{"ticker": "IAF", "overview": {"name": "iShares Core Composite Bond ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IAF", "has_prices": true, "as_of": "2026-09-07", "last": 100.8, "prev_close": 100.78, "change": 0.01999999999999602, "change_pct": 0.00019845207382413198, "session_volume": 37770.0, "vwap_5": 100.75266719509617, "vwap_20": 101.18096771535797, "vwap_60": 101.45378319807644, "vwap_250": 101.78416893797672, "high_52w": 103.42, "low_52w": 99.87, "avg_volume_20": 48549.4, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-12", "form": "Distribution Announcement", "title": "COMPONENTS OF DISTRIBUTIONS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147275-2A1703566"}, {"date": "2026-10-08", "form": "Distribution Announcement", "title": "DISTRIBUTION REINVESTMENT PLAN PRICES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146226-2A1703068"}, {"date": "2026-10-08", "form": "Distribution Announcement", "title": "FINAL DISTRIBUTION ANNOUNCEMENT", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146225-2A1703067"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "MONTHLY APPLICATIONS,REDEMPTIONS,UNITS ON ISSUE,DERIVATIVES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145676-2A1702701"}, {"date": "2026-10-06", "form": "Distribution Announcement", "title": "ESTIMATED DISTRIBUTION ANNOUNCEMENT", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145111-2A1702279"}], "performance": {"ticker": "IAF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2012-03-14", "close": 99.6, "volume": 722.0}, {"date": "2012-03-15", "close": 99.1, "volume": 905.0}, {"date": "2012-03-16", "close": 99.15, "volume": 95.0}, {"date": "2012-03-19", "close": 99.2, "volume": 2841.0}, {"date": "2012-03-20", "close": 99.1, "volume": 64.0}, {"date": "2012-03-21", "close": 99.08, "volume": 15.0}, {"date": "2012-03-22", "close": 99.61, "volume": 100.0}, {"date": "2012-03-23", "close": 99.38, "volume": 5750.0}, {"date": "2012-03-26", "close": 99.65, "volume": 1750.0}, {"date": "2012-03-27", "close": 99.6, "volume": 140.0}, {"date": "2012-03-28", "close": 99.89, "volume": 796.0}, {"date": "2012-03-29", "close": 100.0, "volume": 22.0}, {"date": "2012-03-30", "close": 100.49, "volume": 5606.0}, {"date": "2012-04-02", "close": 100.2, "volume": 505.0}, {"date": "2012-04-03", "close": 100.35, "volume": 249.0}, {"date": "2012-04-04", "close": 100.2, "volume": 100.0}, {"date": "2012-04-05", "close": 100.29, "volume": 518.0}, {"date": "2012-04-10", "close": 101.0, "volume": 583.0}, {"date": "2012-04-11", "close": 101.0, "volume": 1735.0}, {"date": "2012-04-12", "close": 100.65, "volume": 685.0}, {"date": "2012-04-16", "close": 101.3, "volume": 1107.0}, {"date": "2012-04-17", "close": 101.25, "volume": 1228.0}, {"date": "2012-04-18", "close": 101.1, "volume": 445.0}, {"date": "2012-04-20", "close": 101.28, "volume": 1334.0}, {"date": "2012-04-23", "close": 101.35, "volume": 500.0}, {"date": "2012-04-24", "close": 101.99, "volume": 1581.0}, {"date": "2012-04-26", "close": 101.85, "volume": 297.0}, {"date": "2012-04-27", "close": 101.93, "volume": 1213.0}, {"date": "2012-04-30", "close": 101.95, "volume": 2018.0}, {"date": "2012-05-01", "close": 102.59, "volume": 2334.0}, {"date": "2012-05-02", "close": 102.35, "volume": 1387.0}, {"date": "2012-05-03", "close": 102.4, "volume": 2432.0}, {"date": "2012-05-08", "close": 103.3, "volume": 3306.0}, {"date": "2012-05-09", "close": 103.27, "volume": 3508.0}, {"date": "2012-05-10", "close": 103.48, "volume": 1749.0}, {"date": "2012-05-11", "close": 103.46, "volume": 1925.0}, {"date": "2012-05-14", "close": 103.68, "volume": 327.0}, {"date": "2012-05-15", "close": 103.95, "volume": 1764.0}, {"date": "2012-05-16", "close": 103.8, "volume": 972.0}, {"date": "2012-05-17", "close": 103.81, "volume": 1750.0}, {"date": "2012-05-18", "close": 104.09, "volume": 1280.0}, {"date": "2012-05-21", "close": 104.07, "volume": 2002.0}, {"date": "2012-05-22", "close": 103.97, "volume": 1525.0}, {"date": "2012-05-23", "close": 104.22, "volume": 1504.0}, {"date": "2012-05-24", "close": 104.26, "volume": 724.0}, {"date": "2012-05-28", "close": 104.0, "volume": 1332.0}, {"date": "2012-05-30", "close": 104.4, "volume": 1209.0}, {"date": "2012-05-31", "close": 105.2, "volume": 759.0}, {"date": "2012-06-01", "close": 105.38, "volume": 1691.0}, {"date": "2012-06-04", "close": 105.65, "volume": 508.0}, {"date": "2012-06-05", "close": 105.1, "volume": 759.0}, {"date": "2012-06-06", "close": 104.55, "volume": 1570.0}, {"date": "2012-06-08", "close": 104.4, "volume": 610.0}, {"date": "2012-06-12", "close": 