.0}, {"date": "2018-08-01", "close": 99.98, "volume": 1540284.0}, {"date": "2018-08-02", "close": 100.02, "volume": 92021.0}, {"date": "2018-08-03", "close": 100.04, "volume": 143926.0}, {"date": "2018-08-06", "close": 100.01, "volume": 143650.0}, {"date": "2018-08-07", "close": 100.04, "volume": 54457.0}, {"date": "2018-08-08", "close": 100.025, "volume": 59678.0}, {"date": "2018-08-09", "close": 100.06, "volume": 121003.0}, {"date": "2018-08-10", "close": 100.07, "volume": 51340.0}, {"date": "2018-08-13", "close": 100.06, "volume": 460008.0}, {"date": "2018-08-14", "close": 100.06, "volume": 30648.0}, {"date": "2018-08-15", "close": 100.07, "volume": 80180.0}, {"date": "2018-08-16", "close": 100.07, "volume": 32850.0}, {"date": "2018-08-17", "close": 100.105, "volume": 129064.0}, {"date": "2018-08-20", "close": 100.1, "volume": 51196.0}, {"date": "2018-08-21", "close": 100.1069, "volume": 57445.0}, {"date": "2018-08-22", "close": 100.1, "volume": 129130.0}, {"date": "2018-08-23", "close": 100.12, "volume": 91415.0}, {"date": "2018-08-24", "close": 100.12, "volume": 141983.0}, {"date": "2018-08-27", "close": 100.15, "volume": 172663.0}, {"date": "2018-08-28", "close": 100.15, "volume": 72314.0}, {"date": "2018-08-29", "close": 100.15, "volume": 253040.0}, {"date": "2018-08-30", "close": 100.17, "volume": 68094.0}, {"date": "2018-08-31", "close": 100.18, "volume": 60255.0}, {"date": "2018-09-04", "close": 100.02, "volume": 459965.0}, {"date": "2018-09-05", "close": 100.03, "volume": 64064.0}, {"date": "2018-09-06", "close": 100.05, "volume": 62228.0}, {"date": "2018-09-07", "close": 100.02, "volume": 94465.0}, {"date": "2018-09-10", "close": 100.05, "volume": 99874.0}, {"date": "2018-09-11", "close": 100.05, "volume": 78656.0}, {"date": "2018-09-12", "close": 100.06, "volume": 194098.0}, {"date": "2018-09-13", "close": 100.08, "volume": 127498.0}, {"date": "2018-09-14", "close": 100.065, "volume": 87004.0}, {"date": "2018-09-17", "close": 100.09, "volume": 1418869.0}, {"date": "2018-09-18", "close": 100.09, "volume": 80636.0}, {"date": "2018-09-19", "close": 100.07, "volume": 130987.0}, {"date": "2018-09-20", "close": 100.11, "volume": 58589.0}, {"date": "2018-09-21", "close": 100.12, "volume": 113263.0}, {"date": "2018-09-24", "close": 100.12, "volume": 160998.0}, {"date": "2018-09-25", "close": 100.109, "volume": 149178.0}, {"date": "2018-09-26", "close": 100.1228, "volume": 86362.0}, {"date": "2018-09-27", "close": 100.15, "volume": 323298.0}, {"date": "2018-09-28", "close": 100.16, "volume": 561563.0}, {"date": "2018-10-01", "close": 100.01, "volume": 2864135.0}, {"date": "2018-10-02", "close": 100.0, "volume": 995214.0}, {"date": "2018-10-03", "close": 100.03, "volume": 237063.0}, {"date": "2018-10-04", "close": 100.05, "volume": 73451.0}, {"date": "2018-10-05", "close": 100.05, "volume": 395196.0}, {"date": "2018-10-08", "close": 100.06, "volume": 77663.0}, {"date": "2018-10-09", "close": 100.03, "volume": 120919.0}, {"date": "2018-10-10", "close": 100.06, "volume": 167204.0}, {"date": "2018-10-11", "close": 100.07, "volume": 267680.0}, {"date": "2018-10-12", "close": 100.09, "volume": 113689.0}, {"date": "2018-10-15", "close": 100.09, "volume": 112814.0}, {"date": "2018-10-16", "close": 100.07, "volume": 160717.0}, {"date": "2018-10-17", "close": 100.1, "volume": 103948.0}, {"date": "2018-10-18", "close": 100.12, "volume": 201171.0}, {"date": "2018-10-19", "close": 100.12, "volume": 108794.0}, {"date": "2018-10-22", "close": 100.13, "volume": 219274.0}, {"date": "2018-10-23", "close": 100.13, "volume": 345874.0}, {"date": "2018-10-24", "close": 100.11, "volume": 160199.0}, {"date": "2018-10-25", "close": 100.16, "volume": 100243.0}, {"date": "2018-10-26", "close": 100.16, "volume": 219289.0}, {"date": "2018-10-29", "close": 100.17, "volume": 218284.0}, {"date": "2018-10-30", "close": 100.18, "volume": 229165.0}, {"date": "2018-10-31", "close": 100.18, "volume": 1454268.0}, {"date": "2018-11-01", "close": 100.04, "volume": 286088.0}, {"date": "2018-11-02", "close": 100.04, "volume": 238259.0}, {"date": "2018-11-05", "close": 100.05, "volume": 332902.0}, {"date": "2018-11-06", "close": 100.05, "volume": 147461.0}, {"date": "2018-11-07", "close": 100.05, "volume": 147362.0}, {"date": "2018-11-08", "close": 100.08, "volume": 244008.0}, {"date": "2018-11-09", "close": 100.08, "volume": 91969.0}, {"date": "2018-11-12", "close": 100.09, "volume": 149223.0}, {"date": "2018-11-13", "close": 100.09, "volume": 141114.0}, {"date": "2018-11-14", "close": 100.1, "volume": 175460.0}, {"date": "2018-11-15", "close": 100.12, "volume": 86048.0}, {"date": "2018-11-16", "close": 100.13, "volume": 87453.0}, {"date": "2018-11-19", "close": 100.13, "volume": 275623.0}, {"date": "2018-11-20", "close": 100.14, "volume": 252178.0}, {"date": "2018-11-21", "close": 100.14, "volume": 150615.0}, {"date": "2018-11-23", "close": 100.14, "volume": 36205.0}, {"date": "2018-11-26", "close": 100.17, "volume": 79837.0}, {"date": "2018-11-27", "close": 100.18, "volume": 155071.0}, {"date": "2018-11-28", "close": 100.18, "volume": 115443.0}, {"date": "2018-11-29", "close": 100.21, "volume": 209541.0}, {"date": "2018-11-30", "close": 100.2, "volume": 866738.0}, {"date": "2018-12-03", "close": 100.03, "volume": 209506.0}, {"date": "2018-12-04", "close": 100.05, "volume": 936445.0}, {"date": "2018-12-06", "close": 100.04, "volume": 493321.0}, {"date": "2018-12-07", "close": 100.09, "volume": 226248.0}, {"date": "2018-12-10", "close": 100.09, "volume": 263231.0}, {"date": "2018-12-11", "close": 100.08, "volume": 163355.0}, {"date": "2018-12-12", "close": 100.1, "volume": 269525.0}, {"date": "2018-12-13", "close": 100.12, "volume": 198844.0}, {"date": "2018-12-14", "close": 100.1, "volume": 307379.0}, {"date": "2018-12-17", "close": 100.12, "volume": 812509.0}, {"date": "2018-12-18", "close": 100.15, "volume": 249558.0}, {"date": "2018-12-19", "close": 100.1404, "volume": 340022.0}, {"date": "2018-12-20", "close": 100.14, "volume": 404176.0}, {"date": "2018-12-21", "close": 100.23, "volume": 966761.0}, {"date": "2018-12-24", "close": 100.19, "volume": 231639.0}, {"date": "2018-12-26", "close": 100.17, "volume": 296057.0}, {"date": "2018-12-27", "close": 100.05, "volume": 231770.0}, {"date": "2018-12-28", "close": 100.04, "volume": 1035856.0}, {"date": "2018-12-31", "close": 100.05, "volume": 672157.0}, {"date": "2019-01-02", "close": 100.04, "volume": 332100.0}, {"date": "2019-01-03", "close": 100.08, "volume": 685232.0}, {"date": "2019-01-04", "close": 100.07, "volume": 1683234.0}, {"date": "2019-01-07", "close": 100.09, "volume": 651208.0}, {"date": "2019-01-08", "close": 100.1, "volume": 512590.0}, {"date": "2019-01-09", "close": 100.0836, "volume": 520483.0}, {"date": "2019-01-10", "close": 100.11, "volume": 461135.0}, {"date": "2019-01-11", "close": 100.11, "volume": 246882.0}, {"date": "2019-01-14", "close": 100.12, "volume": 344412.0}, {"date": "2019-01-15", "close": 100.14, "volume": 240643.0}, {"date": "2019-01-16", "close": 100.14, "volume": 249363.0}, {"date": "2019-01-17", "close": 100.19, "volume": 974845.0}, {"date": "2019-01-18", "close": 100.17, "volume": 339666.0}, {"date": "2019-01-22", "close": 100.2, "volume": 1129070.0}, {"date": "2019-01-23", "close": 100.205, "volume": 255681.0}, {"date": "2019-01-24", "close": 100.23, "volume": 330175.0}, {"date": "2019-01-25", "close": 100.22, "volume": 243493.0}, {"date": "2019-01-28", "close": 100.22, "volume": 366432.0}, {"date": "2019-01-29", "close": 100.22, "volume": 183982.0}, {"date": "2019-01-30", "close": 100.26, "volume": 289509.0}, {"date": "2019-01-31", "close": 100.26, "volume": 826303.0}, {"date": "2019-02-01", "close": 100.09, "volume": 745428.0}, {"date": "2019-02-04", "close": 100.1, "volume": 238652.0}, {"date": "2019-02-05", "close": 100.11, "volume": 195772.0}, {"date": "2019-02-06", "close": 100.09, "volume": 254763.0}, {"date": "2019-02-07", "close": 100.14, "volume": 467783.0}, {"date": "2019-02-08", "close": 100.14, "volume": 232767.0}, {"date": "2019-02-11", "close": 100.13, "volume": 115844.0}, {"date": "2019-02-12", "close": 100.15, "volume": 307976.0}, {"date": "2019-02-13", "close": 100.13, "volume": 221089.0}, {"date": "2019-02-14", "close": 100.16, "volume": 113791.0}, {"date": "2019-02-15", "close": 100.19, "volume": 239304.0}, {"date": "2019-02-19", "close": 100.19, "volume": 150160.0}, {"date": "2019-02-20", "close": 100.19, "volume": 323592.0}, {"date": "2019-02-21", "close": 100.22, "volume": 174330.0}, {"date": "2019-02-22", "close": 100.23, "volume": 506756.0}, {"date": "2019-02-25", "close": 100.22, "volume": 329185.0}, {"date": "2019-02-26", "close": 100.22, "volume": 412325.0}, {"date": "2019-02-27", "close": 100.24, "volume": 512530.0}, {"date": "2019-02-28", "close": 100.25, "volume": 283845.0}, {"date": "2019-03-01", "close": 100.08, "volume": 537200.0}, {"date": "2019-03-04", "close": 100.09, "volume": 622998.0}, {"date": "2019-03-05", "close": 100.1, "volume": 286379.0}, {"date": "2019-03-06", "close": 100.1, "volume": 357201.0}, {"date": "2019-03-07", "close": 100.13, "volume": 593011.0}, {"date": "2019-03-08", "close": 100.12, "volume": 1030490.0}, {"date": "2019-03-11", "close": 100.14, "volume": 169473.0}, {"date": "2019-03-12", "close": 100.12, "volume": 301823.0}, {"date": "2019-03-13", "close": 100.13, "volume": 188465.0}, {"date": "2019-03-14", "close": 100.17, "volume": 362435.0}, {"date": "2019-03-15", "close": 100.175, "volume": 196048.0}, {"date": "2019-03-18", "close": 100.19, "volume": 196023.0}, {"date": "2019-03-19", "close": 100.19, "volume": 186501.0}, {"date": "2019-03-20", "close": 100.18, "volume": 105211.0}, {"date": "2019-03-21", "close": 100.22, "volume": 345606.0}, {"date": "2019-03-22", "close": 100.22, "volume": 154607.0}, {"date": "2019-03-25", "close": 100.22, "volume": 448274.0}, {"date": "2019-03-26", "close": 100.23, "volume": 228987.0}, {"date": "2019-03-27", "close": 100.26, "volume": 302735.0}, {"date": "2019-03-28", "close": 100.28, "volume": 225776.0}, {"date": "2019-03-29", "close": 100.27, "volume": 456584.0}, {"date": "2019-04-01", "close": 100.08, "volume": 586009.0}, {"date": "2019-04-02", "close": 100.1, "volume": 219620.0}, {"date": "2019-04-03", "close": 100.1, "volume": 314937.0}, {"date": "2019-04-04", "close": 100.11, "volume": 496896.0}, {"date": "2019-04-05", "close": 100.12, "volume": 196701.0}, {"date": "2019-04-08", "close": 100.12, "volume": 451626.0}, {"date": "2019-04-09", "close": 100.15, "volume": 229963.0}, {"date": "2019-04-10", "close": 100.14, "volume": 264587.0}, {"date": "2019-04-11", "close": 100.18, "volume": 938632.0}, {"date": "2019-04-12", "close": 100.18, "volume": 89464.0}, {"date": "2019-04-15", "close": 100.18, "volume": 264144.0}, {"date": "2019-04-16", "close": 100.19, "volume": 238478.0}, {"date": "2019-04-17", "close": 100.22, "volume": 169219.0}, {"date": "2019-04-18", "close": 100.23, "volume": 85353.0}, {"date": "2019-04-22", "close": 100.23, "volume": 221826.0}, {"date": "2019-04-23", "close": 100.23, "volume": 306100.0}, {"date": "2019-04-24", "close": 100.23, "volume": 176500.0}, {"date": "2019-04-25", "close": 100.26, "volume": 267015.0}, {"date": "2019-04-26", "close": 100.26, "volume": 270358.0}, {"date": "2019-04-29", "close": 100.27, "volume": 180233.0}, {"date": "2019-04-30", "close": 100.29, "volume": 173640.0}, {"date": "2019-05-01", "close": 100.1, "volume": 646289.0}, {"date": "2019-05-02", "close": 100.12, "volume": 157692.0}, {"date": "2019-05-03", "close": 100.1, "volume": 196116.0}, {"date": "2019-05-06", "close": 100.13, "volume": 133162.0}, {"date": "2019-05-07", "close": 100.12, "volume": 225281.0}, {"date": "2019-05-08", "close": 100.135, "volume": 147751.0}, {"date": "2019-05-09", "close": 100.14, "volume": 366971.0}, {"date": "2019-05-10", "close": 100.15, "volume": 230127.0}, {"date": "2019-05-13", "close": 100.18, "volume": 165591.0}, {"date": "2019-05-14", "close": 100.17, "volume": 69596.0}, {"date": "2019-05-15", "close": 100.18, "volume": 145000.0}, {"date": "2019-05-16", "close": 100.215, "volume": 136246.0}, {"date": "2019-05-17", "close": 100.22, "volume": 208985.0}, {"date": "2019-05-20", "close": 100.2, "volume": 76211.0}, {"date": "2019-05-21", "close": 100.22, "volume": 132974.0}, {"date": "2019-05-22", "close": 100.23, "volume": 112107.0}, {"date": "2019-05-23", "close": 100.26, "volume": 106658.0}, {"date": "2019-05-24", "close": 100.27, "volume": 63693.0}, {"date": "2019-05-28", "close": 100.28, "volume": 123544.0}, {"date": "2019-05-29", "close": 100.29, "volume": 270274.0}, {"date": "2019-05-30", "close": 100.31, "volume": 118993.0}, {"date": "2019-05-31", "close": 100.32, "volume": 982691.0}, {"date": "2019-06-03", "close": 100.15, "volume": 951104.0}, {"date": "2019-06-04", "close": 100.16, "volume": 595073.0}, {"date": "2019-06-05", "close": 100.18, "volume": 149911.0}, {"date": "2019-06-06", "close": 100.21, "volume": 202026.0}, {"date": "2019-06-07", "close": 100.22, "volume": 115269.0}, {"date": "2019-06-10", "close": 100.21, "volume": 109435.0}, {"date": "2019-06-11", "close": 100.22, "volume": 302741.0}, {"date": "2019-06-12", "close": 100.24, "volume": 112313.0}, {"date": "2019-06-13", "close": 100.25, "volume": 139833.0}, {"date": "2019-06-14", "close": 100.27, "volume": 456681.0}, {"date": "2019-06-17", "close": 100.26, "volume": 244456.0}, {"date": "2019-06-18", "close": 100.28, "volume": 203517.0}, {"date": "2019-06-19", "close": 100.3, "volume": 411268.0}, {"date": "2019-06-20", "close": 100.34, "volume": 164217.0}, {"date": "2019-06-21", "close": 100.32, "volume": 184462.0}, {"date": "2019-06-24", "close": 100.33, "volume": 488784.0}, {"date": "2019-06-25", "close": 100.35, "volume": 157883.0}, {"date": "2019-06-26", "close": 100.33, "volume": 149085.0}, {"date": "2019-06-27", "close": 100.35, "volume": 157822.0}, {"date": "2019-06-28", "close": 100.36, "volume": 621261.0}, {"date": "2019-07-01", "close": 100.18, "volume": 456101.0}, {"date": "2019-07-02", "close": 100.2, "volume": 254786.0}, {"date": "2019-07-03", "close": 100.21, "volume": 168739.0}, {"date": "2019-07-05", "close": 100.21, "volume": 164432.0}, {"date": "2019-07-08", "close": 100.21, "volume": 428228.0}, {"date": "2019-07-09", "close": 100.22, "volume": 88700.0}, {"date": "2019-07-10", "close": 100.24, "volume": 130043.0}, {"date": "2019-07-11", "close": 100.25, "volume": 97608.0}, {"date": "2019-07-12", "close": 100.2505, "volume": 107529.0}, {"date": "2019-07-15", "close": 100.25, "volume": 795921.0}, {"date": "2019-07-16", "close": 100.26, "volume": 307646.0}, {"date": "2019-07-17", "close": 100.28, "volume": 205290.0}, {"date": "2019-07-18", "close": 100.3, "volume": 386734.0}, {"date": "2019-07-19", "close": 100.31, "volume": 353296.0}, {"date": "2019-07-22", "close": 100.31, "volume": 170659.0}, {"date": "2019-07-23", "close": 100.31, "volume": 478291.0}, {"date": "2019-07-24", "close": 100.3, "volume": 157830.0}, {"date": "2019-07-25", "close": 100.32, "volume": 127657.0}, {"date": "2019-07-26", "close": 100.32, "volume": 137955.0}, {"date": "2019-07-29", "close": 100.32, "volume": 107866.0}, {"date": "2019-07-30", "close": 100.34, "volume": 110835.0}, {"date": "2019-07-31", "close": 100.35, "volume": 319017.0}, {"date": "2019-08-01", "close": 100.21, "volume": 197801.0}, {"date": "2019-08-02", "close": 100.22, "volume": 128291.0}, {"date": "2019-08-05", "close": 100.22, "volume": 2311833.0}, {"date": "2019-08-06", "close": 100.24, "volume": 211032.0}, {"date": "2019-08-07", "close": 100.24, "volume": 149818.0}, {"date": "2019-08-08", "close": 