104.8, "volume": 3246.0}, {"date": "2012-06-13", "close": 104.6, "volume": 1156.0}, {"date": "2012-06-14", "close": 104.93, "volume": 7260.0}, {"date": "2012-06-15", "close": 104.85, "volume": 1050.0}, {"date": "2012-06-18", "close": 104.46, "volume": 20.0}, {"date": "2012-06-19", "close": 105.0, "volume": 3225.0}, {"date": "2012-06-20", "close": 104.8, "volume": 852.0}, {"date": "2012-06-21", "close": 104.5, "volume": 787.0}, {"date": "2012-06-22", "close": 104.79, "volume": 149.0}, {"date": "2012-06-25", "close": 104.98, "volume": 1560.0}, {"date": "2012-06-26", "close": 105.11, "volume": 3105.0}, {"date": "2012-06-27", "close": 105.16, "volume": 1391.0}, {"date": "2012-06-28", "close": 105.04, "volume": 1016.0}, {"date": "2012-06-29", "close": 104.8, "volume": 1714.0}, {"date": "2012-07-02", "close": 103.58, "volume": 939.0}, {"date": "2012-07-03", "close": 103.65, "volume": 1086.0}, {"date": "2012-07-04", "close": 103.33, "volume": 410.0}, {"date": "2012-07-05", "close": 103.65, "volume": 2225.0}, {"date": "2012-07-06", "close": 104.25, "volume": 139.0}, {"date": "2012-07-09", "close": 104.13, "volume": 100.0}, {"date": "2012-07-10", "close": 104.0, "volume": 359.0}, {"date": "2012-07-11", "close": 104.25, "volume": 783.0}, {"date": "2012-07-12", "close": 104.33, "volume": 646.0}, {"date": "2012-07-13", "close": 104.85, "volume": 277.0}, {"date": "2012-07-16", "close": 104.7, "volume": 195.0}, {"date": "2012-07-17", "close": 104.67, "volume": 245.0}, {"date": "2012-07-18", "close": 104.65, "volume": 900.0}, {"date": "2012-07-19", "close": 104.45, "volume": 430.0}, {"date": "2012-07-20", "close": 104.7, "volume": 599.0}, {"date": "2012-07-23", "close": 104.98, "volume": 1864.0}, {"date": "2012-07-24", "close": 105.0, "volume": 873.0}, {"date": "2012-07-25", "close": 105.05, "volume": 1650.0}, {"date": "2012-07-26", "close": 105.0, "volume": 5520.0}, {"date": "2012-07-27", "close": 104.55, "volume": 25196.0}, {"date": "2012-07-30", "close": 104.29, "volume": 3884.0}, {"date": "2012-07-31", "close": 103.7, "volume": 8875.0}, {"date": "2012-08-01", "close": 103.7, "volume": 1933.0}, {"date": "2012-08-02", "close": 103.74, "volume": 1078.0}, {"date": "2012-08-03", "close": 104.0, "volume": 789.0}, {"date": "2012-08-06", "close": 103.25, "volume": 312.0}, {"date": "2012-08-07", "close": 103.31, "volume": 722.0}, {"date": "2012-08-08", "close": 103.18, "volume": 178.0}, {"date": "2012-08-09", "close": 103.16, "volume": 6976.0}, {"date": "2012-08-10", "close": 103.62, "volume": 1107.0}, {"date": "2012-08-13", "close": 103.49, "volume": 360.0}, {"date": "2012-08-14", "close": 103.55, "volume": 809.0}, {"date": "2012-08-15", "close": 103.45, "volume": 1662.0}, {"date": "2012-08-16", "close": 103.0, "volume": 391.0}, {"date": "2012-08-17", "close": 103.27, "volume": 1564.0}, {"date": "2012-08-20", "close": 103.1, "volume": 652.0}, {"date": "2012-08-21", "close": 103.15, "volume": 1.0}, {"date": "2012-08-22", "close": 103.42, "volume": 3745.0}, {"date": "2012-08-23", "close": 103.55, "volume": 100.0}, {"date": "2012-08-24", "close": 103.85, "volume": 1406.0}, {"date": "2012-08-27", "close": 104.07, "volume": 2331.0}, {"date": "2012-08-28", "close": 104.04, "volume": 629.0}, {"date": "2012-08-29", "close": 104.29, "volume": 1094.0}, {"date": "2012-08-30", "close": 104.59, "volume": 670.0}, {"date": "2012-08-31", "close": 104.75, "volume": 143.0}, {"date": "2012-09-03", "close": 104.6, "volume": 905.0}, {"date": "2012-09-04", "close": 104.75, "volume": 117.0}, {"date": "2012-09-05", "close": 104.9, "volume": 473.0}, {"date": "2012-09-06", "close": 104.7, "volume": 476.0}, {"date": "2012-09-07", "close": 104.42, "volume": 3389.0}, {"date": "2012-09-10", "close": 104.7, "volume": 305.0}, {"date": "2012-09-11", "close": 104.76, "volume": 3528.0}, {"date": "2012-09-12", "close": 104.52, "volume": 1807.0}, {"date": "2012-09-13", "close": 104.36, "volume": 2049.0}, {"date": "2012-09-14", "close": 103.56, "volume": 525.0}, {"date": "2012-09-17", "close": 103.31, "volume": 7889.0}, {"date": "2012-09-18", "close": 103.57, "volume": 219.0}, {"date": "2012-09-19", "close": 103.5, "volume": 1912.0}, {"date": "2012-09-20", "close": 104.12, "volume": 653.0}, {"date": "2012-09-21", "close": 103.83, "volume": 1021.0}, {"date": "2012-09-24", "close": 104.2, "volume": 1576.0}, {"date": "2012-09-25", "close": 104.28, "volume": 570.0}, {"date": "2012-09-26", "close": 104.5, "volume": 320.0}, {"date": "2012-09-27", "close": 104.64, "volume": 943.0}, {"date": "2012-09-28", "close": 104.52, "volume": 10980.0}, {"date": "2012-10-01", "close": 104.91, "volume": 1441.0}, {"date": "2012-10-02", "close": 104.83, "volume": 5415.0}, {"date": "2012-10-03", "close": 105.22, "volume": 1828.0}, {"date": "2012-10-04", "close": 104.98, "volume": 2637.0}, {"date": "2012-10-05", "close": 104.85, "volume": 2486.0}, {"date": "2012-10-08", "close": 104.95, "volume": 1075.0}, {"date": "2012-10-09", "close": 104.65, "volume": 3443.0}, {"date": "2012-10-10", "close": 104.85, "volume": 1358.0}, {"date": "2012-10-11", "close": 104.98, "volume": 5604.0}, {"date": "2012-10-12", "close": 104.83, "volume": 1274.0}, {"date": "2012-10-15", "close": 105.22, "volume": 2227.0}, {"date": "2012-10-16", "close": 105.21, "volume": 5268.0}, {"date": "2012-10-17", "close": 104.73, "volume": 1321.0}, {"date": "2012-10-18", "close": 104.47, "volume": 6314.0}, {"date": "2012-10-19", "close": 104.59, "volume": 3787.0}, {"date": "2012-10-22", "close": 104.75, "volume": 2378.0}, {"date": "2012-10-23", "close": 104.65, "volume": 10518.0}, {"date": "2012-10-24", "close": 104.5, "volume": 8986.0}, {"date": "2012-10-25", "close": 104.6, "volume": 1012.0}, {"date": "2012-10-26", "close": 104.4, "volume": 2157.0}, {"date": "2012-10-29", "close": 104.66, "volume": 2204.0}, {"date": "2012-10-30", "close": 104.76, "volume": 10449.0}, {"date": "2012-10-31", "close": 104.8, "volume": 2556.0}, {"date": "2012-11-01", "close": 104.85, "volume": 6817.0}, {"date": "2012-11-02", "close": 104.75, "volume": 2335.0}, {"date": "2012-11-05", "close": 104.65, "volume": 5929.0}, {"date": "2012-11-06", "close": 104.75, "volume": 310.0}, {"date": "2012-11-07", "close": 104.67, "volume": 2129.0}, {"date": "2012-11-08", "close": 104.8, "volume": 2729.0}, {"date": "2012-11-09", "close": 104.85, "volume": 1500.0}, {"date": "2012-11-12", "close": 104.9, "volume": 430.0}, {"date": "2012-11-13", "close": 105.08, "volume": 425.0}, {"date": "2012-11-14", "close": 105.05, "volume": 753.0}, {"date": "2012-11-15", "close": 105.2, "volume": 4121.0}, {"date": "2012-11-16", "close": 105.1, "volume": 321.0}, {"date": "2012-11-19", "close": 104.93, "volume": 1142.0}, {"date": "2012-11-20", "close": 104.83, "volume": 4702.0}, {"date": "2012-11-21", "close": 104.65, "volume": 1578.0}, {"date": "2012-11-22", "close": 104.34, "volume": 3995.0}, {"date": "2012-11-23", "close": 104.3, "volume": 679.0}, {"date": "2012-11-26", "close": 104.31, "volume": 1324.0}, {"date": "2012-11-27", "close": 104.3, "volume": 3723.0}, {"date": "2012-11-28", "close": 104.54, "volume": 10136.0}, {"date": "2012-11-29", "close": 104.4, "volume": 2236.0}, {"date": "2012-11-30", "close": 104.8, "volume": 5919.0}, {"date": "2012-12-03", "close": 105.0, "volume": 2358.0}, {"date": "2012-12-04", "close": 104.8, "volume": 1267.0}, {"date": "2012-12-05", "close": 104.92, "volume": 1974.0}, {"date": "2012-12-06", "close": 104.94, "volume": 671.0}, {"date": "2012-12-07", "close": 105.0, "volume": 3901.0}, {"date": "2012-12-10", "close": 104.19, "volume": 2039.0}, {"date": "2012-12-11", "close": 104.26, "volume": 682.0}, {"date": "2012-12-12", "close": 104.07, "volume": 2234.0}, {"date": "2012-12-13", "close": 103.65, "volume": 2490.0}, {"date": "2012-12-14", "close": 103.56, "volume": 1187.0}, {"date": "2012-12-17", "close": 103.55, "volume": 1713.0}, {"date": "2012-12-18", "close": 103.56, "volume": 676.0}, {"date": "2012-12-19", "close": 103.55, "volume": 2662.0}, {"date": "2012-12-20", "close": 103.71, "volume": 740.0}, {"date": "2012-12-21", "close": 103.95, "volume": 5570.0}, {"date": "2012-12-24", "close": 103.97, "volume": 1388.0}, {"date": "2012-12-27", "close": 103.7, "volume": 180.0}, {"date": "2012-12-28", "close": 103.96, "volume": 65.0}, {"date": "2012-12-31", "close": 104.22, "volume": 380.0}, {"date": "2013-01-02", "close": 103.8, "volume": 5550.0}, {"date": "2013-01-03", "close": 103.58, "volume": 2659.0}, {"date": "2013-01-04", "close": 103.64, "volume": 103.0}, {"date": "2013-01-07", "close": 103.5, "volume": 642.0}, {"date": "2013-01-08", "close": 103.7, "volume": 274.0}, {"date": "2013-01-09", "close": 103.7, "volume": 7260.0}, {"date": "2013-01-10", "close": 103.76, "volume": 1984.0}, {"date": "2013-01-11", "close": 103.59, "volume": 2978.0}, {"date": "2013-01-14", "close": 103.57, "volume": 3969.0}, {"date": "2013-01-15", "close": 103.67, "volume": 2756.0}, {"date": "2013-01-16", "close": 103.91, "volume": 2481.0}, {"date": "2013-01-17", "close": 104.2, "volume": 828.0}, {"date": "2013-01-18", "close": 104.11, "volume": 131.0}, {"date": "2013-01-21", "close": 103.79, "volume": 