100.27, "volume": 175903.0}, {"date": "2019-08-09", "close": 100.26, "volume": 313216.0}, {"date": "2019-08-12", "close": 100.285, "volume": 327677.0}, {"date": "2019-08-13", "close": 100.29, "volume": 138301.0}, {"date": "2019-08-14", "close": 100.29, "volume": 670632.0}, {"date": "2019-08-15", "close": 100.32, "volume": 142822.0}, {"date": "2019-08-16", "close": 100.34, "volume": 339441.0}, {"date": "2019-08-19", "close": 100.35, "volume": 311436.0}, {"date": "2019-08-20", "close": 100.35, "volume": 296653.0}, {"date": "2019-08-21", "close": 100.33, "volume": 194137.0}, {"date": "2019-08-22", "close": 100.36, "volume": 289913.0}, {"date": "2019-08-23", "close": 100.36, "volume": 541800.0}, {"date": "2019-08-26", "close": 100.36, "volume": 171178.0}, {"date": "2019-08-27", "close": 100.38, "volume": 140515.0}, {"date": "2019-08-28", "close": 100.36, "volume": 205191.0}, {"date": "2019-08-29", "close": 100.395, "volume": 122585.0}, {"date": "2019-08-30", "close": 100.4, "volume": 138379.0}, {"date": "2019-09-03", "close": 100.24, "volume": 560700.0}, {"date": "2019-09-04", "close": 100.235, "volume": 531316.0}, {"date": "2019-09-05", "close": 100.26, "volume": 270247.0}, {"date": "2019-09-06", "close": 100.26, "volume": 135799.0}, {"date": "2019-09-09", "close": 100.26, "volume": 121496.0}, {"date": "2019-09-10", "close": 100.24, "volume": 207039.0}, {"date": "2019-09-11", "close": 100.26, "volume": 128494.0}, {"date": "2019-09-12", "close": 100.26, "volume": 249262.0}, {"date": "2019-09-13", "close": 100.27, "volume": 197439.0}, {"date": "2019-09-16", "close": 100.26, "volume": 289596.0}, {"date": "2019-09-17", "close": 100.27, "volume": 198402.0}, {"date": "2019-09-18", "close": 100.27, "volume": 140825.0}, {"date": "2019-09-19", "close": 100.3, "volume": 388098.0}, {"date": "2019-09-20", "close": 100.3, "volume": 102239.0}, {"date": "2019-09-23", "close": 100.3, "volume": 303441.0}, {"date": "2019-09-24", "close": 100.33, "volume": 256764.0}, {"date": "2019-09-25", "close": 100.31, "volume": 134290.0}, {"date": "2019-09-26", "close": 100.345, "volume": 208088.0}, {"date": "2019-09-27", "close": 100.36, "volume": 124581.0}, {"date": "2019-09-30", "close": 100.38, "volume": 194523.0}, {"date": "2019-10-01", "close": 100.24, "volume": 569921.0}, {"date": "2019-10-02", "close": 100.26, "volume": 169810.0}, {"date": "2019-10-03", "close": 100.31, "volume": 373169.0}, {"date": "2019-10-04", "close": 100.3, "volume": 116638.0}, {"date": "2019-10-07", "close": 100.3, "volume": 504980.0}, {"date": "2019-10-08", "close": 100.3, "volume": 153086.0}, {"date": "2019-10-09", "close": 100.32, "volume": 166320.0}, {"date": "2019-10-10", "close": 100.35, "volume": 207556.0}, {"date": "2019-10-11", "close": 100.34, "volume": 213439.0}, {"date": "2019-10-14", "close": 100.32, "volume": 345445.0}, {"date": "2019-10-15", "close": 100.33, "volume": 174897.0}, {"date": "2019-10-16", "close": 100.35, "volume": 178395.0}, {"date": "2019-10-17", "close": 100.37, "volume": 140482.0}, {"date": "2019-10-18", "close": 100.38, "volume": 110961.0}, {"date": "2019-10-21", "close": 100.38, "volume": 148564.0}, {"date": "2019-10-22", "close": 100.38, "volume": 156334.0}, {"date": "2019-10-23", "close": 100.39, "volume": 92805.0}, {"date": "2019-10-24", "close": 100.4, "volume": 159725.0}, {"date": "2019-10-25", "close": 100.4, "volume": 154290.0}, {"date": "2019-10-28", "close": 100.4, "volume": 265228.0}, {"date": "2019-10-29", "close": 100.42, "volume": 111989.0}, {"date": "2019-10-30", "close": 100.43, "volume": 289562.0}, {"date": "2019-10-31", "close": 100.46, "volume": 158383.0}, {"date": "2019-11-01", "close": 100.315, "volume": 368228.0}, {"date": "2019-11-04", "close": 100.32, "volume": 192464.0}, {"date": "2019-11-05", "close": 100.31, "volume": 179007.0}, {"date": "2019-11-06", "close": 100.32, "volume": 104924.0}, {"date": "2019-11-07", "close": 100.33, "volume": 162984.0}, {"date": "2019-11-08", "close": 100.34, "volume": 237547.0}, {"date": "2019-11-11", "close": 100.345, "volume": 136122.0}, {"date": "2019-11-12", "close": 100.33, "volume": 144404.0}, {"date": "2019-11-13", "close": 100.35, "volume": 179771.0}, {"date": "2019-11-14", "close": 100.35, "volume": 378803.0}, {"date": "2019-11-15", "close": 100.35, "volume": 639610.0}, {"date": "2019-11-18", "close": 100.36, "volume": 222277.0}, {"date": "2019-11-19", "close": 100.36, "volume": 294983.0}, {"date": "2019-11-20", "close": 100.36, "volume": 132343.0}, {"date": "2019-11-21", "close": 100.37, "volume": 172475.0}, {"date": "2019-11-22", "close": 100.38, "volume": 166059.0}, {"date": "2019-11-25", "close": 100.37, "volume": 207200.0}, {"date": "2019-11-26", "close": 100.39, "volume": 351488.0}, {"date": "2019-11-27", "close": 100.395, "volume": 240775.0}, {"date": "2019-11-29", "close": 100.4, "volume": 43435.0}, {"date": "2019-12-02", "close": 100.28, "volume": 509190.0}, {"date": "2019-12-03", "close": 100.29, "volume": 256640.0}, {"date": "2019-12-04", "close": 100.29, "volume": 110167.0}, {"date": "2019-12-05", "close": 100.31, "volume": 190000.0}, {"date": "2019-12-06", "close": 100.32, "volume": 127930.0}, {"date": "2019-12-09", "close": 100.32, "volume": 187455.0}, {"date": "2019-12-10", "close": 100.31, "volume": 135643.0}, {"date": "2019-12-11", "close": 100.315, "volume": 379043.0}, {"date": "2019-12-12", "close": 100.34, "volume": 147934.0}, {"date": "2019-12-13", "close": 100.34, "volume": 171077.0}, {"date": "2019-12-16", "close": 100.33, "volume": 199390.0}, {"date": "2019-12-17", "close": 100.335, "volume": 227108.0}, {"date": "2019-12-18", "close": 100.34, "volume": 465744.0}, {"date": "2019-12-19", "close": 100.35, "volume": 154905.0}, {"date": "2019-12-20", "close": 100.36, "volume": 254224.0}, {"date": "2019-12-23", "close": 100.36, "volume": 418695.0}, {"date": "2019-12-24", "close": 100.38, "volume": 102719.0}, {"date": "2019-12-26", "close": 100.38, "volume": 419630.0}, {"date": "2019-12-27", "close": 100.12, "volume": 310920.0}, {"date": "2019-12-30", "close": 100.14, "volume": 137967.0}, {"date": "2019-12-31", "close": 100.14, "volume": 216567.0}, {"date": "2020-01-02", "close": 100.17, "volume": 1067279.0}, {"date": "2020-01-03", "close": 100.18, "volume": 344838.0}, {"date": "2020-01-06", "close": 100.17, "volume": 331670.0}, {"date": "2020-01-07", "close": 100.19, "volume": 451182.0}, {"date": "2020-01-08", "close": 100.19, "volume": 346060.0}, {"date": "2020-01-09", "close": 100.19, "volume": 163087.0}, {"date": "2020-01-10", "close": 100.195, "volume": 186435.0}, {"date": "2020-01-13", "close": 100.195, "volume": 226721.0}, {"date": "2020-01-14", "close": 100.2, "volume": 137338.0}, {"date": "2020-01-15", "close": 100.21, "volume": 146821.0}, {"date": "2020-01-16", "close": 100.23, "volume": 190343.0}, {"date": "2020-01-17", "close": 100.22, "volume": 744653.0}, {"date": "2020-01-21", "close": 100.24, "volume": 347070.0}, {"date": "2020-01-22", "close": 100.24, "volume": 285695.0}, {"date": "2020-01-23", "close": 100.25, "volume": 149933.0}, {"date": "2020-01-24", "close": 100.25, "volume": 217255.0}, {"date": "2020-01-27", "close": 100.26, "volume": 235895.0}, {"date": "2020-01-28", "close": 100.26, "volume": 432009.0}, {"date": "2020-01-29", "close": 100.26, "volume": 328922.0}, {"date": "2020-01-30", "close": 100.2801, "volume": 289752.0}, {"date": "2020-01-31", "close": 100.3, "volume": 305396.0}, {"date": "2020-02-03", "close": 100.26, "volume": 407554.0}, {"date": "2020-02-04", "close": 100.27, "volume": 194027.0}, {"date": "2020-02-05", "close": 100.29, "volume": 345196.0}, {"date": "2020-02-06", "close": 100.29, "volume": 249226.0}, {"date": "2020-02-07", "close": 100.29, "volume": 186829.0}, {"date": "2020-02-10", "close": 100.31, "volume": 201912.0}, {"date": "2020-02-11", "close": 100.305, "volume": 223422.0}, {"date": "2020-02-12", "close": 100.3, "volume": 136175.0}, {"date": "2020-02-13", "close": 100.33, "volume": 189811.0}, {"date": "2020-02-14", "close": 100.32, "volume": 189391.0}, {"date": "2020-02-18", "close": 100.34, "volume": 238324.0}, {"date": "2020-02-19", "close": 100.3315, "volume": 239924.0}, {"date": "2020-02-20", "close": 100.34, "volume": 276459.0}, {"date": "2020-02-21", "close": 100.37, "volume": 385650.0}, {"date": "2020-02-24", "close": 100.37, "volume": 370561.0}, {"date": "2020-02-25", "close": 100.39, "volume": 739631.0}, {"date": "2020-02-26", "close": 100.4, "volume": 676680.0}, {"date": "2020-02-27", "close": 100.48, "volume": 743131.0}, {"date": "2020-02-28", "close": 100.51, "volume": 1580235.0}, {"date": "2020-03-02", "close": 100.36, "volume": 725247.0}, {"date": "2020-03-03", "close": 100.47, "volume": 796404.0}, {"date": "2020-03-04", "close": 100.51, "volume": 1683527.0}, {"date": "2020-03-05", "close": 100.57, "volume": 978462.0}, {"date": "2020-03-06", "close": 100.63, "volume": 751320.0}, {"date": "2020-03-09", "close": 100.68, "volume": 931411.0}, {"date": "2020-03-10", "close": 100.58, "volume": 1760156.0}, {"date": "2020-03-11", "close": 100.72, "volume": 1939402.0}, {"date": "2020-03-12", "close": 100.7, "volume": 3069376.0}, {"date": "2020-03-13", "close": 100.66, "volume": 3930242.0}, {"date": "2020-03-16", "close": 100.63, "volume": 1597698.0}, {"date": "2020-03-17", "close": 100.66, "volume": 1071666.0}, {"date": "2020-03-18", "close": 100.74, "volume": 2014823.0}, {"date": "2020-03-19", "close": 100.76, "volume": 3493520.0}, {"date": "2020-03-20", "close": 100.78, "volume": 1726059.0}, {"date": "2020-03-23", "close": 100.795, "volume": 1861238.0}, {"date": "2020-03-24", "close": 100.79, "volume": 855250.0}, {"date": "2020-03-25", "close": 100.75, "volume": 976072.0}, {"date": "2020-03-26", "close": 100.81, "volume": 753338.0}, {"date": "2020-03-27", "close": 100.79, "volume": 1023737.0}, {"date": "2020-03-30", "close": 100.79, "volume": 639101.0}, {"date": "2020-03-31", "close": 100.77, "volume": 679241.0}, {"date": "2020-04-01", "close": 100.67, "volume": 455394.0}, {"date": "2020-04-02", "close": 100.67, "volume": 762306.0}, {"date": "2020-04-03", "close": 100.68, "volume": 1091941.0}, {"date": "2020-04-06", "close": 100.65, "volume": 403853.0}, {"date": "2020-04-07", "close": 100.59, "volume": 2408027.0}, {"date": "2020-04-08", "close": 100.66, "volume": 775780.0}, {"date": "2020-04-09", "close": 100.59, "volume": 879269.0}, {"date": "2020-04-13", "close": 100.62, "volume": 552293.0}, {"date": "2020-04-14", "close": 100.64, "volume": 503468.0}, {"date": "2020-04-15", "close": 100.64, "volume": 828895.0}, {"date": "2020-04-16", "close": 100.65, "volume": 607439.0}, {"date": "2020-04-17", "close": 100.61, "volume": 300238.0}, {"date": "2020-04-20", "close": 100.65, "volume": 292839.0}, {"date": "2020-04-21", "close": 100.67, "volume": 973954.0}, {"date": "2020-04-22", "close": 100.66, "volume": 407420.0}, {"date": "2020-04-23", "close": 100.62, "volume": 286799.0}, {"date": "2020-04-24", "close": 100.64, "volume": 428732.0}, {"date": "2020-04-27", "close": 100.62, "volume": 342915.0}, {"date": "2020-04-28", "close": 100.62, "volume": 399320.0}, {"date": "2020-04-29", "close": 100.61, "volume": 408482.0}, {"date": "2020-04-30", "close": 100.64, "volume": 2158281.0}, {"date": "2020-05-01", "close": 100.56, "volume": 436569.0}, {"date": "2020-05-04", "close": 100.56, "volume": 363507.0}, {"date": "2020-05-05", "close": 100.58, "volume": 711906.0}, {"date": "2020-05-06", "close": 100.53, "volume": 258535.0}, {"date": "2020-05-07", "close": 100.56, "volume": 721304.0}, {"date": "2020-05-08", "close": 100.5584, "volume": 197457.0}, {"date": "2020-05-11", "close": 100.55, "volume": 629996.0}, {"date": "2020-05-12", "close": 100.55, "volume": 318360.0}, {"date": "2020-05-13", "close": 100.555, "volume": 492339.0}, {"date": "2020-05-14", "close": 100.57, "volume": 419240.0}, {"date": "2020-05-15", "close": 100.56, "volume": 288225.0}, {"date": "2020-05-18", "close": 100.55, "volume": 338889.0}, {"date": "2020-05-19", "close": 100.555, "volume": 449294.0}, {"date": "2020-05-20", "close": 100.54, "volume": 409369.0}, {"date": "2020-05-21", "close": 100.57, "volume": 350493.0}, {"date": "2020-05-22", "close": 100.54, "volume": 320956.0}, {"date": "2020-05-26", "close": 100.53, "volume": 544106.0}, {"date": "2020-05-27", "close": 100.54, "volume": 315122.0}, {"date": "2020-05-28", "close": 100.53, "volume": 266915.0}, {"date": "2020-05-29", "close": 100.55, "volume": 677784.0}, {"date": "2020-06-01", "close": 100.51, "volume": 1100461.0}, {"date": "2020-06-02", "close": 100.49, "volume": 416857.0}, {"date": "2020-06-03", "close": 100.5, "volume": 903258.0}, {"date": "2020-06-04", "close": 100.48, "volume": 265389.0}, {"date": "2020-06-05", "close": 100.49, "volume": 709967.0}, {"date": "2020-06-08", "close": 100.49, "volume": 1542760.0}, {"date": "2020-06-09", "close": 100.49, "volume": 832961.0}, {"date": "2020-06-10", "close": 100.5, "volume": 221929.0}, {"date": "2020-06-11", "close": 100.49, "volume": 460395.0}, {"date": "2020-06-12", "close": 100.49, "volume": 375020.0}, {"date": "2020-06-15", "close": 100.5, "volume": 620056.0}, {"date": "2020-06-16", "close": 100.48, "volume": 176409.0}, {"date": "2020-06-17", "close": 100.5, "volume": 313922.0}, {"date": "2020-06-18", "close": 100.5, "volume": 182588.0}, {"date": "2020-06-19", "close": 100.49, "volume": 306020.0}, {"date": "2020-06-22", "close": 100.51, "volume": 229348.0}, {"date": "2020-06-23", "close": 100.49, "volume": 301895.0}, {"date": "2020-06-24", "close": 100.51, "volume": 430988.0}, {"date": "2020-06-25", "close": 100.5, "volume": 721154.0}, {"date": "2020-06-26", "close": 100.5, "volume": 612562.0}, {"date": "2020-06-29", "close": 100.49, "volume": 246192.0}, {"date": "2020-06-30", "close": 100.49, "volume": 677604.0}, {"date": "2020-07-01", "close": 100.44, "volume": 495943.0}, {"date": "2020-07-02", "close": 100.44, "volume": 472568.0}, {"date": "2020-07-06", "close": 100.44, "volume": 591827.0}, {"date": "2020-07-07", "close": 100.44, "volume": 318321.0}, {"date": "2020-07-08", "close": 100.45, "volume": 295395.0}, {"date": "2020-07-09", "close": 100.44, "volume": 395201.0}, {"date": "2020-07-10", "close": 100.46, "volume": 354900.0}, {"date": "2020-07-13", "close": 100.46, "volume": 378238.0}, {"date": "2020-07-14", "close": 100.46, "volume": 321811.0}, {"date": "2020-07-15", "close": 100.44, "volume": 540957.0}, {"date": "2020-07-16", "close": 100.45, "volume": 276516.0}, {"date": "2020-07-17", "close": 100.45, "volume": 310434.0}, {"date": "2020-07-20", "close": 100.46, "volume": 265232.0}, {"date": "2020-07-21", "close": 100.46, "volume": 572127.0}, {"date": "2020-07-22", "close": 100.45, "volume": 198320.0}, {"date": "2020-07-23", "close": 100.45, "volume": 192156.0}, {"date": "2020-07-24", "close": 100.45, "volume": 202576.0}, {"date": "2020-07-27", "close": 100.47, "volume": 357612.0}, {"date": "2020-07-28", "close": 100.455, "volume": 242183.0}, {"date": "2020-07-29", "close": 100.45, "volume": 254891.0}, {"date": "2020-07-30", "close": 100.46, "volume": 621580.0}, {"date": "2020-07-31", "close": 100.47, "volume": 294157.0}, {"date": "2020-08-03", "close": 100.46, "volume": 172239.0}, {"date": "2020-08-04", "close": 100.46, "volume": 212158.0}, {"date": "2020-08-05", "close": 100.45, "volume": 606297.0}, {"date": "2020-08-06", "close": 100.44, "volume": 612801.0}, {"date": "2020-08-07", "close": 100.4401, "volume": 455158.0}, {"date": "2020-08-10", "close": 100.44, "volume": 263342.0}, {"date": "2020-08-11", "close": 100.44, "volume": 538020.0}, {"date": "2020-08-12", "close": 100.45, "volume": 237917.0}, {"date": "2020-08-13", "close": 