4158.0}, {"date": "2013-01-22", "close": 104.05, "volume": 2968.0}, {"date": "2013-01-23", "close": 104.33, "volume": 1176.0}, {"date": "2013-01-24", "close": 104.55, "volume": 169.0}, {"date": "2013-01-25", "close": 104.54, "volume": 508.0}, {"date": "2013-01-29", "close": 103.8, "volume": 2301.0}, {"date": "2013-01-30", "close": 103.7, "volume": 2397.0}, {"date": "2013-01-31", "close": 103.95, "volume": 658.0}, {"date": "2013-02-01", "close": 103.92, "volume": 900.0}, {"date": "2013-02-04", "close": 103.5, "volume": 9.0}, {"date": "2013-02-05", "close": 103.85, "volume": 3875.0}, {"date": "2013-02-06", "close": 103.6, "volume": 864.0}, {"date": "2013-02-07", "close": 103.76, "volume": 2211.0}, {"date": "2013-02-08", "close": 104.0, "volume": 1419.0}, {"date": "2013-02-11", "close": 104.12, "volume": 2411.0}, {"date": "2013-02-12", "close": 104.1, "volume": 509.0}, {"date": "2013-02-13", "close": 103.76, "volume": 5521.0}, {"date": "2013-02-14", "close": 103.5, "volume": 1506.0}, {"date": "2013-02-15", "close": 103.84, "volume": 3097.0}, {"date": "2013-02-18", "close": 103.54, "volume": 3996.0}, {"date": "2013-02-19", "close": 103.82, "volume": 2487.0}, {"date": "2013-02-20", "close": 103.64, "volume": 2951.0}, {"date": "2013-02-21", "close": 103.95, "volume": 18406.0}, {"date": "2013-02-22", "close": 104.0, "volume": 768.0}, {"date": "2013-02-25", "close": 104.05, "volume": 384.0}, {"date": "2013-02-26", "close": 104.5, "volume": 761.0}, {"date": "2013-02-27", "close": 104.5, "volume": 715.0}, {"date": "2013-02-28", "close": 104.42, "volume": 595.0}, {"date": "2013-03-01", "close": 104.6, "volume": 790.0}, {"date": "2013-03-04", "close": 104.79, "volume": 2431.0}, {"date": "2013-03-05", "close": 104.58, "volume": 1167.0}, {"date": "2013-03-06", "close": 104.28, "volume": 2683.0}, {"date": "2013-03-07", "close": 104.14, "volume": 1810.0}, {"date": "2013-03-08", "close": 103.83, "volume": 2527.0}, {"date": "2013-03-11", "close": 103.68, "volume": 3671.0}, {"date": "2013-03-12", "close": 103.56, "volume": 2598.0}, {"date": "2013-03-13", "close": 103.79, "volume": 813.0}, {"date": "2013-03-14", "close": 103.24, "volume": 1696.0}, {"date": "2013-03-15", "close": 103.44, "volume": 1068.0}, {"date": "2013-03-18", "close": 104.01, "volume": 938.0}, {"date": "2013-03-19", "close": 103.43, "volume": 6.0}, {"date": "2013-03-20", "close": 103.85, "volume": 712.0}, {"date": "2013-03-21", "close": 103.58, "volume": 1163.0}, {"date": "2013-03-22", "close": 103.77, "volume": 1547.0}, {"date": "2013-03-25", "close": 103.47, "volume": 1488.0}, {"date": "2013-03-26", "close": 103.72, "volume": 1489.0}, {"date": "2013-03-27", "close": 103.91, "volume": 3270.0}, {"date": "2013-03-28", "close": 104.45, "volume": 23911.0}, {"date": "2013-04-02", "close": 103.15, "volume": 2190.0}, {"date": "2013-04-03", "close": 103.0, "volume": 1192.0}, {"date": "2013-04-04", "close": 103.23, "volume": 2613.0}, {"date": "2013-04-05", "close": 103.55, "volume": 1960.0}, {"date": "2013-04-08", "close": 103.68, "volume": 3669.0}, {"date": "2013-04-09", "close": 103.37, "volume": 2450.0}, {"date": "2013-04-10", "close": 103.73, "volume": 610.0}, {"date": "2013-04-11", "close": 103.5, "volume": 1265.0}, {"date": "2013-04-12", "close": 103.5, "volume": 66.0}, {"date": "2013-04-15", "close": 103.98, "volume": 932.0}, {"date": "2013-04-16", "close": 104.18, "volume": 5818.0}, {"date": "2013-04-17", "close": 104.11, "volume": 3369.0}, {"date": "2013-04-18", "close": 104.12, "volume": 31366.0}, {"date": "2013-04-19", "close": 103.85, "volume": 404.0}, {"date": "2013-04-22", "close": 103.85, "volume": 3984.0}, {"date": "2013-04-23", "close": 104.25, "volume": 1732.0}, {"date": "2013-04-24", "close": 104.51, "volume": 1274.0}, {"date": "2013-04-26", "close": 104.25, "volume": 7303.0}, {"date": "2013-04-29", "close": 104.7, "volume": 43383.0}, {"date": "2013-04-30", "close": 104.63, "volume": 2195.0}, {"date": "2013-05-01", "close": 104.69, "volume": 1706.0}, {"date": "2013-05-02", "close": 104.9, "volume": 9222.0}, {"date": "2013-05-03", "close": 104.55, "volume": 415.0}, {"date": "2013-05-06", "close": 104.96, "volume": 803.0}, {"date": "2013-05-07", "close": 104.75, "volume": 259.0}, {"date": "2013-05-08", "close": 105.16, "volume": 693.0}, {"date": "2013-05-09", "close": 104.66, "volume": 967.0}, {"date": "2013-05-10", "close": 104.79, "volume": 6593.0}, {"date": "2013-05-13", "close": 104.7, "volume": 3951.0}, {"date": "2013-05-14", "close": 104.67, "volume": 1013.0}, {"date": "2013-05-15", "close": 104.82, "volume": 3758.0}, {"date": "2013-05-16", "close": 