100.44, "volume": 432081.0}, {"date": "2020-08-14", "close": 100.45, "volume": 294958.0}, {"date": "2020-08-17", "close": 100.45, "volume": 161996.0}, {"date": "2020-08-18", "close": 100.44, "volume": 379828.0}, {"date": "2020-08-19", "close": 100.44, "volume": 418432.0}, {"date": "2020-08-20", "close": 100.44, "volume": 173619.0}, {"date": "2020-08-21", "close": 100.445, "volume": 209834.0}, {"date": "2020-08-24", "close": 100.44, "volume": 156762.0}, {"date": "2020-08-25", "close": 100.44, "volume": 209036.0}, {"date": "2020-08-26", "close": 100.44, "volume": 327961.0}, {"date": "2020-08-27", "close": 100.44, "volume": 279154.0}, {"date": "2020-08-28", "close": 100.44, "volume": 181120.0}, {"date": "2020-08-31", "close": 100.45, "volume": 262077.0}, {"date": "2020-09-01", "close": 100.43, "volume": 328217.0}, {"date": "2020-09-02", "close": 100.43, "volume": 369894.0}, {"date": "2020-09-03", "close": 100.45, "volume": 557516.0}, {"date": "2020-09-04", "close": 100.43, "volume": 564161.0}, {"date": "2020-09-08", "close": 100.42, "volume": 426908.0}, {"date": "2020-09-09", "close": 100.42, "volume": 437926.0}, {"date": "2020-09-10", "close": 100.43, "volume": 440323.0}, {"date": "2020-09-11", "close": 100.44, "volume": 244085.0}, {"date": "2020-09-14", "close": 100.43, "volume": 168258.0}, {"date": "2020-09-15", "close": 100.44, "volume": 369294.0}, {"date": "2020-09-16", "close": 100.43, "volume": 501401.0}, {"date": "2020-09-17", "close": 100.43, "volume": 261335.0}, {"date": "2020-09-18", "close": 100.43, "volume": 553176.0}, {"date": "2020-09-21", "close": 100.43, "volume": 352361.0}, {"date": "2020-09-22", "close": 100.43, "volume": 220610.0}, {"date": "2020-09-23", "close": 100.43, "volume": 250766.0}, {"date": "2020-09-24", "close": 100.44, "volume": 396941.0}, {"date": "2020-09-25", "close": 100.45, "volume": 239524.0}, {"date": "2020-09-28", "close": 100.43, "volume": 460137.0}, {"date": "2020-09-29", "close": 100.45, "volume": 476992.0}, {"date": "2020-09-30", "close": 100.43, "volume": 264217.0}, {"date": "2020-10-01", "close": 100.12, "volume": 185100.0}, {"date": "2020-10-02", "close": 100.12, "volume": 269179.0}, {"date": "2020-10-05", "close": 100.12, "volume": 401849.0}, {"date": "2020-10-06", "close": 100.13, "volume": 163825.0}, {"date": "2020-10-07", "close": 100.13, "volume": 562290.0}, {"date": "2020-10-08", "close": 100.12, "volume": 155061.0}, {"date": "2020-10-09", "close": 100.13, "volume": 153939.0}, {"date": "2020-10-12", "close": 100.12, "volume": 280456.0}, {"date": "2020-10-13", "close": 100.13, "volume": 146652.0}, {"date": "2020-10-14", "close": 100.12, "volume": 167069.0}, {"date": "2020-10-15", "close": 100.12, "volume": 297399.0}, {"date": "2020-10-16", "close": 100.12, "volume": 143583.0}, {"date": "2020-10-19", "close": 100.12, "volume": 368037.0}, {"date": "2020-10-20", "close": 100.13, "volume": 269518.0}, {"date": "2020-10-21", "close": 100.13, "volume": 232401.0}, {"date": "2020-10-22", "close": 100.12, "volume": 153965.0}, {"date": "2020-10-23", "close": 100.12, "volume": 189460.0}, {"date": "2020-10-26", "close": 100.12, "volume": 261833.0}, {"date": "2020-10-27", "close": 100.13, "volume": 108629.0}, {"date": "2020-10-28", "close": 100.12, "volume": 718259.0}, {"date": "2020-10-29", "close": 100.12, "volume": 337686.0}, {"date": "2020-10-30", "close": 100.13, "volume": 737762.0}, {"date": "2020-11-02", "close": 100.12, "volume": 178082.0}, {"date": "2020-11-03", "close": 100.13, "volume": 195094.0}, {"date": "2020-11-04", "close": 100.13, "volume": 1403614.0}, {"date": "2020-11-05", "close": 100.12, "volume": 628602.0}, {"date": "2020-11-06", "close": 100.12, "volume": 268874.0}, {"date": "2020-11-09", "close": 100.12, "volume": 868992.0}, {"date": "2020-11-10", "close": 100.12, "volume": 284896.0}, {"date": "2020-11-11", "close": 100.13, "volume": 184659.0}, {"date": "2020-11-12", "close": 100.12, "volume": 394331.0}, {"date": "2020-11-13", "close": 100.13, "volume": 180344.0}, {"date": "2020-11-16", "close": 100.13, "volume": 187368.0}, {"date": "2020-11-17", "close": 100.12, "volume": 146683.0}, {"date": "2020-11-18", "close": 100.125, "volume": 185179.0}, {"date": "2020-11-19", "close": 100.12, "volume": 164798.0}, {"date": "2020-11-20", "close": 100.14, "volume": 179171.0}, {"date": "2020-11-23", "close": 100.12, "volume": 275348.0}, {"date": "2020-11-24", "close": 100.12, "volume": 259741.0}, {"date": "2020-11-25", "close": 100.13, "volume": 348903.0}, {"date": "2020-11-27", "close": 100.12, "volume": 84188.0}, {"date": "2020-11-30", "close": 100.13, "volume": 352620.0}, {"date": "2020-12-01", "close": 100.12, "volume": 221009.0}, {"date": "2020-12-02", "close": 100.13, "volume": 217069.0}, {"date": "2020-12-03", "close": 100.14, "volume": 448585.0}, {"date": "2020-12-04", "close": 100.12, "volume": 266147.0}, {"date": "2020-12-07", "close": 100.12, "volume": 288413.0}, {"date": "2020-12-08", "close": 100.13, "volume": 291099.0}, {"date": "2020-12-09", "close": 100.12, "volume": 248386.0}, {"date": "2020-12-10", "close": 100.13, "volume": 740113.0}, {"date": "2020-12-11", "close": 100.12, "volume": 268428.0}, {"date": "2020-12-14", "close": 100.12, "volume": 154768.0}, {"date": "2020-12-15", "close": 100.12, "volume": 163283.0}, {"date": "2020-12-16", "close": 100.12, "volume": 253671.0}, {"date": "2020-12-17", "close": 100.12, "volume": 160942.0}, {"date": "2020-12-18", "close": 100.12, "volume": 336135.0}, {"date": "2020-12-21", "close": 100.12, "volume": 439596.0}, {"date": "2020-12-22", "close": 100.12, "volume": 218062.0}, {"date": "2020-12-23", "close": 100.12, "volume": 200468.0}, {"date": "2020-12-24", "close": 100.13, "volume": 131638.0}, {"date": "2020-12-28", "close": 100.13, "volume": 144577.0}, {"date": "2020-12-29", "close": 100.12, "volume": 270499.0}, {"date": "2020-12-30", "close": 100.14, "volume": 299567.0}, {"date": "2020-12-31", "close": 100.12, "volume": 273636.0}, {"date": "2021-01-04", "close": 100.125, "volume": 312606.0}, {"date": "2021-01-05", "close": 100.12, "volume": 193777.0}, {"date": "2021-01-06", "close": 100.12, "volume": 931142.0}, {"date": "2021-01-07", "close": 100.13, "volume": 292177.0}, {"date": "2021-01-08", "close": 100.12, "volume": 309419.0}, {"date": "2021-01-11", "close": 100.13, "volume": 155163.0}, {"date": "2021-01-12", "close": 100.12, "volume": 143599.0}, {"date": "2021-01-13", "close": 100.12, "volume": 261095.0}, {"date": "2021-01-14", "close": 100.1299, "volume": 164249.0}, {"date": "2021-01-15", "close": 100.13, "volume": 128250.0}, {"date": "2021-01-19", "close": 100.12, "volume": 267861.0}, {"date": "2021-01-20", "close": 100.13, "volume": 287582.0}, {"date": "2021-01-21", "close": 100.13, "volume": 253065.0}, {"date": "2021-01-22", "close": 100.12, "volume": 230495.0}, {"date": "2021-01-25", "close": 100.13, "volume": 283896.0}, {"date": "2021-01-26", "close": 100.12, "volume": 166633.0}, {"date": "2021-01-27", "close": 100.12, "volume": 317455.0}, {"date": "2021-01-28", "close": 100.12, "volume": 212722.0}, {"date": "2021-01-29", "close": 100.12, "volume": 295438.0}, {"date": "2021-02-01", "close": 100.12, "volume": 136176.0}, {"date": "2021-02-02", "close": 100.12, "volume": 126073.0}, {"date": "2021-02-03", "close": 100.13, "volume": 187992.0}, {"date": "2021-02-04", "close": 100.13, "volume": 163237.0}, {"date": "2021-02-05", "close": 100.14, "volume": 321881.0}, {"date": "2021-02-08", "close": 100.14, "volume": 249649.0}, {"date": "2021-02-09", "close": 100.14, "volume": 284688.0}, {"date": "2021-02-10", "close": 100.14, "volume": 146830.0}, {"date": "2021-02-11", "close": 100.13, "volume": 342839.0}, {"date": "2021-02-12", "close": 100.13, "volume": 140022.0}, {"date": "2021-02-16", "close": 100.13, "volume": 260597.0}, {"date": "2021-02-17", "close": 100.13, "volume": 150566.0}, {"date": "2021-02-18", "close": 100.13, "volume": 397816.0}, {"date": "2021-02-19", "close": 100.13, "volume": 323874.0}, {"date": "2021-02-22", "close": 100.13, "volume": 407177.0}, {"date": "2021-02-23", "close": 100.13, "volume": 438580.0}, {"date": "2021-02-24", "close": 100.13, "volume": 310479.0}, {"date": "2021-02-25", "close": 100.12, "volume": 230077.0}, {"date": "2021-02-26", "close": 100.14, "volume": 210918.0}, {"date": "2021-03-01", "close": 100.13, "volume": 271839.0}, {"date": "2021-03-02", "close": 100.12, "volume": 398077.0}, {"date": "2021-03-03", "close": 100.12, "volume": 338396.0}, {"date": "2021-03-04", "close": 100.12, "volume": 461751.0}, {"date": "2021-03-05", "close": 100.13, "volume": 1128926.0}, {"date": "2021-03-08", "close": 100.12, "volume": 121826.0}, {"date": "2021-03-09", "close": 100.125, "volume": 211491.0}, {"date": "2021-03-10", "close": 100.12, "volume": 172925.0}, {"date": "2021-03-11", "close": 100.12, "volume": 221204.0}, {"date": "2021-03-12", "close": 100.12, "volume": 211117.0}, {"date": "2021-03-15", "close": 100.13, "volume": 142023.0}, {"date": "2021-03-16", "close": 100.12, "volume": 167883.0}, {"date": "2021-03-17", "close": 100.13, "volume": 144993.0}, {"date": "2021-03-18", "close": 100.14, "volume": 120958.0}, {"date": "2021-03-19", "close": 100.13, "volume": 154516.0}, {"date": "2021-03-22", "close": 100.13, "volume": 128612.0}, {"date": "2021-03-23", "close": 100.13, "volume": 111952.0}, {"date": "2021-03-24", "close": 100.13, "volume": 236982.0}, {"date": "2021-03-25", "close": 100.13, "volume": 231624.0}, {"date": "2021-03-26", "close": 100.135, "volume": 188146.0}, {"date": "2021-03-29", "close": 100.13, "volume": 159161.0}, {"date": "2021-03-30", "close": 100.14, "volume": 167955.0}, {"date": "2021-03-31", "close": 100.13, "volume": 228653.0}, {"date": "2021-04-01", "close": 100.13, "volume": 136242.0}, {"date": "2021-04-05", "close": 100.14, "volume": 690506.0}, {"date": "2021-04-06", "close": 100.12, "volume": 689187.0}, {"date": "2021-04-07", "close": 100.14, "volume": 223055.0}, {"date": "2021-04-08", "close": 100.12, "volume": 172278.0}, {"date": "2021-04-09", "close": 100.13, "volume": 120095.0}, {"date": "2021-04-12", "close": 100.13, "volume": 131371.0}, {"date": "2021-04-13", "close": 100.12, "volume": 173878.0}, {"date": "2021-04-14", "close": 100.12, "volume": 660068.0}, {"date": "2021-04-15", "close": 100.12, "volume": 167820.0}, {"date": "2021-04-16", "close": 100.12, "volume": 200176.0}, {"date": "2021-04-19", "close": 100.14, "volume": 127227.0}, {"date": "2021-04-20", "close": 100.13, "volume": 178628.0}, {"date": "2021-04-21", "close": 100.13, "volume": 182494.0}, {"date": "2021-04-22", "close": 100.13, "volume": 94793.0}, {"date": "2021-04-23", "close": 100.12, "volume": 89602.0}, {"date": "2021-04-26", "close": 100.12, "volume": 202718.0}, {"date": "2021-04-27", "close": 100.12, "volume": 206273.0}, {"date": "2021-04-28", "close": 100.12, "volume": 240808.0}, {"date": "2021-04-29", "close": 100.12, "volume": 355430.0}, {"date": "2021-04-30", "close": 100.12, "volume": 158343.0}, {"date": "2021-05-03", "close": 100.13, "volume": 147849.0}, {"date": "2021-05-04", "close": 100.13, "volume": 117681.0}, {"date": "2021-05-05", "close": 100.12, "volume": 812280.0}, {"date": "2021-05-06", "close": 100.12, "volume": 124299.0}, {"date": "2021-05-07", "close": 100.12, "volume": 134278.0}, {"date": "2021-05-10", "close": 100.13, "volume": 166816.0}, {"date": "2021-05-11", "close": 100.12, "volume": 156461.0}, {"date": "2021-05-12", "close": 100.12, "volume": 222775.0}, {"date": "2021-05-13", "close": 100.13, "volume": 166449.0}, {"date": "2021-05-14", "close": 100.12, "volume": 164333.0}, {"date": "2021-05-17", "close": 100.12, "volume": 280920.0}, {"date": "2021-05-18", "close": 100.13, "volume": 90997.0}, {"date": "2021-05-19", "close": 100.12, "volume": 115573.0}, {"date": "2021-05-20", "close": 100.13, "volume": 120216.0}, {"date": "2021-05-21", "close": 100.13, "volume": 51562.0}, {"date": "2021-05-24", "close": 100.12, "volume": 214698.0}, {"date": "2021-05-25", "close": 100.13, "volume": 174816.0}, {"date": "2021-05-26", "close": 100.13, "volume": 159758.0}, {"date": "2021-05-27", "close": 100.12, "volume": 129525.0}, {"date": "2021-05-28", "close": 100.13, "volume": 144051.0}, {"date": "2021-06-01", "close": 100.11, "volume": 177225.0}, {"date": "2021-06-02", "close": 100.11, "volume": 130390.0}, {"date": "2021-06-03", "close": 100.12, "volume": 185695.0}, {"date": "2021-06-04", "close": 100.115, "volume": 136377.0}, {"date": "2021-06-07", "close": 100.12, "volume": 115972.0}, {"date": "2021-06-08", "close": 100.11, "volume": 130476.0}, {"date": "2021-06-09", "close": 100.12, "volume": 292989.0}, {"date": "2021-06-10", "close": 100.115, "volume": 196997.0}, {"date": "2021-06-11", "close": 100.115, "volume": 142336.0}, {"date": "2021-06-14", "close": 100.11, "volume": 135857.0}, {"date": "2021-06-15", "close": 100.11, "volume": 119592.0}, {"date": "2021-06-16", "close": 100.1, "volume": 188836.0}, {"date": "2021-06-17", "close": 100.115, "volume": 189569.0}, {"date": "2021-06-18", "close": 100.11, "volume": 124000.0}, {"date": "2021-06-21", "close": 100.105, "volume": 118283.0}, {"date": "2021-06-22", "close": 100.1, "volume": 147465.0}, {"date": "2021-06-23", "close": 100.1, "volume": 123322.0}, {"date": "2021-06-24", "close": 100.1, "volume": 173458.0}, {"date": "2021-06-25", "close": 100.11, "volume": 107159.0}, {"date": "2021-06-28", "close": 100.11, "volume": 186862.0}, {"date": "2021-06-29", "close": 100.11, "volume": 110550.0}, {"date": "2021-06-30", "close": 100.11, "volume": 161589.0}, {"date": "2021-07-01", "close": 100.1, "volume": 153740.0}, {"date": "2021-07-02", "close": 100.11, "volume": 121507.0}, {"date": "2021-07-06", "close": 100.1, "volume": 160201.0}, {"date": "2021-07-07", "close": 100.11, "volume": 336101.0}, {"date": "2021-07-08", "close": 100.11, "volume": 117859.0}, {"date": "2021-07-09", "close": 100.11, "volume": 105134.0}, {"date": "2021-07-12", "close": 100.11, "volume": 133623.0}, {"date": "2021-07-13", "close": 100.11, "volume": 95850.0}, {"date": "2021-07-14", "close": 100.1, "volume": 549291.0}, {"date": "2021-07-15", "close": 100.11, "volume": 127723.0}, {"date": "2021-07-16", "close": 100.11, "volume": 249227.0}, {"date": "2021-07-19", "close": 100.11, "volume": 289614.0}, {"date": "2021-07-20", "close": 100.11, "volume": 232792.0}, {"date": "2021-07-21", "close": 100.11, "volume": 215882.0}, {"date": "2021-07-22", "close": 100.11, "volume": 105712.0}, {"date": "2021-07-23", "close": 100.11, "volume": 130306.0}, {"date": "2021-07-26", "close": 100.09, "volume": 296394.0}, {"date": "2021-07-27", "close": 100.09, "volume": 125528.0}, {"date": "2021-07-28", "close": 100.09, "volume": 109940.0}, {"date": "2021-07-29", "close": 100.105, "volume": 180448.0}, {"date": "2021-07-30", "close": 100.09, "volume": 141006.0}, {"date": "2021-08-02", "close": 100.09, "volume": 254669.0}, {"date": "2021-08-03", "close": 100.09, "volume": 179910.0}, {"date": "2021-08-04", "close": 100.11, "volume": 466538.0}, {"date": "2021-08-05", "close": 100.11, "volume": 220449.0}, {"date": "2021-08-06", "close": 100.1, "volume": 233461.0}, {"date": "2021-08-09", "close": 100.11, "volume": 1104399.0}, {"date": "2021-08-10", "close": 100.11, "volume": 136609.0}, {"date": "2021-08-11", "close": 100.11, "volume": 149934.0}, {"date": "2021-08-12", "close": 100.09, "volume": 106503.0}, {"date": "2021-08-13", "close": 100.1, "volume": 108256.0}, {"date": "2021-08-16", "close": 100.09, "volume": 1204819.0}, {"date": "2021-08-17", "close": 100.1, "volume": 189768.0}, {"date": "2021-08-18", "close": 100.1, "volume": 120001.0}, {"date": "2021-08-19", "close": 100.09, "volume": 198571.0}, {"date": "2021-08-20", "close": 100.09, "volume": 121659.0}, {"date": "2021-08-23", "close": 100.1, "volume": 173909.0}, {"date": "2021-08-24", "close": 100.1, "volume": 149293.0}, {"date": "2021-08-25", "close": 100.09, "volume": 175058.0}, {"date": "2021-08-26", "close": 100.1, "volume": 132727.0}, {"date": "2021-08-27", "close": 100.09, "volume": 145545.0}, {"date": "2021-08-30", "close": 100.09, "volume": 237204.0}, {"date": "2021-08-31", "close": 100.08, "volume": 113292.0}, {"date": "2021-09-01", "close": 100.08, "volume": 148423.0}, {"date": "2021-09-02", "close": 100.08, "volume": 190385.0}, {"date": "2021-09-03", "close": 100.1, "volume": 186998.0}, {"date": "2021-09-07", "close": 100.1, "volume": 948644.0}, {"date": "2021-09-08", "close": 100.08, "volume": 269163.0}, {"date": "2021-09-09", "close": 100.08, "volume": 151790.0}, {"date": "2021-09-10", "close": 100.1, "volume": 119169.0}, {"date": "2021-09-13", "close": 100.1, "volume": 256161.0}, {"date": "2021-09-14", "close": 100.09, "volume": 117282.0}, {"date": "2021-09-15", "close": 100.09, "volume": 165535.0}, {"date": "2021-09-16", "close": 100.09, "volume": 189454.0}, {"date": "2021-09-17", "close": 100.08, "volume": 87229.0}, {"date": "2021-09-20", "close": 100.08, "volume": 257009.0}, {"date": "2021-09-21", "close": 100.1, "volume": 827322.0}, {"date": "2021-09-22", "close": 100.08, "volume": 360317.0}, {"date": "2021-09-23", "close": 100.08, "volume": 216040.0}, {"date": "2021-09-24", "close": 100.08, "volume": 73923.0}, {"date": "2021-09-27", "close": 100.08, "volume": 895892.0}, {"date": "2021-09-28", "close": 100.09, "volume": 224256.0}, {"date": "2021-09-29", "close": 100.08, "volume": 283230.0}, {"date": "2021-09-30", "close": 100.08, "volume": 171788.0}, {"date": "2021-10-01", "close": 100.09, "volume": 259955.0}, {"date": "2021-10-04", "close": 100.09, "volume": 630895.0}, {"date": "2021-10-05", "close": 100.08, "volume": 602634.0}, {"date": "2021-10-06", "close": 100.09, "volume": 313542.0}, {"date": "2021-10-07", "close": 100.07, "volume": 212379.0}, {"date": "2021-10-08", "close": 100.07, "volume": 133168.0}, {"date": "2021-10-11", "close": 100.08, "volume": 238317.0}, {"date": "2021-10-12", "close": 100.07, "volume": 209012.0}, {"date": "2021-10-13", "close": 100.08, "volume": 116173.0}, {"date": "2021-10-14", "close": 100.08, "volume": 201207.0}, {"date": "2021-10-15", "close": 100.07, "volume": 107683.0}, {"date": "2021-10-18", "close": 100.08, "volume": 700513.0}, {"date": "2021-10-19", "close": 100.07, "volume": 818102.0}, {"date": "2021-10-20", "close": 100.07, "volume": 114370.0}, {"date": "2021-10-21", "close": 100.08, "volume": 115360.0}, {"date": "2021-10-22", "close": 100.07, "volume": 335773.0}, {"date": "2021-10-25", "close": 100.08, "volume": 251783.0}, {"date": "2021-10-26", "close": 100.07, "volume": 116309.0}, {"date": "2021-10-27", "close": 100.075, "volume": 100944.0}, {"date": "2021-10-28", "close": 100.06, "volume": 139789.0}, {"date": "2021-10-29", "close": 100.06, "volume": 136947.0}, {"date": "2021-11-01", "close": 100.06, "volume": 210402.0}, {"date": "2021-11-02", "close": 100.07, "volume": 135203.0}, {"date": "2021-11-03", "close": 100.06, "volume": 130161.0}, {"date": "2021-11-04", "close": 100.06, "volume": 202332.0}, {"date": "2021-11-05", "close": 100.07, "volume": 87315.0}, {"date": "2021-11-08", "close": 100.07, "volume": 106871.0}, {"date": "2021-11-09", "close": 100.08, "volume": 188745.0}, {"date": "2021-11-10", "close": 100.06, "volume": 57280.0}, {"date": "2021-11-11", "close": 100.06, "volume": 98547.0}, {"date": "2021-11-12", "close": 100.06, "volume": 207941.0}, {"date": "2021-11-15", "close": 100.08, "volume": 184608.0}, {"date": "2021-11-16", "close": 100.07, "volume": 128581.0}, {"date": "2021-11-17", "close": 100.07, "volume": 190785.0}, {"date": "2021-11-18", "close": 100.06, "volume": 92969.0}, {"date": "2021-11-19", "close": 100.06, "volume": 127595.0}, {"date": "2021-11-22", "close": 100.06, "volume": 100440.0}, {"date": "2021-11-23", "close": 100.06, "volume": 154507.0}, {"date": "2021-11-24", "close": 100.07, "volume": 159680.0}, {"date": "2021-11-26", "close": 100.07, "volume": 123079.0}, {"date": "2021-11-29", "close": 100.07, "volume": 167345.0}, {"date": "2021-11-30", "close": 100.07, "volume": 113244.0}, {"date": "2021-12-01", "close": 100.07, "volume": 202268.0}, {"date": "2021-12-02", "close": 100.07, "volume": 206450.0}, {"date": "2021-12-03", "close": 100.06, "volume": 113899.0}, {"date": "2021-12-06", "close": 100.06, "volume": 183331.0}, {"date": "2021-12-07", "close": 100.05, "volume": 112849.0}, {"date": "2021-12-08", "close": 100.05, "volume": 124599.0}, {"date": "2021-12-09", "close": 100.04, "volume": 237028.0}, {"date": "2021-12-10", "close": 100.05, "volume": 106354.0}, {"date": "2021-12-13", "close": 100.06, "volume": 115586.0}, {"date": "2021-12-14", "close": 100.06, "volume": 107111.0}, {"date": "2021-12-15", "close": 100.05, "volume": 74917.0}, {"date": "2021-12-16", "close": 100.05, "volume": 88530.0}, {"date": "2021-12-17", "close": 100.05, "volume": 115973.0}, {"date": "2021-12-20", "close": 100.06, "volume": 192796.0}, {"date": "2021-12-21", "close": 100.04, "volume": 206654.0}, {"date": "2021-12-22", "close": 100.06, "volume": 195320.0}, {"date": "2021-12-23", "close": 100.06, "volume": 176397.0}, {"date": "2021-12-27", "close": 100.04, "volume": 613492.0}, {"date": "2021-12-28", "close": 100.04, "volume": 114664.0}, {"date": "2021-12-29", "close": 100.05, "volume": 175618.0}, {"date": "2021-12-30", "close": 100.06, "volume": 183659.0}, {"date": "2021-12-31", "close": 100.04, "volume": 163138.0}, {"date": "2022-01-03", "close": 100.05, "volume": 259335.0}, {"date": "2022-01-04", "close": 100.05, "volume": 122704.0}, {"date": "2022-01-05", "close": 100.03, "volume": 164486.0}, {"date": "2022-01-06", "close": 100.03, "volume": 228831.0}, {"date": "2022-01-07", "close": 100.04, "volume": 183476.0}, {"date": "2022-01-10", "close": 100.03, "volume": 670149.0}, {"date": "2022-01-11", "close": 100.03, "volume": 120836.0}, {"date": "2022-01-12", "close": 100.02, "volume": 499435.0}, {"date": "2022-01-13", "close": 100.03, "volume": 147108.0}, {"date": "2022-01-14", "close": 100.02, "volume": 206251.0}, {"date": "2022-01-18", "close": 100.02, "volume": 260144.0}, {"date": "2022-01-19", "close": 100.02, "volume": 1097495.0}, {"date": "2022-01-20", "close": 100.0, "volume": 345113.0}, {"date": "2022-01-21", "close": 100.02, "volume": 536457.0}, {"date": "2022-01-24", "close": 100.02, "volume": 917967.0}, {"date": "2022-01-25", "close": 100.0, "volume": 305842.0}, {"date": "2022-01-26", "close": 99.99, "volume": 472990.0}, {"date": "2022-01-27", "close": 99.99, "volume": 202180.0}, {"date": "2022-01-28", "close": 99.99, "volume": 255497.0}, {"date": "2022-01-31", "close": 99.985, "volume": 565480.0}, {"date": "2022-02-01", "close": 99.99, "volume": 800914.0}, {"date": "2022-02-02", "close": 99.99, "volume": 227153.0}, {"date": "2022-02-03", "close": 100.0, "volume": 948668.0}, {"date": "2022-02-04", "close": 99.97, "volume": 187857.0}, {"date": "2022-02-07", "close": 99.975, "volume": 141037.0}, {"date": "2022-02-08", "close": 99.98, "volume": 286651.0}, {"date": "2022-02-09", "close": 99.96, "volume": 419295.0}, {"date": "2022-02-10", "close": 99.93, "volume": 649510.0}, {"date": "2022-02-11", "close": 99.94, "volume": 224045.0}, {"date": "2022-02-14", "close": 99.93, "volume": 833663.0}, {"date": "2022-02-15", "close": 99.94, "volume": 206774.0}, {"date": "2022-02-16", "close": 99.95, "volume": 238179.0}, {"date": "2022-02-17", "close": 99.95, "volume": 173158.0}, {"date": "2022-02-18", "close": 99.97, "volume": 108763.0}, {"date": "2022-02-22", "close": 99.95, "volume": 670947.0}, {"date": "2022-02-23", "close": 99.955, "volume": 178564.0}, {"date": "2022-02-24", "close": 99.97, "volume": 377097.0}, {"date": "2022-02-25", "close": 99.97, "volume": 1112450.0}, {"date": "2022-02-28", "close": 99.97, "volume": 316673.0}, {"date": "2022-03-01", "close": 99.99, "volume": 296814.0}, {"date": "2022-03-02", "close": 99.97, "volume": 678903.0}, {"date": "2022-03-03", "close": 99.975, "volume": 289194.0}, {"date": "2022-03-04", "close": 99.985, "volume": 105543.0}, {"date": "2022-03-07", "close": 99.97, "volume": 474254.0}, {"date": "2022-03-08", "close": 99.98, "volume": 177445.0}, {"date": "2022-03-09", "close": 99.965, "volume": 158572.0}, {"date": "2022-03-10", "close": 99.97, "volume": 168156.0}, {"date": "2022-03-11", "close": 99.97, "volume": 122085.0}, {"date": "2022-03-14", "close": 99.94, "volume": 415324.0}, {"date": "2022-03-15", "close": 99.95, "volume": 395602.0}, {"date": "2022-03-16", "close": 99.94, "volume": 367527.0}, {"date": "2022-03-17", "close": 99.95, "volume": 229821.0}, {"date": "2022-03-18", "close": 99.95, "volume": 242629.0}, {"date": "2022-03-21", "close": 99.94, "volume": 272845.0}, {"date": "2022-03-22", "close": 99.92, "volume": 266453.0}, {"date": "2022-03-23", "close": 99.95, "volume": 215130.0}, {"date": "2022-03-24", "close": 99.94, "volume": 144755.0}, {"date": "2022-03-25", "close": 99.93, "volume": 647823.0}, {"date": "2022-03-28", "close": 99.92, "volume": 407431.0}, {"date": "2022-03-29", "close": 99.925, "volume": 1042021.0}, {"date": "2022-03-30", "close": 99.92, "volume": 348484.0}, {"date": "2022-03-31", "close": 99.94, "volume": 208621.0}, {"date": "2022-04-01", "close": 99.93, "volume": 267763.0}, {"date": "2022-04-04", "close": 99.92, "volume": 330934.0}, {"date": "2022-04-05", "close": 99.92, "volume": 294906.0}, {"date": "2022-04-06", "close": 99.92, "volume": 187845.0}, {"date": "2022-04-07", "close": 99.91, "volume": 138127.0}, {"date": "2022-04-08", "close": 99.92, "volume": 110933.0}, {"date": "2022-04-11", "close": 99.9, "volume": 918613.0}, {"date": "2022-04-12", "close": 99.93, "volume": 427464.0}, {"date": "2022-04-13", "close": 99.93, "volume": 207305.0}, {"date": "2022-04-14", "close": 99.93, "volume": 178831.0}, {"date": "2022-04-18", "close": 99.92, "volume": 865273.0}, {"date": "2022-04-19", "close": 99.925, "volume": 144130.0}, {"date": "2022-04-20", "close": 99.91, "volume": 333353.0}, {"date": "2022-04-21", "close": 99.91, "volume": 264552.0}, {"date": "2022-04-22", "close": 99.92, "volume": 216298.0}, {"date": "2022-04-25", "close": 99.91, "volume": 562388.0}, {"date": "2022-04-26", "close": 99.93, "volume": 244667.0}, {"date": "2022-04-27", "close": 99.93, "volume": 415497.0}, {"date": "2022-04-28", "close": 99.94, "volume": 161482.0}, {"date": "2022-04-29", "close": 99.91, "volume": 215801.0}, {"date": "2022-05-02", "close": 99.92, "volume": 535955.0}, {"date": "2022-05-03", "close": 99.9, "volume": 259740.0}, {"date": "2022-05-04", "close": 99.92, "volume": 419839.0}, {"date": "2022-05-05", "close": 99.915, "volume": 229045.0}, {"date": "2022-05-06", "close": 99.93, "volume": 424734.0}, {"date": "2022-05-09", "close": 99.95, "volume": 485608.0}, {"date": "2022-05-10", "close": 99.93, "volume": 289220.0}, {"date": "2022-05-11", "close": 99.93, "volume": 377207.0}, {"date": "2022-05-12", "close": 99.95, "volume": 382994.0}, {"date": "2022-05-13", "close": 99.93, "volume": 207162.0}, {"date": "2022-05-16", "close": 99.95, "volume": 432034.0}, {"date": "2022-05-17", "close": 99.94, "volume": 879737.0}, {"date": "2022-05-18", "close": 99.93, "volume": 282862.0}, {"date": "2022-05-19", "close": 99.94, "volume": 320784.0}, {"date": "2022-05-20", "close": 99.98, "volume": 262764.0}, {"date": "2022-05-23", "close": 99.95, "volume": 285623.0}, {"date": "2022-05-24", "close": 99.98, "volume": 387893.0}, {"date": "2022-05-25", "close": 99.98, "volume": 209031.0}, {"date": "2022-05-26", "close": 99.995, "volume": 246939.0}, {"date": "2022-05-27", "close": 99.98, "volume": 147651.0}, {"date": "2022-05-31", "close": 99.98, "volume": 295879.0}, {"date": "2022-06-01", "close": 99.925, "volume": 295480.0}, {"date": "2022-06-02", "close": 99.93, "volume": 837530.0}, {"date": "2022-06-03", "close": 99.93, "volume": 226677.0}, {"date": "2022-06-06", "close": 99.9116, "volume": 377902.0}, {"date": "2022-06-07", "close": 99.92, "volume": 133218.0}, {"date": "2022-06-08", "close": 99.91, "volume": 131820.0}, {"date": "2022-06-09", "close": 99.91, "volume": 253308.0}, {"date": "2022-06-10", "close": 99.87, "volume": 185306.0}, {"date": "2022-06-13", "close": 99.7998, "volume": 325423.0}, {"date": "2022-06-14", "close": 99.74, "volume": 1176741.0}, {"date": "2022-06-15", "close": 99.78, "volume": 603127.0}, {"date": "2022-06-16", "close": 99.81, "volume": 416966.0}, {"date": "2022-06-17", "close": 99.8, "volume": 468159.0}, {"date": "2022-06-21", "close": 99.815, "volume": 1186268.0}, {"date": "2022-06-22", "close": 99.835, "volume": 316447.0}, {"date": "2022-06-23", "close": 99.83, "volume": 494799.0}, {"date": "2022-06-24", "close": 99.84, "volume": 1050411.0}, {"date": "2022-06-27", "close": 99.83, "volume": 342103.0}, {"date": "2022-06-28", "close": 99.85, "volume": 454870.0}, {"date": "2022-06-29", "close": 99.84, "volume": 701901.0}, {"date": "2022-06-30", "close": 99.84, "volume": 297002.0}, {"date": "2022-07-01", "close": 99.83, "volume": 1093242.0}, {"date": "2022-07-05", "close": 99.8, "volume": 689688.0}, {"date": "2022-07-06", "close": 99.82, "volume": 447057.0}, {"date": "2022-07-07", "close": 99.81, "volume": 257550.0}, {"date": "2022-07-08", "close": 99.81, "volume": 490446.0}, {"date": "2022-07-11", "close": 99.8, "volume": 409851.0}, {"date": "2022-07-12", "close": 99.79, "volume": 191179.0}, {"date": "2022-07-13", "close": 99.76, "volume": 596327.0}, {"date": "2022-07-14", "close": 99.78, "volume": 396641.0}, {"date": "2022-07-15", "close": 99.79, "volume": 480222.0}, {"date": "2022-07-18", "close": 99.78, "volume": 1503448.0}, {"date": "2022-07-19", "close": 99.78, "volume": 208707.0}, {"date": "2022-07-20", "close": 99.78, "volume": 468621.0}, {"date": "2022-07-21", "close": 99.81, "volume": 264185.0}, {"date": "2022-07-22", "close": 99.81, "volume": 423278.0}, {"date": "2022-07-25", "close": 99.81, "volume": 910072.0}, {"date": "2022-07-26", "close": 99.8, "volume": 182290.0}, {"date": "2022-07-27", "close": 99.84, "volume": 698073.0}, {"date": "2022-07-28", "close": 99.86, "volume": 715888.0}, {"date": "2022-07-29", "close": 99.89, "volume": 818406.0}, {"date": "2022-08-01", "close": 99.76, "volume": 1655680.0}, {"date": "2022-08-02", "close": 99.74, "volume": 1134746.0}, {"date": "2022-08-03", "close": 99.76, "volume": 452617.0}, {"date": "2022-08-04", "close": 99.78, "volume": 336518.0}, {"date": "2022-08-05", "close": 99.755, "volume": 226915.0}, {"date": "2022-08-08", "close": 99.76, "volume": 403853.0}, {"date": "2022-08-09", "close": 99.76, "volume": 341346.0}, {"date": "2022-08-10", "close": 99.78, "volume": 817375.0}, {"date": "2022-08-11", "close": 99.79, "volume": 246840.0}, {"date": "2022-08-12", "close": 99.81, "volume": 1092707.0}, {"date": "2022-08-15", "close": 99.81, "volume": 650092.0}, {"date": "2022-08-16", "close": 99.81, "volume": 967421.0}, {"date": "2022-08-17", "close": 99.81, "volume": 1157948.0}, {"date": "2022-08-18", "close": 99.86, "volume": 489608.0}, {"date": "2022-08-19", "close": 99.855, "volume": 229090.0}, {"date": "2022-08-22", "close": 99.85, "volume": 585912.0}, {"date": "2022-08-23", "close": 99.86, "volume": 458813.0}, {"date": "2022-08-24", "close": 99.865, "volume": 311697.0}, {"date": "2022-08-25", "close": 99.88, "volume": 535884.0}, {"date": "2022-08-26", "close": 99.88, "volume": 782568.0}, {"date": "2022-08-29", "close": 99.86, "volume": 