106.0, "volume": 702.0}, {"date": "2013-05-17", "close": 105.0, "volume": 6201.0}, {"date": "2013-05-20", "close": 105.03, "volume": 595.0}, {"date": "2013-05-21", "close": 104.95, "volume": 3999.0}, {"date": "2013-05-22", "close": 104.97, "volume": 1764.0}, {"date": "2013-05-23", "close": 104.75, "volume": 2750.0}, {"date": "2013-05-24", "close": 104.73, "volume": 765.0}, {"date": "2013-05-27", "close": 104.5, "volume": 2396.0}, {"date": "2013-05-28", "close": 104.72, "volume": 2982.0}, {"date": "2013-05-29", "close": 104.1, "volume": 10646.0}, {"date": "2013-05-30", "close": 104.28, "volume": 12854.0}, {"date": "2013-05-31", "close": 104.68, "volume": 3033.0}, {"date": "2013-06-03", "close": 104.49, "volume": 1322.0}, {"date": "2013-06-04", "close": 104.48, "volume": 361.0}, {"date": "2013-06-05", "close": 104.48, "volume": 642.0}, {"date": "2013-06-06", "close": 104.85, "volume": 199.0}, {"date": "2013-06-07", "close": 104.74, "volume": 3152.0}, {"date": "2013-06-11", "close": 104.69, "volume": 1484.0}, {"date": "2013-06-12", "close": 104.35, "volume": 699.0}, {"date": "2013-06-13", "close": 104.5, "volume": 1594.0}, {"date": "2013-06-14", "close": 104.24, "volume": 1012.0}, {"date": "2013-06-17", "close": 104.3, "volume": 420.0}, {"date": "2013-06-18", "close": 104.65, "volume": 2494.0}, {"date": "2013-06-19", "close": 104.68, "volume": 199.0}, {"date": "2013-06-20", "close": 103.75, "volume": 295.0}, {"date": "2013-06-21", "close": 103.07, "volume": 1739.0}, {"date": "2013-06-24", "close": 102.45, "volume": 571.0}, {"date": "2013-06-25", "close": 102.83, "volume": 302.0}, {"date": "2013-06-26", "close": 102.86, "volume": 2588.0}, {"date": "2013-06-27", "close": 103.28, "volume": 1345.0}, {"date": "2013-06-28", "close": 103.55, "volume": 1383.0}, {"date": "2013-07-01", "close": 100.57, "volume": 705.0}, {"date": "2013-07-02", "close": 100.87, "volume": 1482.0}, {"date": "2013-07-03", "close": 100.7, "volume": 766.0}, {"date": "2013-07-04", "close": 100.59, "volume": 1699.0}, {"date": "2013-07-05", "close": 100.53, "volume": 1040.0}, {"date": "2013-07-08", "close": 100.22, "volume": 637.0}, {"date": "2013-07-09", "close": 100.48, "volume": 660.0}, {"date": "2013-07-10", "close": 100.5, "volume": 2471.0}, {"date": "2013-07-11", "close": 100.96, "volume": 2870.0}, {"date": "2013-07-12", "close": 100.94, "volume": 274.0}, {"date": "2013-07-15", "close": 101.05, "volume": 1258.0}, {"date": "2013-07-16", "close": 101.04, "volume": 1575.0}, {"date": "2013-07-17", "close": 100.63, "volume": 1503.0}, {"date": "2013-07-18", "close": 101.21, "volume": 2625.0}, {"date": "2013-07-19", "close": 101.22, "volume": 3207.0}, {"date": "2013-07-22", "close": 101.41, "volume": 2069.0}, {"date": "2013-07-23", "close": 101.41, "volume": 1483.0}, {"date": "2013-07-24", "close": 101.2, "volume": 1613.0}, {"date": "2013-07-25", "close": 100.96, "volume": 3248.0}, {"date": "2013-07-26", "close": 101.18, "volume": 1981.0}, {"date": "2013-07-29", "close": 101.3, "volume": 1499.0}, {"date": "2013-07-30", "close": 101.49, "volume": 3101.0}, {"date": "2013-07-31", "close": 101.52, "volume": 1473.0}, {"date": "2013-08-01", "close": 101.77, "volume": 1313.0}, {"date": "2013-08-02", "close": 101.4, "volume": 1578.0}, {"date": "2013-08-05", "close": 102.16, "volume": 471.0}, {"date": "2013-08-06", "close": 101.9, "volume": 821.0}, {"date": "2013-08-07", "close": 101.7, "volume": 461.0}, {"date": "2013-08-08", "close": 101.76, "volume": 1730.0}, {"date": "2013-08-09", "close": 101.62, "volume": 4564.0}, {"date": "2013-08-12", "close": 101.65, "volume": 683.0}, {"date": "2013-08-13", "close": 101.48, "volume": 659.0}, {"date": "2013-08-14", "close": 101.24, "volume": 525.0}, {"date": "2013-08-15", "close": 100.98, "volume": 887.0}, {"date": "2013-08-16", "close": 100.83, "volume": 6121.0}, {"date": "2013-08-19", "close": 100.37, "volume": 2127.0}, {"date": "2013-08-20", "close": 100.82, "volume": 2386.0}, {"date": "2013-08-21", "close": 100.86, "volume": 2516.0}, {"date": "2013-08-22", "close": 100.37, "volume": 1433.0}, {"date": "2013-08-23", "close": 100.37, "volume": 1520.0}, {"date": "2013-08-26", "close": 100.8, "volume": 1863.0}, {"date": "2013-08-27", "close": 100.85, "volume": 755.0}, {"date": "2013-08-28", "close": 101.01, "volume": 987.0}, {"date": "2013-08-29", "close": 101.05, "volume": 531.0}, {"date": "2013-08-30", "close": 101.19, "volume": 1458.0}, {"date": "2013-09-02", "close": 101.05, "volume": 1754.0}, {"date": "2013-09-03", "close": 100.5, "volume": 2444.0}, {"date": "2013-09-04", "close": 