797820.0}, {"date": "2022-08-30", "close": 99.87, "volume": 1302583.0}, {"date": "2022-08-31", "close": 99.88, "volume": 830762.0}, {"date": "2022-09-01", "close": 99.72, "volume": 502524.0}, {"date": "2022-09-02", "close": 99.76, "volume": 422849.0}, {"date": "2022-09-06", "close": 99.76, "volume": 533287.0}, {"date": "2022-09-07", "close": 99.76, "volume": 521823.0}, {"date": "2022-09-08", "close": 99.78, "volume": 711742.0}, {"date": "2022-09-09", "close": 99.77, "volume": 212331.0}, {"date": "2022-09-12", "close": 99.77, "volume": 432133.0}, {"date": "2022-09-13", "close": 99.71, "volume": 312317.0}, {"date": "2022-09-14", "close": 99.71, "volume": 371467.0}, {"date": "2022-09-15", "close": 99.73, "volume": 533628.0}, {"date": "2022-09-16", "close": 99.74, "volume": 506218.0}, {"date": "2022-09-19", "close": 99.75, "volume": 619239.0}, {"date": "2022-09-20", "close": 99.76, "volume": 623885.0}, {"date": "2022-09-21", "close": 99.74, "volume": 1004210.0}, {"date": "2022-09-22", "close": 99.79, "volume": 1008924.0}, {"date": "2022-09-23", "close": 99.785, "volume": 992895.0}, {"date": "2022-09-26", "close": 99.79, "volume": 1742387.0}, {"date": "2022-09-27", "close": 99.805, "volume": 1067308.0}, {"date": "2022-09-28", "close": 99.83, "volume": 879606.0}, {"date": "2022-09-29", "close": 99.87, "volume": 572421.0}, {"date": "2022-09-30", "close": 99.85, "volume": 469438.0}, {"date": "2022-10-03", "close": 99.7, "volume": 691165.0}, {"date": "2022-10-04", "close": 99.7201, "volume": 1615777.0}, {"date": "2022-10-05", "close": 99.73, "volume": 470273.0}, {"date": "2022-10-06", "close": 99.75, "volume": 308860.0}, {"date": "2022-10-07", "close": 99.75, "volume": 769667.0}, {"date": "2022-10-10", "close": 99.76, "volume": 589805.0}, {"date": "2022-10-11", "close": 99.76, "volume": 444134.0}, {"date": "2022-10-12", "close": 99.76, "volume": 626064.0}, {"date": "2022-10-13", "close": 99.73, "volume": 582979.0}, {"date": "2022-10-14", "close": 99.73, "volume": 886714.0}, {"date": "2022-10-17", "close": 99.73, "volume": 701023.0}, {"date": "2022-10-18", "close": 99.72, "volume": 535665.0}, {"date": "2022-10-19", "close": 99.71, "volume": 465174.0}, {"date": "2022-10-20", "close": 99.73, "volume": 666370.0}, {"date": "2022-10-21", "close": 99.77, "volume": 505822.0}, {"date": "2022-10-24", "close": 99.75, "volume": 369516.0}, {"date": "2022-10-25", "close": 99.77, "volume": 661254.0}, {"date": "2022-10-26", "close": 99.77, "volume": 1007119.0}, {"date": "2022-10-27", "close": 99.8, "volume": 597641.0}, {"date": "2022-10-28", "close": 99.81, "volume": 1890785.0}, {"date": "2022-10-31", "close": 99.81, "volume": 444069.0}, {"date": "2022-11-01", "close": 99.58, "volume": 1036975.0}, {"date": "2022-11-02", "close": 99.59, "volume": 612292.0}, {"date": "2022-11-03", "close": 99.6, "volume": 990428.0}, {"date": "2022-11-04", "close": 99.62, "volume": 626833.0}, {"date": "2022-11-07", "close": 99.63, "volume": 654737.0}, {"date": "2022-11-08", "close": 99.65, "volume": 441029.0}, {"date": "2022-11-09", "close": 99.7, "volume": 328649.0}, {"date": "2022-11-10", "close": 99.72, "volume": 692412.0}, {"date": "2022-11-11", "close": 99.73, "volume": 854979.0}, {"date": "2022-11-14", "close": 99.71, "volume": 1207658.0}, {"date": "2022-11-15", "close": 99.72, "volume": 1054254.0}, {"date": "2022-11-16", "close": 99.74, "volume": 785265.0}, {"date": "2022-11-17", "close": 99.77, "volume": 713056.0}, {"date": "2022-11-18", "close": 99.77, "volume": 541510.0}, {"date": "2022-11-21", "close": 99.77, "volume": 408561.0}, {"date": "2022-11-22", "close": 99.79, "volume": 471333.0}, {"date": "2022-11-23", "close": 99.84, "volume": 538714.0}, {"date": "2022-11-25", "close": 99.85, "volume": 214254.0}, {"date": "2022-11-28", "close": 99.85, "volume": 532172.0}, {"date": "2022-11-29", "close": 99.85, "volume": 338331.0}, {"date": "2022-11-30", "close": 99.87, "volume": 748406.0}, {"date": "2022-12-01", "close": 99.64, "volume": 1171964.0}, {"date": "2022-12-02", "close": 99.67, "volume": 447938.0}, {"date": "2022-12-05", "close": 99.67, "volume": 1082081.0}, {"date": "2022-12-06", "close": 99.69, "volume": 454109.0}, {"date": "2022-12-07", "close": 99.7, "volume": 480482.0}, {"date": "2022-12-08", "close": 99.74, "volume": 470845.0}, {"date": "2022-12-09", "close": 99.75, "volume": 395565.0}, {"date": "2022-12-12", "close": 99.76, "volume": 631195.0}, {"date": "2022-12-13", "close": 99.79, "volume": 627247.0}, {"date": "2022-12-14", "close": 99.8, "volume": 280258.0}, {"date": "2022-12-15", "close": 99.83, "volume": 663213.0}, {"date": "2022-12-16", "close": 99.85, "volume": 818476.0}, {"date": "2022-12-19", "close": 99.86, "volume": 1123527.0}, {"date": "2022-12-20", "close": 99.87, "volume": 971771.0}, {"date": "2022-12-21", "close": 99.89, "volume": 929104.0}, {"date": "2022-12-22", "close": 99.94, "volume": 450403.0}, {"date": "2022-12-23", "close": 99.94, "volume": 387396.0}, {"date": "2022-12-27", "close": 99.64, "volume": 798539.0}, {"date": "2022-12-28", "close": 99.66, "volume": 577952.0}, {"date": "2022-12-29", "close": 99.69, "volume": 6447047.0}, {"date": "2022-12-30", "close": 99.71, "volume": 510323.0}, {"date": "2023-01-03", "close": 99.71, "volume": 816386.0}, {"date": "2023-01-04", "close": 99.7, "volume": 588838.0}, {"date": "2023-01-05", "close": 99.74, "volume": 438973.0}, {"date": "2023-01-06", "close": 99.74, "volume": 336350.0}, {"date": "2023-01-09", "close": 99.74, "volume": 4588843.0}, {"date": "2023-01-10", "close": 99.75, "volume": 524190.0}, {"date": "2023-01-11", "close": 99.75, "volume": 641838.0}, {"date": "2023-01-12", "close": 99.81, "volume": 892479.0}, {"date": "2023-01-13", "close": 99.84, "volume": 586516.0}, {"date": "2023-01-17", "close": 99.83, "volume": 707157.0}, {"date": "2023-01-18", "close": 99.87, "volume": 700553.0}, {"date": "2023-01-19", "close": 99.88, "volume": 454375.0}, {"date": "2023-01-20", "close": 99.91, "volume": 236944.0}, {"date": "2023-01-23", "close": 99.9, "volume": 875364.0}, {"date": "2023-01-24", "close": 99.92, "volume": 376594.0}, {"date": "2023-01-25", "close": 99.92, "volume": 508650.0}, {"date": "2023-01-26", "close": 99.96, "volume": 1437659.0}, {"date": "2023-01-27", "close": 99.98, "volume": 435803.0}, {"date": "2023-01-30", "close": 99.99, "volume": 579615.0}, {"date": "2023-01-31", "close": 99.99, "volume": 377594.0}, {"date": "2023-02-01", "close": 99.67, "volume": 926359.0}, {"date": "2023-02-02", "close": 99.71, "volume": 752586.0}, {"date": "2023-02-03", "close": 99.7, "volume": 1604550.0}, {"date": "2023-02-06", "close": 99.7, "volume": 1931046.0}, {"date": "2023-02-07", "close": 99.72, "volume": 2907296.0}, {"date": "2023-02-08", "close": 99.72, "volume": 530035.0}, {"date": "2023-02-09", "close": 99.76, "volume": 1447279.0}, {"date": "2023-02-10", "close": 99.75, "volume": 443988.0}, {"date": "2023-02-13", "close": 99.76, "volume": 993185.0}, {"date": "2023-02-14", "close": 99.77, "volume": 644885.0}, {"date": "2023-02-15", "close": 99.77, "volume": 777003.0}, {"date": "2023-02-16", "close": 99.81, "volume": 325802.0}, {"date": "2023-02-17", "close": 99.84, "volume": 721461.0}, {"date": "2023-02-21", "close": 99.85, "volume": 1080718.0}, {"date": "2023-02-22", "close": 99.86, "volume": 5811409.0}, {"date": "2023-02-23", "close": 99.9, "volume": 556992.0}, {"date": "2023-02-24", "close": 99.91, "volume": 721413.0}, {"date": "2023-02-27", "close": 99.92, "volume": 423698.0}, {"date": "2023-02-28", "close": 99.92, "volume": 624093.0}, {"date": "2023-03-01", "close": 99.66, "volume": 1517809.0}, {"date": "2023-03-02", "close": 99.69, "volume": 968168.0}, {"date": "2023-03-03", "close": 99.71, "volume": 707905.0}, {"date": "2023-03-06", "close": 99.72, "volume": 598478.0}, {"date": "2023-03-07", "close": 99.69, "volume": 579742.0}, {"date": "2023-03-08", "close": 99.68, "volume": 604681.0}, {"date": "2023-03-09", "close": 99.73, "volume": 807796.0}, {"date": "2023-03-10", "close": 99.8, "volume": 1222496.0}, {"date": "2023-03-13", "close": 99.98, "volume": 2717768.0}, {"date": "2023-03-14", "close": 99.93, "volume": 938901.0}, {"date": "2023-03-15", "close": 100.03, "volume": 1819808.0}, {"date": "2023-03-16", "close": 100.0, "volume": 679785.0}, {"date": "2023-03-17", "close": 100.07, "volume": 625900.0}, {"date": "2023-03-20", "close": 100.06, "volume": 721256.0}, {"date": "2023-03-21", "close": 100.04, "volume": 444248.0}, {"date": "2023-03-22", "close": 100.05, "volume": 1388908.0}, {"date": "2023-03-23", "close": 100.13, "volume": 1057108.0}, {"date": "2023-03-24", "close": 100.16, "volume": 650288.0}, {"date": "2023-03-27", "close": 100.12, "volume": 1015105.0}, {"date": "2023-03-28", "close": 100.13, "volume": 661454.0}, {"date": "2023-03-29", "close": 100.15, "volume": 597312.0}, {"date": "2023-03-30", "close": 100.16, "volume": 517842.0}, {"date": "2023-03-31", "close": 100.14, "volume": 772053.0}, {"date": "2023-04-03", "close": 99.8, "volume": 952848.0}, {"date": "2023-04-04", "close": 99.85, "volume": 654114.0}, {"date": "2023-04-05", "close": 99.92, "volume": 701470.0}, {"date": "2023-04-06", "close": 99.92, "volume": 865304.0}, {"date": "2023-04-10", "close": 99.89, "volume": 789967.0}, {"date": "2023-04-11", "close": 99.88, "volume": 845520.0}, {"date": "2023-04-12", "close": 99.9, "volume": 5397435.0}, {"date": "2023-04-13", "close": 99.96, "volume": 606770.0}, {"date": "2023-04-14", "close": 99.93, "volume": 316842.0}, {"date": "2023-04-17", "close": 99.94, "volume": 659134.0}, {"date": "2023-04-18", "close": 99.97, "volume": 458809.0}, {"date": "2023-04-19", "close": 99.97, "volume": 640150.0}, {"date": "2023-04-20", "close": 100.02, "volume": 662878.0}, {"date": "2023-04-21", "close": 100.04, "volume": 562954.0}, {"date": "2023-04-24", "close": 100.06, "volume": 748690.0}, {"date": "2023-04-25", "close": 100.08, "volume": 530514.0}, {"date": "2023-04-26", "close": 100.09, "volume": 437239.0}, {"date": "2023-04-27", "close": 100.1, "volume": 285644.0}, {"date": "2023-04-28", "close": 100.11, "volume": 505985.0}, {"date": "2023-05-01", "close": 99.71, "volume": 1028803.0}, {"date": "2023-05-02", "close": 99.75, "volume": 1335518.0}, {"date": "2023-05-03", "close": 99.75, "volume": 877416.0}, {"date": "2023-05-04", "close": 99.81, "volume": 688907.0}, {"date": "2023-05-05", "close": 99.8, "volume": 408482.0}, {"date": "2023-05-08", "close": 99.8, "volume": 760701.0}, {"date": "2023-05-09", "close": 99.8, "volume": 528102.0}, {"date": "2023-05-10", "close": 99.83, "volume": 789851.0}, {"date": "2023-05-11", "close": 99.88, "volume": 596733.0}, {"date": "2023-05-12", "close": 99.89, "volume": 905022.0}, {"date": "2023-05-15", "close": 99.9, "volume": 625006.0}, {"date": "2023-05-16", "close": 99.91, "volume": 713445.0}, {"date": "2023-05-17", "close": 99.89, "volume": 377055.0}, {"date": "2023-05-18", "close": 99.92, "volume": 641060.0}, {"date": "2023-05-19", "close": 99.93, "volume": 338160.0}, {"date": "2023-05-22", "close": 99.92, "volume": 383524.0}, {"date": "2023-05-23", "close": 99.94, "volume": 428326.0}, {"date": "2023-05-24", "close": 99.96, "volume": 664815.0}, {"date": "2023-05-25", "close": 100.01, "volume": 738689.0}, {"date": "2023-05-26", "close": 100.0, "volume": 559253.0}, {"date": "2023-05-30", "close": 100.0, "volume": 544711.0}, {"date": "2023-05-31", "close": 100.02, "volume": 528848.0}, {"date": "2023-06-01", "close": 99.68, "volume": 789561.0}, {"date": "2023-06-02", "close": 99.69, "volume": 606777.0}, {"date": "2023-06-05", "close": 99.7, "volume": 828980.0}, {"date": "2023-06-06", "close": 99.73, "volume": 455370.0}, {"date": "2023-06-07", "close": 99.73, "volume": 606259.0}, {"date": "2023-06-08", "close": 99.8, "volume": 954987.0}, {"date": "2023-06-09", "close": 99.8, "volume": 674447.0}, {"date": "2023-06-12", "close": 99.81, "volume": 2094259.0}, {"date": "2023-06-13", "close": 99.82, "volume": 886930.0}, {"date": "2023-06-14", "close": 99.83, "volume": 916378.0}, {"date": "2023-06-15", "close": 99.89, "volume": 967327.0}, {"date": "2023-06-16", "close": 99.91, "volume": 414217.0}, {"date": "2023-06-20", "close": 99.91, "volume": 736336.0}, {"date": "2023-06-21", "close": 99.94, "volume": 560834.0}, {"date": "2023-06-22", "close": 99.96, "volume": 392001.0}, {"date": "2023-06-23", "close": 99.99, "volume": 299037.0}, {"date": "2023-06-26", "close": 99.99, "volume": 558868.0}, {"date": "2023-06-27", "close": 100.0, "volume": 465626.0}, {"date": "2023-06-28", "close": 100.0, "volume": 427407.0}, {"date": "2023-06-29", "close": 100.02, "volume": 476104.0}, {"date": "2023-06-30", "close": 100.07, "volume": 871096.0}, {"date": "2023-07-03", "close": 99.67, "volume": 424456.0}, {"date": "2023-07-05", "close": 99.69, "volume": 1086516.0}, {"date": "2023-07-06", "close": 99.74, "volume": 1945546.0}, {"date": "2023-07-07", "close": 99.76, "volume": 422901.0}, {"date": "2023-07-10", "close": 99.76, "volume": 935516.0}, {"date": "2023-07-11", "close": 99.77, "volume": 442698.0}, {"date": "2023-07-12", "close": 99.79, "volume": 768855.0}, {"date": "2023-07-13", "close": 99.84, "volume": 933899.0}, {"date": "2023-07-14", "close": 99.86, "volume": 560201.0}, {"date": "2023-07-17", "close": 99.88, "volume": 782886.0}, {"date": "2023-07-18", "close": 99.89, "volume": 676516.0}, {"date": "2023-07-19", "close": 99.91, "volume": 711501.0}, {"date": "2023-07-20", "close": 99.93, "volume": 375549.0}, {"date": "2023-07-21", "close": 99.96, "volume": 406937.0}, {"date": "2023-07-24", "close": 99.97, "volume": 542379.0}, {"date": "2023-07-25", "close": 99.96, "volume": 819236.0}, {"date": "2023-07-26", "close": 99.98, "volume": 557246.0}, {"date": "2023-07-27", "close": 100.03, "volume": 284770.0}, {"date": "2023-07-28", "close": 100.05, "volume": 270905.0}, {"date": "2023-07-31", "close": 100.04, "volume": 414085.0}, {"date": "2023-08-01", "close": 99.65, "volume": 941567.0}, {"date": "2023-08-02", "close": 99.68, "volume": 586778.0}, {"date": "2023-08-03", "close": 99.72, "volume": 531336.0}, {"date": "2023-08-04", "close": 99.73, "volume": 389910.0}, {"date": "2023-08-07", "close": 99.75, "volume": 971056.0}, {"date": "2023-08-08", "close": 99.75, "volume": 511586.0}, {"date": "2023-08-09", "close": 99.77, "volume": 346478.0}, {"date": "2023-08-10", "close": 99.83, "volume": 540760.0}, {"date": "2023-08-11", "close": 99.83, "volume": 321864.0}, {"date": "2023-08-14", "close": 99.85, "volume": 375865.0}, {"date": "2023-08-15", "close": 99.87, "volume": 729148.0}, {"date": "2023-08-16", "close": 99.88, "volume": 1028545.0}, {"date": "2023-08-17", "close": 99.92, "volume": 3679900.0}, {"date": "2023-08-18", "close": 99.94, "volume": 705978.0}, {"date": "2023-08-21", "close": 99.94, "volume": 1154363.0}, {"date": "2023-08-22", "close": 99.96, "volume": 464230.0}, {"date": "2023-08-23", "close": 99.98, "volume": 355971.0}, {"date": "2023-08-24", "close": 100.01, "volume": 504542.0}, {"date": "2023-08-25", "close": 100.02, "volume": 372606.0}, {"date": "2023-08-28", "close": 100.02, "volume": 495843.0}, {"date": "2023-08-29", "close": 100.06, "volume": 450723.0}, {"date": "2023-08-30", "close": 100.07, "volume": 848065.0}, {"date": "2023-08-31", "close": 100.12, "volume": 679601.0}, {"date": "2023-09-01", "close": 99.74, "volume": 835969.0}, {"date": "2023-09-05", "close": 99.76, "volume": 941947.0}, {"date": "2023-09-06", "close": 99.77, "volume": 738699.0}, {"date": "2023-09-07", "close": 99.82, "volume": 412249.0}, {"date": "2023-09-08", "close": 99.83, "volume": 269923.0}, {"date": "2023-09-11", "close": 99.83, "volume": 511259.0}, {"date": "2023-09-12", "close": 99.85, "volume": 412159.0}, {"date": "2023-09-13", "close": 99.86, "volume": 335790.0}, {"date": "2023-09-14", "close": 99.91, "volume": 473664.0}, {"date": "2023-09-15", "close": 99.91, "volume": 428932.0}, {"date": "2023-09-18", "close": 99.94, "volume": 297961.0}, {"date": "2023-09-19", "close": 99.95, "volume": 577322.0}, {"date": "2023-09-20", "close": 99.97, "volume": 637071.0}, {"date": "2023-09-21", "close": 100.0, "volume": 408418.0}, {"date": "2023-09-22", "close": 100.01, "volume": 447583.0}, {"date": "2023-09-25", "close": 100.04, "volume": 572897.0}, {"date": "2023-09-26", "close": 100.06, "volume": 905718.0}, {"date": "2023-09-27", "close": 100.05, "volume": 1140709.0}, {"date": "2023-09-28", "close": 100.11, "volume": 521598.0}, {"date": "2023-09-29", "close": 100.11, "volume": 453790.0}, {"date": "2023-10-02", "close": 99.73, "volume": 1149712.0}, {"date": "2023-10-03", "close": 99.73, "volume": 832942.0}, {"date": "2023-10-04", "close": 99.76, "volume": 862287.0}, {"date": "2023-10-05", "close": 99.83, "volume": 375765.0}, {"date": "2023-10-06", "close": 99.82, "volume": 714246.0}, {"date": "2023-10-09", "close": 99.83, "volume": 484361.0}, {"date": "2023-10-10", "close": 99.85, "volume": 684319.0}, {"date": "2023-10-11", "close": 99.85, "volume": 431532.0}, {"date": "2023-10-12", "close": 99.89, "volume": 615782.0}, {"date": "2023-10-13", "close": 99.91, "volume": 487555.0}, {"date": "2023-10-16", "close": 99.94, "volume": 465042.0}, {"date": "2023-10-17", "close": 99.94, "volume": 552839.0}, {"date": "2023-10-18", "close": 99.95, "volume": 619821.0}, {"date": "2023-10-19", "close": 100.01, "volume": 483417.0}, {"date": "2023-10-20", "close": 100.02, "volume": 488421.0}, {"date": "2023-10-23", "close": 100.03, "volume": 1760121.0}, {"date": "2023-10-24", "close": 100.06, "volume": 807409.0}, {"date": "2023-10-25", "close": 100.06, "volume": 788407.0}, {"date": "2023-10-26", "close": 100.11, "volume": 632467.0}, {"date": "2023-10-27", "close": 100.12, "volume": 563164.0}, {"date": "2023-10-30", "close": 100.15, "volume": 568334.0}, {"date": "2023-10-31", "close": 100.16, "volume": 1299700.0}, {"date": "2023-11-01", "close": 99.71, "volume": 1747690.0}, {"date": "2023-11-02", "close": 99.77, "volume": 948411.0}, {"date": "2023-11-03", "close": 99.79, "volume": 733872.0}, {"date": "2023-11-06", "close": 99.79, "volume": 425573.0}, {"date": "2023-11-07", "close": 99.81, "volume": 506298.0}, {"date": "2023-11-08", "close": 99.84, "volume": 695479.0}, {"date": "2023-11-09", "close": 99.88, "volume": 399903.0}, {"date": "2023-11-10", "close": 99.89, "volume": 840952.0}, {"date": "2023-11-13", "close": 99.89, "volume": 3514062.0}, {"date": "2023-11-14", "close": 99.94, "volume": 1140610.0}, {"date": "2023-11-15", "close": 99.95, "volume": 1677377.0}, {"date": "2023-11-16", "close": 99.99, "volume": 540089.0}, {"date": "2023-11-17", "close": 100.0, "volume": 693175.0}, {"date": "2023-11-20", "close": 100.02, "volume": 728959.0}, {"date": "2023-11-21", "close": 100.04, "volume": 1046311.0}, {"date": "2023-11-22", "close": 100.08, "volume": 1005500.0}, {"date": "2023-11-24", "close": 100.11, "volume": 156064.0}, {"date": "2023-11-27", "close": 100.12, "volume": 515040.0}, {"date": "2023-11-28", "close": 100.13, "volume": 494268.0}, {"date": "2023-11-29", "close": 100.15, "volume": 1047130.0}, {"date": "2023-11-30", "close": 100.2, "volume": 549324.0}, {"date": "2023-12-01", "close": 99.78, "volume": 876774.0}, {"date": "2023-12-04", "close": 99.79, "volume": 709571.0}, {"date": "2023-12-05", "close": 99.8, "volume": 371806.0}, {"date": "2023-12-06", "close": 99.81, "volume": 801250.0}, {"date": "2023-12-07", "close": 99.87, "volume": 940027.0}, {"date": "2023-12-08", "close": 99.86, "volume": 694159.0}, {"date": "2023-12-11", "close": 99.87, "volume": 506091.0}, {"date": "2023-12-12", "close": 99.88, "volume": 526150.0}, {"date": "2023-12-13", "close": 99.94, "volume": 1197754.0}, {"date": "2023-12-14", "close": 99.98, "volume": 1707469.0}, {"date": "2023-12-15", "close": 99.99, "volume": 1309563.0}, {"date": "2023-12-18", "close": 100.0, "volume": 1055137.0}, {"date": "2023-12-19", "close": 100.01, "volume": 926589.0}, {"date": "2023-12-20", "close": 100.05, "volume": 615666.0}, {"date": "2023-12-21", "close": 100.11, "volume": 532340.0}, {"date": "2023-12-22", "close": 100.12, "volume": 485487.0}, {"date": "2023-12-26", "close": 100.12, "volume": 499993.0}, {"date": "2023-12-27", "close": 99.69, "volume": 1228511.0}, {"date": "2023-12-28", "close": 99.73, "volume": 2127545.0}, {"date": "2023-12-29", "close": 99.74, "volume": 718668.0}, {"date": "2024-01-02", "close": 99.76, "volume": 890913.0}, {"date": "2024-01-03", "close": 99.77, "volume": 615723.0}, {"date": "2024-01-04", "close": 99.8, "volume": 652511.0}, {"date": "2024-01-05", "close": 99.83, "volume": 646421.0}, {"date": "2024-01-08", "close": 99.84, "volume": 807538.0}, {"date": "2024-01-09", "close": 99.85, "volume": 495647.0}, {"date": "2024-01-10", "close": 99.86, "volume": 601251.0}, {"date": "2024-01-11", "close": 99.92, "volume": 573829.0}, {"date": "2024-01-12", "close": 99.95, "volume": 2364458.0}, {"date": "2024-01-16", "close": 99.96, "volume": 650223.0}, {"date": "2024-01-17", "close": 99.96, "volume": 536211.0}, {"date": "2024-01-18", "close": 100.02, "volume": 1010507.0}, {"date": "2024-01-19", "close": 100.03, "volume": 439963.0}, {"date": "2024-01-22", "close": 100.02, "volume": 644686.0}, {"date": "2024-01-23", "close": 100.04, "volume": 2090668.0}, {"date": "2024-01-24", "close": 100.06, "volume": 603996.0}, {"date": "2024-01-25", "close": 100.1, "volume": 419566.0}, {"date": "2024-01-26", "close": 100.11, "volume": 601764.0}, {"date": "2024-01-29", "close": 100.13, "volume": 520259.0}, {"date": "2024-01-30", "close": 100.14, "volume": 809062.0}, {"date": "2024-01-31", "close": 100.16, "volume": 426488.0}, {"date": "2024-02-01", "close": 99.8, "volume": 1631551.0}, {"date": "2024-02-02", "close": 99.79, "volume": 571159.0}, {"date": "2024-02-05", "close": 99.79, "volume": 952612.0}, {"date": "2024-02-06", "close": 99.81, "volume": 523043.0}, {"date": "2024-02-07", "close": 99.83, "volume": 407643.0}, {"date": "2024-02-08", "close": 99.87, "volume": 856288.0}, {"date": "2024-02-09", "close": 99.9, "volume": 3974395.0}, {"date": "2024-02-12", "close": 99.9, "volume": 535655.0}, {"date": "2024-02-13", "close": 99.89, "volume": 2084690.0}, {"date": "2024-02-14", "close": 99.91, "volume": 920656.0}, {"date": "2024-02-15", "close": 99.96, "volume": 368322.0}, {"date": "2024-02-16", "close": 99.96, "volume": 740422.0}, {"date": "2024-02-20", "close": 99.99, "volume": 448313.0}, {"date": "2024-02-21", "close": 100.0, "volume": 607965.0}, {"date": "2024-02-22", "close": 100.04, "volume": 528802.0}, {"date": "2024-02-23", "close": 100.04, "volume": 496122.0}, {"date": "2024-02-26", "close": 100.06, "volume": 412063.0}, {"date": "2024-02-27", "close": 100.07, "volume": 572984.0}, {"date": "2024-02-28", "close": 100.08, "volume": 353716.0}, {"date": "2024-02-29", "close": 100.12, "volume": 339981.0}, {"date": "2024-03-01", "close": 99.75, "volume": 899259.0}, {"date": "2024-03-04", "close": 99.76, "volume": 869077.0}, {"date": "2024-03-05", "close": 99.77, "volume": 533167.0}, {"date": "2024-03-06", "close": 99.78, "volume": 219806.0}, {"date": "2024-03-07", "close": 99.83, "volume": 289686.0}, {"date": "2024-03-08", "close": 99.85, "volume": 488397.0}, {"date": "2024-03-11", "close": 99.86, "volume": 310743.0}, {"date": "2024-03-12", "close": 99.87, "volume": 316364.0}, {"date": "2024-03-13", "close": 99.87, "volume": 1132014.0}, {"date": "2024-03-14", "close": 99.91, "volume": 382193.0}, {"date": "2024-03-15", "close": 99.92, "volume": 520647.0}, {"date": "2024-03-18", "close": 99.93, "volume": 489199.0}, {"date": "2024-03-19", "close": 99.95, "volume": 1369313.0}, {"date": "2024-03-20", "close": 99.97, "volume": 544223.0}, {"date": "2024-03-21", "close": 100.03, "volume": 273133.0}, {"date": "2024-03-22", "close": 100.04, "volume": 378906.0}, {"date": "2024-03-25", "close": 100.04, "volume": 519069.0}, {"date": "2024-03-26", "close": 100.07, "volume": 438554.0}, {"date": "2024-03-27", "close": 100.13, "volume": 558045.0}, {"date": "2024-03-28", "close": 100.89, "volume": 614748.0}, {"date": "2024-04-01", "close": 99.73, "volume": 1146068.0}, {"date": "2024-04-02", "close": 99.75, "volume": 614468.0}, {"date": "2024-04-03", "close": 99.78, "volume": 1047258.0}, {"date": "2024-04-04", "close": 99.83, "volume": 376012.0}, {"date": "2024-04-05", "close": 99.83, "volume": 427204.0}, {"date": "2024-04-08", "close": 99.83, "volume": 626215.0}, {"date": "2024-04-09", "close": 99.86, "volume": 662437.0}, {"date": "2024-04-10", "close": 99.83, "volume": 1709929.0}, {"date": "2024-04-11", "close": 99.87, "volume": 524383.0}, {"date": "2024-04-12", "close": 99.9, "volume": 507022.0}, {"date": "2024-04-15", "close": 99.9, "volume": 2188285.0}, {"date": "2024-04-16", "close": 99.93, "volume": 489625.0}, {"date": "2024-04-17", "close": 99.95, "volume": 888248.0}, {"date": "2024-04-18", "close": 99.97, "volume": 405751.0}, {"date": "2024-04-19", "close": 99.99, "volume": 884344.0}, {"date": "2024-04-22", "close": 100.0, "volume": 820348.0}, {"date": "2024-04-23", "close": 100.02, "volume": 548245.0}, {"date": "2024-04-24", "close": 100.03, "volume": 668343.0}, {"date": "2024-04-25", "close": 100.07, "volume": 486293.0}, {"date": "2024-04-26", "close": 100.08, "volume": 370431.0}, {"date": "2024-04-29", "close": 100.095, "volume": 393000.0}, {"date": "2024-04-30", "close": 100.1, "volume": 837932.0}, {"date": "2024-05-01", "close": 99.66, "volume": 1569188.0}, {"date": "2024-05-02", "close": 99.71, "volume": 1323441.0}, {"date": "2024-05-03", "close": 99.75, "volume": 443483.0}, {"date": "2024-05-06", "close": 99.76, "volume": 1194331.0}, {"date": "2024-05-07", "close": 99.77, "volume": 337172.0}, {"date": "2024-05-08", "close": 99.77, "volume": 353779.0}, {"date": "2024-05-09", "close": 99.82, "volume": 383794.0}, {"date": "2024-05-10", "close": 99.84, "volume": 460997.0}, {"date": "2024-05-13", "close": 99.84, "volume": 381952.0}, {"date": "2024-05-14", "close": 99.85, "volume": 319291.0}, {"date": "2024-05-15", "close": 99.87, "volume": 784819.0}, {"date": "2024-05-16", "close": 99.91, "volume": 407916.0}, {"date": "2024-05-17", "close": 99.94, "volume": 413507.0}, {"date": "2024-05-20", "close": 99.94, "volume": 272071.0}, {"date": "2024-05-21", "close": 99.97, "volume": 429678.0}, {"date": "2024-05-22", "close": 99.97, "volume": 290239.0}, {"date": "2024-05-23", "close": 100.03, "volume": 428625.0}, {"date": "2024-05-24", "close": 100.05, "volume": 373454.0}, {"date": "2024-05-28", "close": 100.03, "volume": 428447.0}, {"date": "2024-05-29", "close": 100.06, "volume": 656084.0}, {"date": "2024-05-30", "close": 100.08, "volume": 676359.0}, {"date": "2024-05-31", "close": 100.12, "volume": 594372.0}, {"date": "2024-06-03", "close": 99.7, "volume": 570990.0}, {"date": "2024-06-04", "close": 99.72, "volume": 549399.0}, {"date": "2024-06-05", "close": 99.72, "volume": 596592.0}, {"date": "2024-06-06", "close": 99.75, "volume": 245944.0}, {"date": "2024-06-07", "close": 99.78, "volume": 413236.0}, {"date": "2024-06-10", "close": 99.78, "volume": 351455.0}, {"date": "2024-06-11", "close": 99.8, "volume": 293879.0}, {"date": "2024-06-12", "close": 99.82, "volume": 373226.0}, {"date": "2024-06-13", "close": 99.85, "volume": 368616.0}, {"date": "2024-06-14", "close": 99.89, "volume": 574987.0}, {"date": "2024-06-17", "close": 99.89, "volume": 270281.0}, {"date": "2024-06-18", "close": 99.92, "volume": 323569.0}, {"date": "2024-06-20", "close": 99.93, "volume": 438708.0}, {"date": "2024-06-21", "close": 99.98, "volume": 309518.0}, {"date": "2024-06-24", "close": 99.99, "volume": 256727.0}, {"date": "2024-06-25", "close": 100.0, "volume": 284378.0}, {"date": "2024-06-26", "close": 100.03, "volume": 310632.0}, {"date": "2024-06-27", "close": 100.03, "volume": 339337.0}, {"date": "2024-06-28", "close": 100.08, "volume": 488949.0}, {"date": "2024-07-01", "close": 99.7, "volume": 931089.0}, {"date": "2024-07-02", "close": 99.73, "volume": 425726.0}, {"date": "2024-07-03", "close": 99.76, "volume": 262692.0}, {"date": "2024-07-05", "close": 99.8, "volume": 335256.0}, {"date": "2024-07-08", "close": 99.81, "volume": 453057.0}, {"date": "2024-07-09", "close": 99.83, "volume": 413134.0}, {"date": "2024-07-10", "close": 99.85, "volume": 270263.0}, {"date": "2024-07-11", "close": 99.87, "volume": 458259.0}, {"date": "2024-07-12", "close": 99.93, "volume": 580159.0}, {"date": "2024-07-15", "close": 99.95, "volume": 275947.0}, {"date": "2024-07-16", "close": 99.96, "volume": 505138.0}, {"date": "2024-07-17", "close": 99.97, "volume": 480385.0}, {"date": "2024-07-18", "close": 99.99, "volume": 387258.0}, {"date": "2024-07-19", "close": 100.02, "volume": 237525.0}, {"date": "2024-07-22", "close": 100.03, "volume": 360843.0}, {"date": "2024-07-23", "close": 100.06, "volume": 305379.0}, {"date": "2024-07-24", "close": 100.08, "volume": 563839.0}, {"date": "2024-07-25", "close": 100.09, "volume": 337029.0}, {"date": "2024-07-26", "close": 100.13, "volume": 625211.0}, {"date": "2024-07-29", "close": 100.16, "volume": 506103.0}, {"date": "2024-07-30", "close": 100.16, "volume": 1291351.0}, {"date": "2024-07-31", "close": 100.21, "volume": 476632.0}, {"date": "2024-08-01", "close": 99.75, "volume": 1002294.0}, {"date": "2024-08-02", "close": 99.86, "volume": 1372099.0}, {"date": "2024-08-05", "close": 99.87, "volume": 1568100.0}, {"date": "2024-08-06", "close": 99.85, "volume": 623273.0}, {"date": "2024-08-07", "close": 99.88, "volume": 958653.0}, {"date": "2024-08-08", "close": 99.89, "volume": 459374.0}, {"date": "2024-08-09", "close": 99.93, "volume": 566897.0}, {"date": "2024-08-12", "close": 99.93, "volume": 291613.0}, {"date": "2024-08-13", "close": 99.96, "volume": 592341.0}, {"date": "2024-08-14", "close": 99.96, "volume": 472790.0}, {"date": "2024-08-15", "close": 99.96, "volume": 596932.0}, {"date": "2024-08-16", "close": 100.0, "volume": 406722.0}, {"date": "2024-08-19", "close": 100.03, "volume": 1282386.0}, {"date": "2024-08-20", "close": 100.04, "volume": 553719.0}, {"date": "2024-08-21", "close": 100.08, "volume": 894552.0}, {"date": "2024-08-22", "close": 100.08, "volume": 298617.0}, {"date": "2024-08-23", "close": 100.14, "volume": 395733.0}, {"date": "2024-08-26", "close": 100.13, "volume": 538326.0}, {"date": "2024-08-27", "close": 100.16, "volume": 639529.0}, {"date": "2024-08-28", "close": 100.18, "volume": 509352.0}, {"date": "2024-08-29", "close": 100.18, "volume": 547098.0}, {"date": "2024-08-30", "close": 100.23, "volume": 690633.0}, {"date": "2024-09-03", "close": 99.83, "volume": 1409258.0}, {"date": "2024-09-04", "close": 99.87, "volume": 2214499.0}, {"date": "2024-09-05", "close": 99.9, "volume": 546754.0}, {"date": "2024-09-06", "close": 99.95, "volume": 422253.0}, {"date": "2024-09-09", "close": 99.97, "volume": 446070.0}, {"date": "2024-09-10", "close": 99.98, "volume": 455308.0}, {"date": "2024-09-11", "close": 99.99, "volume": 284967.0}, {"date": "2024-09-12", "close": 100.01, "volume": 485385.0}, {"date": "2024-09-13", "close": 100.06, "volume": 526538.0}, {"date": "2024-09-16", "close": 100.09, "volume": 411524.0}, {"date": "2024-09-17", "close": 100.09, "volume": 528025.0}, {"date": "2024-09-18", "close": 100.13, "volume": 325239.0}, {"date": "2024-09-19", "close": 100.15, "volume": 975999.0}, {"date": "2024-09-20", "close": 