100.62, "volume": 3212.0}, {"date": "2013-09-05", "close": 100.55, "volume": 982.0}, {"date": "2013-09-06", "close": 100.23, "volume": 3898.0}, {"date": "2013-09-09", "close": 100.44, "volume": 1419.0}, {"date": "2013-09-10", "close": 100.35, "volume": 3250.0}, {"date": "2013-09-11", "close": 100.11, "volume": 2779.0}, {"date": "2013-09-12", "close": 100.6, "volume": 11760.0}, {"date": "2013-09-13", "close": 100.5, "volume": 3174.0}, {"date": "2013-09-16", "close": 100.65, "volume": 1515.0}, {"date": "2013-09-17", "close": 100.75, "volume": 744.0}, {"date": "2013-09-18", "close": 100.35, "volume": 1.0}, {"date": "2013-09-19", "close": 101.43, "volume": 6420.0}, {"date": "2013-09-20", "close": 101.16, "volume": 561.0}, {"date": "2013-09-23", "close": 101.03, "volume": 869.0}, {"date": "2013-09-24", "close": 101.34, "volume": 2076.0}, {"date": "2013-09-25", "close": 101.46, "volume": 1790.0}, {"date": "2013-09-26", "close": 101.5, "volume": 885.0}, {"date": "2013-09-27", "close": 101.52, "volume": 921.0}, {"date": "2013-09-30", "close": 101.74, "volume": 3080.0}, {"date": "2013-10-01", "close": 101.45, "volume": 2333.0}, {"date": "2013-10-02", "close": 101.55, "volume": 3361.0}, {"date": "2013-10-03", "close": 100.63, "volume": 1415.0}, {"date": "2013-10-04", "close": 100.33, "volume": 294.0}, {"date": "2013-10-07", "close": 100.16, "volume": 77.0}, {"date": "2013-10-08", "close": 100.26, "volume": 24.0}, {"date": "2013-10-09", "close": 100.0, "volume": 1111.0}, {"date": "2013-10-10", "close": 99.57, "volume": 1010.0}, {"date": "2013-10-11", "close": 99.7, "volume": 1241.0}, {"date": "2013-10-14", "close": 99.82, "volume": 1270.0}, {"date": "2013-10-15", "close": 99.6, "volume": 6527.0}, {"date": "2013-10-16", "close": 99.59, "volume": 2927.0}, {"date": "2013-10-17", "close": 99.98, "volume": 689.0}, {"date": "2013-10-18", "close": 100.2, "volume": 1487.0}, {"date": "2013-10-21", "close": 100.48, "volume": 1372.0}, {"date": "2013-10-22", "close": 100.0, "volume": 21549.0}, {"date": "2013-10-23", "close": 100.62, "volume": 2115.0}, {"date": "2013-10-24", "close": 100.2, "volume": 1900.0}, {"date": "2013-10-25", "close": 100.75, "volume": 2296.0}, {"date": "2013-10-28", "close": 100.78, "volume": 3052.0}, {"date": "2013-10-29", "close": 100.95, "volume": 959.0}, {"date": "2013-10-30", "close": 100.72, "volume": 5119.0}, {"date": "2013-10-31", "close": 100.74, "volume": 167.0}, {"date": "2013-11-01", "close": 100.65, "volume": 3003.0}, {"date": "2013-11-04", "close": 100.32, "volume": 1700.0}, {"date": "2013-11-05", "close": 100.38, "volume": 1866.0}, {"date": "2013-11-06", "close": 100.28, "volume": 983.0}, {"date": "2013-11-07", "close": 99.97, "volume": 1697.0}, {"date": "2013-11-08", "close": 100.56, "volume": 1531.0}, {"date": "2013-11-11", "close": 100.27, "volume": 689.0}, {"date": "2013-11-12", "close": 100.15, "volume": 1269.0}, {"date": "2013-11-13", "close": 100.15, "volume": 656.0}, {"date": "2013-11-14", "close": 100.45, "volume": 1527.0}, {"date": "2013-11-15", "close": 100.5, "volume": 4580.0}, {"date": "2013-11-18", "close": 100.24, "volume": 2550.0}, {"date": "2013-11-19", "close": 100.6, "volume": 1525.0}, {"date": "2013-11-20", "close": 100.25, "volume": 427.0}, {"date": "2013-11-21", "close": 100.2, "volume": 2751.0}, {"date": "2013-11-22", "close": 100.18, "volume": 2447.0}, {"date": "2013-11-25", "close": 100.07, "volume": 1966.0}, {"date": "2013-11-26", "close": 100.87, "volume": 925.0}, {"date": "2013-11-27", "close": 100.66, "volume": 2032.0}, {"date": "2013-11-28", "close": 100.61, "volume": 690.0}, {"date": "2013-11-29", "close": 100.52, "volume": 702.0}, {"date": "2013-12-02", "close": 100.44, "volume": 1425.0}, {"date": "2013-12-03", "close": 100.37, "volume": 312.0}, {"date": "2013-12-04", "close": 100.23, "volume": 741.0}, {"date": "2013-12-05", "close": 100.27, "volume": 229.0}, {"date": "2013-12-06", "close": 100.1, "volume": 828.0}, {"date": "2013-12-09", "close": 100.09, "volume": 1084.0}, {"date": "2013-12-10", "close": 100.1, "volume": 1117.0}, {"date": "2013-12-11", "close": 100.6, "volume": 152.0}, {"date": "2013-12-12", "close": 100.43, "volume": 3342.0}, {"date": "2013-12-13", "close": 100.74, "volume": 1036.0}, {"date": "2013-12-16", "close": 100.65, "volume": 1429.0}, {"date": "2013-12-17", "close": 101.15, "volume": 498.0}, {"date": "2013-12-18", "close": 101.17, "volume": 762.0}, {"date": "2013-12-19", "close": 101.1, "volume": 1269.0}, {"date": "2013-12-20", "close": 100.86, "volume": 939.0}, {"date": "2013-12-23", "close": 100.8, "volume": 