100.21, "volume": 490115.0}, {"date": "2024-09-23", "close": 100.22, "volume": 577426.0}, {"date": "2024-09-24", "close": 100.23, "volume": 429497.0}, {"date": "2024-09-25", "close": 100.25, "volume": 890913.0}, {"date": "2024-09-26", "close": 100.26, "volume": 717892.0}, {"date": "2024-09-27", "close": 100.3, "volume": 600438.0}, {"date": "2024-09-30", "close": 100.29, "volume": 745965.0}, {"date": "2024-10-01", "close": 99.91, "volume": 1296666.0}, {"date": "2024-10-02", "close": 99.92, "volume": 586592.0}, {"date": "2024-10-03", "close": 99.93, "volume": 535999.0}, {"date": "2024-10-04", "close": 99.93, "volume": 446920.0}, {"date": "2024-10-07", "close": 99.92, "volume": 394558.0}, {"date": "2024-10-08", "close": 99.95, "volume": 437776.0}, {"date": "2024-10-09", "close": 99.95, "volume": 463773.0}, {"date": "2024-10-10", "close": 99.97, "volume": 422801.0}, {"date": "2024-10-11", "close": 100.01, "volume": 485919.0}, {"date": "2024-10-14", "close": 100.02, "volume": 305467.0}, {"date": "2024-10-15", "close": 100.02, "volume": 440070.0}, {"date": "2024-10-16", "close": 100.05, "volume": 228842.0}, {"date": "2024-10-17", "close": 100.04, "volume": 382600.0}, {"date": "2024-10-18", "close": 100.09, "volume": 349757.0}, {"date": "2024-10-21", "close": 100.09, "volume": 336443.0}, {"date": "2024-10-22", "close": 100.11, "volume": 455237.0}, {"date": "2024-10-23", "close": 100.11, "volume": 404429.0}, {"date": "2024-10-24", "close": 100.12, "volume": 242501.0}, {"date": "2024-10-25", "close": 100.15, "volume": 342998.0}, {"date": "2024-10-28", "close": 100.16, "volume": 406978.0}, {"date": "2024-10-29", "close": 100.18, "volume": 297795.0}, {"date": "2024-10-30", "close": 100.19, "volume": 409488.0}, {"date": "2024-10-31", "close": 100.22, "volume": 661078.0}, {"date": "2024-11-01", "close": 99.85, "volume": 997931.0}, {"date": "2024-11-04", "close": 99.88, "volume": 514692.0}, {"date": "2024-11-05", "close": 99.89, "volume": 436929.0}, {"date": "2024-11-06", "close": 99.9, "volume": 539422.0}, {"date": "2024-11-07", "close": 99.91, "volume": 1100317.0}, {"date": "2024-11-08", "close": 99.95, "volume": 515730.0}, {"date": "2024-11-11", "close": 99.94, "volume": 511587.0}, {"date": "2024-11-12", "close": 99.95, "volume": 609584.0}, {"date": "2024-11-13", "close": 99.98, "volume": 703465.0}, {"date": "2024-11-14", "close": 99.98, "volume": 820680.0}, {"date": "2024-11-15", "close": 100.01, "volume": 686717.0}, {"date": "2024-11-18", "close": 100.03, "volume": 647556.0}, {"date": "2024-11-19", "close": 100.05, "volume": 471941.0}, {"date": "2024-11-20", "close": 100.05, "volume": 731087.0}, {"date": "2024-11-21", "close": 100.05, "volume": 593285.0}, {"date": "2024-11-22", "close": 100.08, "volume": 696187.0}, {"date": "2024-11-25", "close": 100.11, "volume": 524251.0}, {"date": "2024-11-26", "close": 100.11, "volume": 613960.0}, {"date": "2024-11-27", "close": 100.15, "volume": 385110.0}, {"date": "2024-11-29", "close": 100.19, "volume": 262527.0}, {"date": "2024-12-02", "close": 99.85, "volume": 1178265.0}, {"date": "2024-12-03", "close": 99.86, "volume": 421311.0}, {"date": "2024-12-04", "close": 99.88, "volume": 1393962.0}, {"date": "2024-12-05", "close": 99.89, "volume": 2158055.0}, {"date": "2024-12-06", "close": 99.95, "volume": 616551.0}, {"date": "2024-12-09", "close": 99.96, "volume": 509976.0}, {"date": "2024-12-10", "close": 99.96, "volume": 272191.0}, {"date": "2024-12-11", "close": 99.99, "volume": 665543.0}, {"date": "2024-12-12", "close": 100.01, "volume": 487162.0}, {"date": "2024-12-13", "close": 100.02, "volume": 569967.0}, {"date": "2024-12-16", "close": 100.04, "volume": 405129.0}, {"date": "2024-12-17", "close": 100.05, "volume": 401198.0}, {"date": "2024-12-18", "close": 100.08, "volume": 889423.0}, {"date": "2024-12-19", "close": 100.09, "volume": 1462531.0}, {"date": "2024-12-20", "close": 100.12, "volume": 1098522.0}, {"date": "2024-12-23", "close": 100.13, "volume": 1156555.0}, {"date": "2024-12-24", "close": 100.14, "volume": 674554.0}, {"date": "2024-12-26", "close": 100.16, "volume": 344654.0}, {"date": "2024-12-27", "close": 100.2, "volume": 419879.0}, {"date": "2024-12-30", "close": 100.21, "volume": 1263241.0}, {"date": "2024-12-31", "close": 99.92, "volume": 952929.0}, {"date": "2025-01-02", "close": 99.85, "volume": 639713.0}, {"date": "2025-01-03", "close": 99.88, "volume": 882035.0}, {"date": "2025-01-06", "close": 99.88, "volume": 555864.0}, {"date": "2025-01-07", "close": 99.89, "volume": 867920.0}, {"date": "2025-01-08", "close": 99.92, "volume": 721213.0}, {"date": "2025-01-10", "close": 99.95, "volume": 935903.0}, {"date": "2025-01-13", "close": 99.96, "volume": 775452.0}, {"date": "2025-01-14", "close": 99.97, "volume": 411604.0}, {"date": "2025-01-15", "close": 99.99, "volume": 518974.0}, {"date": "2025-01-16", "close": 100.01, "volume": 508808.0}, {"date": "2025-01-17", "close": 100.04, "volume": 500515.0}, {"date": "2025-01-21", "close": 100.04, "volume": 814555.0}, {"date": "2025-01-22", "close": 100.06, "volume": 506997.0}, {"date": "2025-01-23", "close": 100.09, "volume": 629969.0}, {"date": "2025-01-24", "close": 100.12, "volume": 577044.0}, {"date": "2025-01-27", "close": 100.13, "volume": 675579.0}, {"date": "2025-01-28", "close": 100.13, "volume": 488449.0}, {"date": "2025-01-29", "close": 100.14, "volume": 372404.0}, {"date": "2025-01-30", "close": 100.16, "volume": 625843.0}, {"date": "2025-01-31", "close": 100.19, "volume": 801507.0}, {"date": "2025-02-03", "close": 99.85, "volume": 1424251.0}, {"date": "2025-02-04", "close": 99.86, "volume": 864821.0}, {"date": "2025-02-05", "close": 99.87, "volume": 355091.0}, {"date": "2025-02-06", "close": 99.9, "volume": 563838.0}, {"date": "2025-02-07", "close": 99.93, "volume": 640305.0}, {"date": "2025-02-10", "close": 99.92, "volume": 703286.0}, {"date": "2025-02-11", "close": 99.94, "volume": 631751.0}, {"date": "2025-02-12", "close": 99.95, "volume": 631559.0}, {"date": "2025-02-13", "close": 99.96, "volume": 776085.0}, {"date": "2025-02-14", "close": 100.0, "volume": 674338.0}, {"date": "2025-02-18", "close": 100.02, "volume": 662608.0}, {"date": "2025-02-19", "close": 100.04, "volume": 503965.0}, {"date": "2025-02-20", "close": 100.05, "volume": 338483.0}, {"date": "2025-02-21", "close": 100.08, "volume": 694309.0}, {"date": "2025-02-24", "close": 100.09, "volume": 543831.0}, {"date": "2025-02-25", "close": 100.12, "volume": 642816.0}, {"date": "2025-02-26", "close": 100.13, "volume": 528906.0}, {"date": "2025-02-27", "close": 100.14, "volume": 443257.0}, {"date": "2025-02-28", "close": 100.17, "volume": 1085268.0}, {"date": "2025-03-03", "close": 99.87, "volume": 829466.0}, {"date": "2025-03-04", "close": 99.89, "volume": 934298.0}, {"date": "2025-03-05", "close": 99.9, "volume": 422610.0}, {"date": "2025-03-06", "close": 99.89, "volume": 2487994.0}, {"date": "2025-03-07", "close": 99.95, "volume": 1859109.0}, {"date": "2025-03-10", "close": 99.97, "volume": 1181711.0}, {"date": "2025-03-11", "close": 99.98, "volume": 524698.0}, {"date": "2025-03-12", "close": 99.97, "volume": 751879.0}, {"date": "2025-03-13", "close": 99.99, "volume": 618883.0}, {"date": "2025-03-14", "close": 100.02, "volume": 472265.0}, {"date": "2025-03-17", "close": 100.02, "volume": 542926.0}, {"date": "2025-03-18", "close": 100.03, "volume": 424197.0}, {"date": "2025-03-19", "close": 100.045, "volume": 623955.0}, {"date": "2025-03-20", "close": 100.06, "volume": 402521.0}, {"date": "2025-03-21", "close": 100.13, "volume": 1390802.0}, {"date": "2025-03-24", "close": 100.11, "volume": 1371387.0}, {"date": "2025-03-25", "close": 100.11, "volume": 1169037.0}, {"date": "2025-03-26", "close": 100.12, "volume": 402853.0}, {"date": "2025-03-27", "close": 100.13, "volume": 484428.0}, {"date": "2025-03-28", "close": 100.17, "volume": 519067.0}, {"date": "2025-03-31", "close": 100.18, "volume": 706424.0}, {"date": "2025-04-01", "close": 99.86, "volume": 744598.0}, {"date": "2025-04-02", "close": 99.85, "volume": 792631.0}, {"date": "2025-04-03", "close": 99.89, "volume": 829442.0}, {"date": "2025-04-04", "close": 99.95, "volume": 1788570.0}, {"date": "2025-04-07", "close": 99.96, "volume": 2061003.0}, {"date": "2025-04-08", "close": 99.96, "volume": 1311573.0}, {"date": "2025-04-09", "close": 99.95, "volume": 2075034.0}, {"date": "2025-04-10", "close": 99.96, "volume": 1027230.0}, {"date": "2025-04-11", "close": 100.01, "volume": 1205346.0}, {"date": "2025-04-14", "close": 99.99, "volume": 1124362.0}, {"date": "2025-04-15", "close": 100.01, "volume": 901603.0}, {"date": "2025-04-16", "close": 100.04, "volume": 751367.0}, {"date": "2025-04-17", "close": 100.08, "volume": 1346284.0}, {"date": "2025-04-21", "close": 100.07, "volume": 878399.0}, {"date": "2025-04-22", "close": 100.1, "volume": 605601.0}, {"date": "2025-04-23", "close": 100.09, "volume": 628834.0}, {"date": "2025-04-24", "close": 100.11, "volume": 693716.0}, {"date": "2025-04-25", "close": 100.14, "volume": 509683.0}, {"date": "2025-04-28", "close": 100.16, "volume": 395076.0}, {"date": "2025-04-29", "close": 100.18, "volume": 1190999.0}, {"date": "2025-04-30", "close": 100.18, "volume": 1316044.0}, {"date": "2025-05-01", "close": 99.86, "volume": 1221641.0}, {"date": "2025-05-02", "close": 99.87, "volume": 694868.0}, {"date": "2025-05-05", "close": 99.87, "volume": 1042200.0}, {"date": "2025-05-06", "close": 99.9, "volume": 596581.0}, {"date": "2025-05-07", "close": 99.9, "volume": 433100.0}, {"date": "2025-05-08", "close": 99.91, "volume": 582138.0}, {"date": "2025-05-09", "close": 99.94, "volume": 968051.0}, {"date": "2025-05-12", "close": 99.93, "volume": 1100259.0}, {"date": "2025-05-13", "close": 99.95, "volume": 892153.0}, {"date": "2025-05-14", "close": 99.96, "volume": 443092.0}, {"date": "2025-05-15", "close": 99.97, "volume": 1064891.0}, {"date": "2025-05-16", "close": 100.01, "volume": 433013.0}, {"date": "2025-05-19", "close": 100.01, "volume": 1507031.0}, {"date": "2025-05-20", "close": 100.02, "volume": 625601.0}, {"date": "2025-05-21", "close": 100.04, "volume": 878380.0}, {"date": "2025-05-22", "close": 100.06, "volume": 629287.0}, {"date": "2025-05-23", "close": 100.09, "volume": 460456.0}, {"date": "2025-05-27", "close": 100.11, "volume": 502474.0}, {"date": "2025-05-28", "close": 100.12, "volume": 1142715.0}, {"date": "2025-05-29", "close": 100.12, "volume": 852151.0}, {"date": "2025-05-30", "close": 100.16, "volume": 501824.0}, {"date": "2025-06-02", "close": 99.83, "volume": 1394985.0}, {"date": "2025-06-03", "close": 99.83, "volume": 764096.0}, {"date": "2025-06-04", "close": 99.87, "volume": 928580.0}, {"date": "2025-06-05", "close": 99.86, "volume": 971781.0}, {"date": "2025-06-06", "close": 99.89, "volume": 621565.0}, {"date": "2025-06-09", "close": 99.9, "volume": 605137.0}, {"date": "2025-06-10", "close": 99.91, "volume": 347826.0}, {"date": "2025-06-11", "close": 99.93, "volume": 1790805.0}, {"date": "2025-06-12", "close": 99.94, "volume": 404005.0}, {"date": "2025-06-13", "close": 99.99, "volume": 816921.0}, {"date": "2025-06-16", "close": 99.99, "volume": 1105161.0}, {"date": "2025-06-17", "close": 100.0, "volume": 3088856.0}, {"date": "2025-06-18", "close": 100.02, "volume": 497246.0}, {"date": "2025-06-20", "close": 100.06, "volume": 777980.0}, {"date": "2025-06-23", "close": 100.08, "volume": 848257.0}, {"date": "2025-06-24", "close": 100.1, "volume": 562719.0}, {"date": "2025-06-25", "close": 100.09, "volume": 441466.0}, {"date": "2025-06-26", "close": 100.11, "volume": 487933.0}, {"date": "2025-06-27", "close": 100.14, "volume": 552099.0}, {"date": "2025-06-30", "close": 100.15, "volume": 1048584.0}, {"date": "2025-07-01", "close": 99.82, "volume": 894247.0}, {"date": "2025-07-02", "close": 99.85, "volume": 415082.0}, {"date": "2025-07-03", "close": 99.87, "volume": 390379.0}, {"date": "2025-07-07", "close": 99.87, "volume": 1037780.0}, {"date": "2025-07-08", "close": 99.9, "volume": 599057.0}, {"date": "2025-07-09", "close": 99.9, "volume": 725290.0}, {"date": "2025-07-10", "close": 99.92, "volume": 922043.0}, {"date": "2025-07-11", "close": 99.94, "volume": 979733.0}, {"date": "2025-07-14", "close": 99.97, "volume": 341323.0}, {"date": "2025-07-15", "close": 99.95, "volume": 766807.0}, {"date": "2025-07-16", "close": 99.98, "volume": 663424.0}, {"date": "2025-07-17", "close": 100.0, "volume": 681382.0}, {"date": "2025-07-18", "close": 100.04, "volume": 374388.0}, {"date": "2025-07-21", "close": 100.04, "volume": 447073.0}, {"date": "2025-07-22", "close": 100.04, "volume": 405936.0}, {"date": "2025-07-23", "close": 100.07, "volume": 483804.0}, {"date": "2025-07-24", "close": 100.06, "volume": 671480.0}, {"date": "2025-07-25", "close": 100.1, "volume": 432559.0}, {"date": "2025-07-28", "close": 100.11, "volume": 468099.0}, {"date": "2025-07-29", "close": 100.13, "volume": 517256.0}, {"date": "2025-07-30", "close": 100.14, "volume": 648461.0}, {"date": "2025-07-31", "close": 100.13, "volume": 1266132.0}, {"date": "2025-08-01", "close": 99.88, "volume": 971788.0}, {"date": "2025-08-04", "close": 99.89, "volume": 879989.0}, {"date": "2025-08-05", "close": 99.89, "volume": 795395.0}, {"date": "2025-08-06", "close": 99.9, "volume": 727033.0}, {"date": "2025-08-07", "close": 99.92, "volume": 651119.0}, {"date": "2025-08-08", "close": 99.95, "volume": 514230.0}, {"date": "2025-08-11", "close": 99.97, "volume": 408142.0}, {"date": "2025-08-12", "close": 99.97, "volume": 497857.0}, {"date": "2025-08-13", "close": 100.0, "volume": 441462.0}, {"date": "2025-08-14", "close": 100.0, "volume": 489583.0}, {"date": "2025-08-15", "close": 100.03, "volume": 479713.0}, {"date": "2025-08-18", "close": 100.05, "volume": 734681.0}, {"date": "2025-08-19", "close": 100.05, "volume": 395594.0}, {"date": "2025-08-20", "close": 100.07, "volume": 716170.0}, {"date": "2025-08-21", "close": 100.07, "volume": 500279.0}, {"date": "2025-08-22", "close": 100.12, "volume": 454680.0}, {"date": "2025-08-25", "close": 100.13, "volume": 385381.0}, {"date": "2025-08-26", "close": 100.15, "volume": 594092.0}, {"date": "2025-08-27", "close": 100.15, "volume": 348070.0}, {"date": "2025-08-28", "close": 100.16, "volume": 342606.0}, {"date": "2025-08-29", "close": 100.21, "volume": 413218.0}, {"date": "2025-09-02", "close": 99.9, "volume": 806782.0}, {"date": "2025-09-03", "close": 99.92, "volume": 437616.0}, {"date": "2025-09-04", "close": 99.93, "volume": 305565.0}, {"date": "2025-09-05", "close": 99.99, "volume": 337527.0}, {"date": "2025-09-08", "close": 100.0, "volume": 1177610.0}, {"date": "2025-09-09", "close": 100.0, "volume": 552534.0}, {"date": "2025-09-10", "close": 100.02, "volume": 799330.0}, {"date": "2025-09-11", "close": 100.04, "volume": 715374.0}, {"date": "2025-09-12", "close": 100.06, "volume": 308373.0}, {"date": "2025-09-15", "close": 100.07, "volume": 451837.0}, {"date": "2025-09-16", "close": 100.1, "volume": 571095.0}, {"date": "2025-09-17", "close": 100.12, "volume": 511844.0}, {"date": "2025-09-18", "close": 100.12, "volume": 518659.0}, {"date": "2025-09-19", "close": 100.14, "volume": 495968.0}, {"date": "2025-09-22", "close": 100.16, "volume": 480089.0}, {"date": "2025-09-23", "close": 100.18, "volume": 643529.0}, {"date": "2025-09-24", "close": 100.18, "volume": 412564.0}, {"date": "2025-09-25", "close": 100.18, "volume": 976153.0}, {"date": "2025-09-26", "close": 100.21, "volume": 573144.0}, {"date": "2025-09-29", "close": 100.23, "volume": 625547.0}, {"date": "2025-09-30", "close": 100.23, "volume": 568536.0}, {"date": "2025-10-01", "close": 99.91, "volume": 740179.0}, {"date": "2025-10-02", "close": 99.92, "volume": 627001.0}, {"date": "2025-10-03", "close": 99.95, "volume": 572671.0}, {"date": "2025-10-06", "close": 99.96, "volume": 399741.0}, {"date": "2025-10-07", "close": 99.98, "volume": 445219.0}, {"date": "2025-10-08", "close": 99.98, "volume": 357218.0}, {"date": "2025-10-09", "close": 99.99, "volume": 467341.0}, {"date": "2025-10-10", "close": 100.04, "volume": 716523.0}, {"date": "2025-10-13", "close": 100.04, "volume": 540340.0}, {"date": "2025-10-14", "close": 100.05, "volume": 552963.0}, {"date": "2025-10-15", "close": 100.04, "volume": 502867.0}, {"date": "2025-10-16", "close": 100.08, "volume": 1107867.0}, {"date": "2025-10-17", "close": 100.09, "volume": 561365.0}, {"date": "2025-10-20", "close": 100.1, "volume": 693389.0}, {"date": "2025-10-21", "close": 100.12, "volume": 546744.0}, {"date": "2025-10-22", "close": 100.13, "volume": 430512.0}, {"date": "2025-10-23", "close": 100.14, "volume": 706805.0}, {"date": "2025-10-24", "close": 100.18, "volume": 760941.0}, {"date": "2025-10-27", "close": 100.18, "volume": 586576.0}, {"date": "2025-10-28", "close": 100.2, "volume": 487555.0}, {"date": "2025-10-29", "close": 100.19, "volume": 1418557.0}, {"date": "2025-10-30", "close": 100.19, "volume": 605104.0}, {"date": "2025-10-31", "close": 100.24, "volume": 635679.0}, {"date": "2025-11-03", "close": 99.91, "volume": 823590.0}, {"date": "2025-11-04", "close": 99.92, "volume": 572529.0}, {"date": "2025-11-05", "close": 99.92, "volume": 518845.0}, {"date": "2025-11-06", "close": 99.94, "volume": 895950.0}, {"date": "2025-11-07", "close": 99.98, "volume": 756960.0}, {"date": "2025-11-10", "close": 99.99, "volume": 934494.0}, {"date": "2025-11-11", "close": 100.005, "volume": 2031472.0}, {"date": "2025-11-12", "close": 100.01, "volume": 756259.0}, {"date": "2025-11-13", "close": 100.02, "volume": 375450.0}, {"date": "2025-11-14", "close": 100.04, "volume": 602970.0}, {"date": "2025-11-17", "close": 100.06, "volume": 835336.0}, {"date": "2025-11-18", "close": 100.06, "volume": 806276.0}, {"date": "2025-11-19", "close": 100.07, "volume": 732475.0}, {"date": "2025-11-20", "close": 100.08, "volume": 478598.0}, {"date": "2025-11-21", "close": 100.12, "volume": 816791.0}, {"date": "2025-11-24", "close": 100.14, "volume": 381797.0}, {"date": "2025-11-25", "close": 100.15, "volume": 804532.0}, {"date": "2025-11-26", "close": 100.16, "volume": 717279.0}, {"date": "2025-11-28", "close": 100.2, "volume": 523038.0}, {"date": "2025-12-01", "close": 99.93, "volume": 919639.0}, {"date": "2025-12-02", "close": 99.95, "volume": 557039.0}, {"date": "2025-12-03", "close": 99.97, "volume": 1085344.0}, {"date": "2025-12-04", "close": 99.97, "volume": 548808.0}, {"date": "2025-12-05", "close": 100.01, "volume": 496378.0}, {"date": "2025-12-08", "close": 100.01, "volume": 761464.0}, {"date": "2025-12-09", "close": 100.02, "volume": 396881.0}, {"date": "2025-12-10", "close": 100.05, "volume": 804892.0}, {"date": "2025-12-11", "close": 100.06, "volume": 761643.0}, {"date": "2025-12-12", "close": 100.09, "volume": 547404.0}, {"date": "2025-12-15", "close": 100.1, "volume": 425720.0}, {"date": "2025-12-16", "close": 100.11, "volume": 618275.0}, {"date": "2025-12-17", "close": 100.13, "volume": 1528627.0}, {"date": "2025-12-18", "close": 100.15, "volume": 530219.0}, {"date": "2025-12-19", "close": 100.17, "volume": 785359.0}, {"date": "2025-12-22", "close": 100.18, "volume": 827258.0}, {"date": "2025-12-23", "close": 100.19, "volume": 646260.0}, {"date": "2025-12-24", "close": 100.205, "volume": 411217.0}, {"date": "2025-12-26", "close": 100.24, "volume": 521024.0}, {"date": "2025-12-29", "close": 100.24, "volume": 590810.0}, {"date": "2025-12-30", "close": 100.25, "volume": 908281.0}, {"date": "2025-12-31", "close": 99.94, "volume": 600701.0}, {"date": "2026-01-02", "close": 99.97, "volume": 801777.0}, {"date": "2026-01-05", "close": 99.97, "volume": 864259.0}, {"date": "2026-01-06", "close": 99.97, "volume": 1011675.0}, {"date": "2026-01-07", "close": 99.98, "volume": 756934.0}, {"date": "2026-01-08", "close": 99.99, "volume": 485388.0}, {"date": "2026-01-09", "close": 100.02, "volume": 841676.0}, {"date": "2026-01-12", "close": 100.02, "volume": 844956.0}, {"date": "2026-01-13", "close": 100.05, "volume": 704731.0}, {"date": "2026-01-14", "close": 100.05, "volume": 1035952.0}, {"date": "2026-01-15", "close": 100.06, "volume": 692214.0}, {"date": "2026-01-16", "close": 100.09, "volume": 428375.0}, {"date": "2026-01-20", "close": 100.1, "volume": 981578.0}, {"date": "2026-01-21", "close": 100.11, "volume": 1189614.0}, {"date": "2026-01-22", "close": 100.12, "volume": 3980467.0}, {"date": "2026-01-23", "close": 100.14, "volume": 937352.0}, {"date": "2026-01-26", "close": 100.14, "volume": 665916.0}, {"date": "2026-01-27", "close": 100.16, "volume": 789202.0}, {"date": "2026-01-28", "close": 100.16, "volume": 818378.0}, {"date": "2026-01-29", "close": 100.18, "volume": 808267.0}, {"date": "2026-01-30", "close": 100.2, "volume": 806341.0}, {"date": "2026-02-02", "close": 99.94, "volume": 1332694.0}, {"date": "2026-02-03", "close": 99.95, "volume": 1343913.0}, {"date": "2026-02-04", "close": 99.97, "volume": 792487.0}, {"date": "2026-02-05", "close": 99.99, "volume": 981254.0}, {"date": "2026-02-06", "close": 100.01, "volume": 618452.0}, {"date": "2026-02-09", "close": 100.02, "volume": 1240620.0}, {"date": "2026-02-10", "close": 100.03, "volume": 493407.0}, {"date": "2026-02-11", "close": 100.03, "volume": 465419.0}, {"date": "2026-02-12", "close": 100.04, "volume": 875908.0}, {"date": "2026-02-13", "close": 100.08, "volume": 793158.0}, {"date": "2026-02-17", "close": 100.09, "volume": 633660.0}, {"date": "2026-02-18", "close": 100.1, "volume": 542701.0}, {"date": "2026-02-19", "close": 100.11, "volume": 321149.0}, {"date": "2026-02-20", "close": 100.14, "volume": 738312.0}, {"date": "2026-02-23", "close": 100.15, "volume": 577333.0}, {"date": "2026-02-24", "close": 100.16, "volume": 775847.0}, {"date": "2026-02-25", "close": 100.16, "volume": 863499.0}, {"date": "2026-02-26", "close": 100.17, "volume": 755693.0}, {"date": "2026-02-27", "close": 100.2, "volume": 817543.0}, {"date": "2026-03-02", "close": 99.93, "volume": 1068684.0}, {"date": "2026-03-03", "close": 99.94, "volume": 733134.0}, {"date": "2026-03-04", "close": 99.95, "volume": 630829.0}, {"date": "2026-03-05", "close": 99.95, "volume": 955515.0}, {"date": "2026-03-06", "close": 100.0, "volume": 1282535.0}, {"date": "2026-03-09", "close": 100.0, "volume": 1415353.0}, {"date": "2026-03-10", "close": 100.02, "volume": 1028358.0}, {"date": "2026-03-11", "close": 100.02, "volume": 927616.0}, {"date": "2026-03-12", "close": 100.02, "volume": 572371.0}, {"date": "2026-03-13", "close": 100.05, "volume": 985116.0}, {"date": "2026-03-16", "close": 100.06, "volume": 830744.0}, {"date": "2026-03-17", "close": 100.07, "volume": 463212.0}, {"date": "2026-03-18", "close": 100.07, "volume": 667150.0}, {"date": "2026-03-19", "close": 100.07, "volume": 1021018.0}, {"date": "2026-03-20", "close": 100.1, "volume": 1269594.0}, {"date": "2026-03-23", "close": 100.1, "volume": 1021756.0}, {"date": "2026-03-24", "close": 100.1, "volume": 709799.0}, {"date": "2026-03-25", "close": 100.13, "volume": 753903.0}, {"date": "2026-03-26", "close": 100.11, "volume": 1150789.0}, {"date": "2026-03-27", "close": 100.16, "volume": 1655696.0}, {"date": "2026-03-30", "close": 100.18, "volume": 924188.0}, {"date": "2026-03-31", "close": 100.19, "volume": 1115956.0}, {"date": "2026-04-01", "close": 99.91, "volume": 2037890.0}, {"date": "2026-04-02", "close": 99.94, "volume": 938492.0}, {"date": "2026-04-06", "close": 99.94, "volume": 587354.0}, {"date": "2026-04-07", "close": 99.96, "volume": 626438.0}, {"date": "2026-04-08", "close": 99.98, "volume": 1014064.0}, {"date": "2026-04-09", "close": 99.99, "volume": 1175697.0}, {"date": "2026-04-10", "close": 100.01, "volume": 494550.0}, {"date": "2026-04-13", "close": 100.01, "volume": 945371.0}, {"date": "2026-04-14", "close": 100.02, "volume": 953070.0}, {"date": "2026-04-15", "close": 100.02, "volume": 772894.0}, {"date": "2026-04-16", "close": 100.05, "volume": 820620.0}, {"date": "2026-04-17", "close": 100.09, "volume": 1485534.0}, {"date": "2026-04-20", "close": 100.09, "volume": null}, {"date": "2026-04-21", "close": 100.1, "volume": 663811.0}, {"date": "2026-04-22", "close": 100.11, "volume": 460696.0}, {"date": "2026-04-23", "close": 100.12, "volume": 467007.0}, {"date": "2026-04-24", "close": 100.15, "volume": 538121.0}, {"date": "2026-04-27", "close": 100.16, "volume": 815671.0}, {"date": "2026-04-28", "close": 100.17, "volume": 1046136.0}, {"date": "2026-04-29", "close": 100.17, "volume": 748983.0}, {"date": "2026-04-30", "close": 100.18, "volume": 692276.0}, {"date": "2026-05-01", "close": 99.93, "volume": 1298226.0}, {"date": "2026-05-04", "close": 99.93, "volume": 569495.0}, {"date": "2026-05-05", "close": 99.94, "volume": 960316.0}, {"date": "2026-05-06", "close": 99.94, "volume": 1124693.0}, {"date": "2026-05-07", "close": 99.96, "volume": 645693.0}, {"date": "2026-05-08", "close": 99.99, "volume": 601191.0}, {"date": "2026-05-11", "close": 100.0, "volume": 1333136.0}, {"date": "2026-05-12", "close": 100.0, "volume": 711302.0}, {"date": "2026-05-13", "close": 100.01, "volume": 1579016.0}, {"date": "2026-05-14", "close": 100.02, "volume": 642914.0}, {"date": "2026-05-15", "close": 100.04, "volume": 1028392.0}, {"date": "2026-05-18", "close": 100.05, "volume": 688814.0}, {"date": "2026-05-19", "close": 100.07, "volume": 783802.0}, {"date": "2026-05-20", "close": 100.08, "volume": 644428.0}, {"date": "2026-05-21", "close": 100.09, "volume": 411393.0}, {"date": "2026-05-22", "close": 100.11, "volume": 856426.0}, {"date": "2026-05-26", "close": 100.13, "volume": 683212.0}, {"date": "2026-05-27", "close": 100.13, "volume": 812279.0}, {"date": "2026-05-28", "close": 100.15, "volume": 448275.0}, {"date": "2026-05-29", "close": 100.17, "volume": 649974.0}, {"date": "2026-06-01", "close": 99.91, "volume": 1348449.0}, {"date": "2026-06-02", "close": 99.91, "volume": 760145.0}, {"date": "2026-06-03", "close": 99.93, "volume": 1107156.0}, {"date": "2026-06-04", "close": 99.95, "volume": 462084.0}, {"date": "2026-06-05", "close": 99.96, "volume": 521735.0}, {"date": "2026-06-08", "close": 99.98, "volume": 1616324.0}, {"date": "2026-06-09", "close": 99.98, "volume": 721187.0}, {"date": "2026-06-10", "close": 100.0, "volume": 739801.0}, {"date": "2026-06-11", "close": 100.0, "volume": 706811.0}, {"date": "2026-06-12", "close": 100.02, "volume": 791184.0}, {"date": "2026-06-15", "close": 100.04, "volume": 580149.0}, {"date": "2026-06-16", "close": 100.04, "volume": 513576.0}, {"date": "2026-06-17", "close": 100.04, "volume": 747948.0}, {"date": "2026-06-18", "close": 100.07, "volume": 625864.0}, {"date": "2026-06-22", "close": 100.07, "volume": 747225.0}, {"date": "2026-06-23", "close": 100.08, "volume": 761852.0}, {"date": "2026-06-24", "close": 100.09, "volume": 842535.0}, {"date": "2026-06-25", "close": 100.11, "volume": 877928.0}, {"date": "2026-06-26", "close": 100.14, "volume": 446392.0}, {"date": "2026-06-29", "close": 100.14, "volume": 687432.0}, {"date": "2026-06-30", "close": 100.16, "volume": 937600.0}, {"date": "2026-07-01", "close": 99.86, "volume": 920287.0}, {"date": "2026-07-02", "close": 99.91, "volume": 565011.0}, {"date": "2026-07-06", "close": 99.92, "volume": 508365.0}, {"date": "2026-07-07", "close": 99.92, "volume": 414359.0}, {"date": "2026-07-08", "close": 99.93, "volume": 401561.0}, {"date": "2026-07-09", "close": 99.95, "volume": 384521.0}, {"date": "2026-07-10", "close": 99.98, "volume": 494427.0}, {"date": "2026-07-13", "close": 99.98, "volume": 399488.0}, {"date": "2026-07-14", "close": 100.0, "volume": 396420.0}, {"date": "2026-07-15", "close": 100.01, "volume": 399316.0}, {"date": "2026-07-16", "close": 100.02, "volume": 957079.0}, {"date": "2026-07-17", "close": 100.05, "volume": 526985.0}, {"date": "2026-07-20", "close": 100.05, "volume": 672200.0}, {"date": "2026-07-21", "close": 100.06, "volume": 448196.0}, {"date": "2026-07-22", "close": 100.06, "volume": 250581.0}, {"date": "2026-07-23", "close": 100.06, "volume": 480899.0}, {"date": "2026-07-24", "close": 100.09, "volume": 591459.0}, {"date": "2026-07-27", "close": 100.1, "volume": 756819.0}, {"date": "2026-07-28", "close": 100.12, "volume": 510007.0}, {"date": "2026-07-29", "close": 100.16, "volume": 626537.0}, {"date": "2026-07-30", "close": 100.16, "volume": 498428.0}, {"date": "2026-07-31", "close": 100.18, "volume": 478628.0}, {"date": "2026-08-03", "close": 99.88, "volume": 818454.0}, {"date": "2026-08-04", "close": 99.91, "volume": 407472.0}, {"date": "2026-08-05", "close": 99.91, "volume": 515049.0}, {"date": "2026-08-06", "close": 99.93, "volume": 503050.0}, {"date": "2026-08-07", "close": 99.97, "volume": 475249.0}, {"date": "2026-08-10", "close": 99.96, "volume": 650454.0}, {"date": "2026-08-11", "close": 99.98, "volume": 611748.0}, {"date": "2026-08-12", "close": 99.99, "volume": 358507.0}, {"date": "2026-08-13", "close": 100.02, "volume": 644914.0}, {"date": "2026-08-14", "close": 100.05, "volume": 482990.0}, {"date": "2026-08-17", "close": 100.06, "volume": 431594.0}, {"date": "2026-08-18", "close": 100.06, "volume": 524868.0}, {"date": "2026-08-19", "close": 100.07, "volume": 480926.0}, {"date": "2026-08-20", "close": 100.09, "volume": 318671.0}, {"date": "2026-08-21", "close": 100.11, "volume": 493839.0}, {"date": "2026-08-24", "close": 100.12, "volume": 503174.0}, {"date": "2026-08-25", "close": 100.14, "volume": 486766.0}, {"date": "2026-08-26", "close": 100.15, "volume": 365103.0}, {"date": "2026-08-27", "close": 100.15, "volume": 244445.0}, {"date": "2026-08-28", "close": 100.15, "volume": 724387.0}, {"date": "2026-08-31", "close": 100.16, "volume": 892078.0}, {"date": "2026-09-01", "close": 99.88, "volume": 839101.0}, {"date": "2026-09-02", "close": 99.89, "volume": 529074.0}, {"date": "2026-09-03", "close": 99.91, "volume": 1863243.0}, {"date": "2026-09-04", "close": 99.94, "volume": 837013.0}, {"date": "2026-09-08", "close": 99.96, "volume": 791847.0}, {"date": "2026-09-09", "close": 99.95, "volume": 489050.0}, {"date": "2026-09-10", "close": 99.94, "volume": 1419744.0}, {"date": "2026-09-11", "close": 99.96, "volume": 688995.0}, {"date": "2026-09-14", "close": 99.96, "volume": 936139.0}, {"date": "2026-09-15", "close": 99.97, "volume": 1624849.0}, {"date": "2026-09-16", "close": 99.97, "volume": 820521.0}, {"date": "2026-09-17", "close": 99.99, "volume": 592064.0}, {"date": "2026-09-18", "close": 100.01, "volume": 592383.0}, {"date": "2026-09-21", "close": 100.02, "volume": 362139.0}, {"date": "2026-09-22", "close": 100.02, "volume": 436762.0}, {"date": "2026-09-23", "close": 100.02, "volume": 540103.0}, {"date": "2026-09-24", "close": 100.02, "volume": 830077.0}, {"date": "2026-09-25", "close": 100.07, "volume": 550682.0}, {"date": "2026-09-28", "close": 100.07, "volume": 675061.0}, {"date": "2026-09-29", "close": 100.08, "volume": 484997.0}, {"date": "2026-09-30", "close": 100.11, "volume": 1088312.0}, {"date": "2026-10-01", "close": 99.83, "volume": 1129774.0}, {"date": "2026-10-02", "close": 99.88, "volume": 584380.0}, {"date": "2026-10-05", "close": 99.88, "volume": 593594.0}, {"date": "2026-10-06", "close": 99.9, "volume": 898113.0}, {"date": "2026-10-07", "close": 99.92, "volume": 537242.0}, {"date": "2026-10-08", "close": 99.91, "volume": 487273.0}, {"date": "2026-10-09", "close": 99.95, "volume": 596261.0}], "refreshing": true}