1712.0}, {"date": "2013-12-24", "close": 100.74, "volume": 78.0}, {"date": "2013-12-27", "close": 101.22, "volume": 456.0}, {"date": "2013-12-31", "close": 100.22, "volume": 610.0}, {"date": "2014-01-02", "close": 100.12, "volume": 1538.0}, {"date": "2014-01-03", "close": 100.01, "volume": 437.0}, {"date": "2014-01-06", "close": 99.87, "volume": 901.0}, {"date": "2014-01-07", "close": 100.42, "volume": 515.0}, {"date": "2014-01-08", "close": 100.19, "volume": 649.0}, {"date": "2014-01-09", "close": 99.98, "volume": 532.0}, {"date": "2014-01-10", "close": 100.15, "volume": 1027.0}, {"date": "2014-01-13", "close": 100.44, "volume": 5224.0}, {"date": "2014-01-14", "close": 100.84, "volume": 2337.0}, {"date": "2014-01-15", "close": 100.38, "volume": 3378.0}, {"date": "2014-01-16", "close": 100.68, "volume": 252.0}, {"date": "2014-01-17", "close": 100.91, "volume": 295.0}, {"date": "2014-01-20", "close": 101.0, "volume": 495.0}, {"date": "2014-01-21", "close": 101.04, "volume": 674.0}, {"date": "2014-01-22", "close": 100.7, "volume": 2579.0}, {"date": "2014-01-23", "close": 100.73, "volume": 4029.0}, {"date": "2014-01-24", "close": 100.75, "volume": 5925.0}, {"date": "2014-01-28", "close": 101.03, "volume": 1459.0}, {"date": "2014-01-29", "close": 101.05, "volume": 1087.0}, {"date": "2014-01-30", "close": 101.3, "volume": 821.0}, {"date": "2014-01-31", "close": 101.41, "volume": 1115.0}, {"date": "2014-02-03", "close": 101.42, "volume": 434.0}, {"date": "2014-02-04", "close": 101.43, "volume": 1264.0}, {"date": "2014-02-05", "close": 101.33, "volume": 937.0}, {"date": "2014-02-06", "close": 101.1, "volume": 4000.0}, {"date": "2014-02-07", "close": 100.87, "volume": 843.0}, {"date": "2014-02-10", "close": 100.58, "volume": 39.0}, {"date": "2014-02-11", "close": 100.86, "volume": 1941.0}, {"date": "2014-02-12", "close": 100.65, "volume": 1696.0}, {"date": "2014-02-13", "close": 100.58, "volume": 2543.0}, {"date": "2014-02-14", "close": 100.95, "volume": 280.0}, {"date": "2014-02-17", "close": 101.01, "volume": 4552.0}, {"date": "2014-02-18", "close": 100.96, "volume": 579.0}, {"date": "2014-02-19", "close": 101.12, "volume": 2521.0}, {"date": "2014-02-20", "close": 101.13, "volume": 3654.0}, {"date": "2014-02-21", "close": 100.98, "volume": 2876.0}, {"date": "2014-02-24", "close": 100.82, "volume": 497.0}, {"date": "2014-02-25", "close": 101.1, "volume": 1690.0}, {"date": "2014-02-26", "close": 101.31, "volume": 941.0}, {"date": "2014-02-27", "close": 101.62, "volume": 545.0}, {"date": "2014-02-28", "close": 101.75, "volume": 1291.0}, {"date": "2014-03-03", "close": 101.6, "volume": 1666.0}, {"date": "2014-03-04", "close": 101.86, "volume": 1296.0}, {"date": "2014-03-05", "close": 101.55, "volume": 2312.0}, {"date": "2014-03-06", "close": 101.17, "volume": 106.0}, {"date": "2014-03-07", "close": 101.27, "volume": 2740.0}, {"date": "2014-03-10", "close": 100.82, "volume": 3229.0}, {"date": "2014-03-11", "close": 101.34, "volume": 941.0}, {"date": "2014-03-12", "close": 101.37, "volume": 110.0}, {"date": "2014-03-13", "close": 101.13, "volume": 2264.0}, {"date": "2014-03-14", "close": 101.6, "volume": 1435.0}, {"date": "2014-03-17", "close": 101.6, "volume": 1886.0}, {"date": "2014-03-18", "close": 101.23, "volume": 2227.0}, {"date": "2014-03-19", "close": 101.58, "volume": 642.0}, {"date": "2014-03-20", "close": 101.43, "volume": 8455.0}, {"date": "2014-03-21", "close": 101.28, "volume": 1994.0}, {"date": "2014-03-24", "close": 101.47, "volume": 501.0}, {"date": "2014-03-25", "close": 101.56, "volume": 4776.0}, {"date": "2014-03-26", "close": 101.8, "volume": 4925.0}, {"date": "2014-03-27", "close": 101.72, "volume": 957.0}, {"date": "2014-03-28", "close": 101.74, "volume": 2377.0}, {"date": "2014-03-31", "close": 101.5, "volume": 6666.0}, {"date": "2014-04-01", "close": 101.62, "volume": 1606.0}, {"date": "2014-04-02", "close": 101.15, "volume": 3183.0}, {"date": "2014-04-03", "close": 100.52, "volume": 2462.0}, {"date": "2014-04-04", "close": 100.75, "volume": 2170.0}, {"date": "2014-04-07", "close": 100.7, "volume": 4908.0}, {"date": "2014-04-08", "close": 101.12, "volume": 2778.0}, {"date": "2014-04-09", "close": 101.13, "volume": 4147.0}, {"date": "2014-04-10", "close": 100.79, "volume": 2056.0}, {"date": "2014-04-11", "close": 101.15, "volume": 828.0}, {"date": "2014-04-14", "close": 101.45, "volume": 1055.0}, {"date": "2014-04-15", "close": 101.4, "volume": 4345.0}, {"date": "2014-04-16", "close": 101.41, "volume": 2296.0}, {"date": "2014-04-17", "close": 101.5, "volume": 566.0}, {"date": "2014-04-22", "close": 101.43, "volume": 1040.0}, {"date": "2014-04-23", "close": 101.71, "volume": 2816.0}, {"date": "2014-04-24", "close": 101.69, "volume": 4404.0}, {"date": "2014-04-28", "close": 101.42, "volume": 3149.0}, {"date": "2014-04-29", "close": 101.68, "volume": 4053.0}, {"date": "2014-04-30", "close": 101.85, "volume": 1879.0}, {"date": "2014-05-01", "close": 101.47, "volume": 2449.0}, {"date": "2014-05-02", "close": 101.93, "volume": 640.0}, {"date": "2014-05-05", "close": 102.08, "volume": 1299.0}, {"date": "2014-05-06", "close": 102.17, "volume": 2948.0}, {"date": "2014-05-07", "close": 102.39, "volume": 1965.0}, {"date": "2014-05-08", "close": 102.3, "volume": 1847.0}, {"date": "2014-05-09", "close": 102.36, "volume": 1989.0}, {"date": "2014-05-12", "close": 102.33, "volume": 5897.0}, {"date": "2014-05-13", "close": 102.33, "volume": 1405.0}, {"date": "2014-05-14", "close": 102.46, "volume": 1061.0}, {"date": "2014-05-15", "close": 102.68, "volume": 2607.0}, {"date": "2014-05-16", "close": 102.52, "volume": 3888.0}, {"date": "2014-05-19", "close": 102.44, "volume": 760.0}, {"date": "2014-05-20", "close": 102.57, "volume": 1447.0}, {"date": "2014-05-21", "close": 103.07, "volume": 1633.0}, {"date": "2014-05-22", "close": 102.87, "volume": 4659.0}, {"date": "2014-05-23", "close": 102.65, "volume": 789.0}, {"date": "2014-05-26", "close": 102.75, "volume": 1501.0}, {"date": "2014-05-27", "close": 102.84, "volume": 3277.0}, {"date": "2014-05-28", "close": 102.64, "volume": 977.0}, {"date": "2014-05-29", "close": 103.17, "volume": 4231.0}, {"date": "2014-05-30", "close": 103.08, "volume": 3162.0}, {"date": "2014-06-02", "close": 103.07, "volume": 3756.0}, {"date": "2014-06-03", "close": 102.97, "volume": 3016.0}, {"date": "2014-06-04", "close": 102.75, "volume": 2984.0}, {"date": "2014-06-05", "close": 102.72, "volume": 1236.0}, {"date": "2014-06-06", "close": 102.87, "volume": 498.0}, {"date": "2014-06-10", "close": 104.62, "volume": 1237.0}, {"date": "2014-06-11", "close": 102.79, "volume": 3280.0}, {"date": "2014-06-12", "close": 102.63, "volume": 5340.0}, {"date": "2014-06-13", "close": 102.65, "volume": 2231.0}, {"date": "2014-06-16", "close": 102.89999, "volume": 2467.0}, {"date": "2014-06-17", "close": 103.14999, "volume": 2388.0}, {"date": "2014-06-18", "close": 103.33, "volume": 3044.0}, {"date": "2014-06-19", "close": 103.48, "volume": 6298.0}, {"date": "2014-06-20", "close": 103.38, "volume": 6127.0}, {"date": "2014-06-23", "close": 103.2, "volume": 2079.0}, {"date": "2014-06-24", "close": 103.46, "volume": 2557.0}, {"date": "2014-06-25", "close": 103.67, "volume": 3781.0}, {"date": "2014-06-26", "close": 103.53, "volume": 1352.0}, {"date": "2014-06-27", "close": 103.94, "volume": 5459.0}, {"date": "2014-06-30", "close": 103.96, "volume": 4403.0}, {"date": "2014-07-01", "close": 102.48, "volume": 3163.0}, {"date": "2014-07-02", "close": 102.77, "volume": 3189.0}, {"date": "2014-07-03", "close": 103.22, "volume": 1648.0}, {"date": "2014-07-04", "close": 103.13, "volume": 8945.0}, {"date": "2014-07-07", "close": 102.7, "volume": 2962.0}, {"date": "2014-07-08", "close": 102.96, "volume": 3589.0}, {"date": "2014-07-09", "close": 103.1, "volume": 1354.0}, {"date": "2014-07-10", "close": 103.37, "volume": 3116.0}, {"date": "2014-07-11", "close": 103.6, "volume": 2641.0}, {"date": "2014-07-14", "close": 103.44, "volume": 2155.0}, {"date": "2014-07-15", "close": 103.41, "volume": 3633.0}, {"date": "2014-07-16", "close": 103.62, "volume": 2179.0}, {"date": "2014-07-17", "close": 103.64, "volume": 4246.0}, {"date": "2014-07-18", "close": 103.77, "volume": 1351.0}, {"date": "2014-07-21", "close": 103.76, "volume": 4128.0}, {"date": "2014-07-22", "close": 103.7, "volume": 4845.0}, {"date": "2014-07-23", "close": 103.3, "volume": 18290.0}, {"date": "2014-07-24", "close": 103.45, "volume": 2611.0}, {"date": "2014-07-25", "close": 103.44, "volume": 3752.0}, {"date": "2014-07-28", "close": 103.27, "volume": 4109.0}, {"date": "2014-07-29", "close": 103.37, "volume": 4671.0}, {"date": "2014-07-30", "close": 103.54, "volume": 58537.0}, {"date": "2014-07-31", "close": 103.15, "volume": 5406.0}, {"date": "2014-08-01", "close": 102.95, "volume": 7336.0}, {"date": "2014-08-04", "close": 103.25, "volume": 1924.0}, {"date": "2014-08-05", "close": 103.34, "volume": 6018.0}, {"date": "2014-08-06", "close": 103.22, "volume": 3829.0}, {"date": "2014-08-07", "close": 103.54, "volume": 6161.0}, {"date": "2014-08-08", "close": 103.91, "volume": 5671.0}, {"date": "2014-08-11", "close": 103.7, "volume": 3933.0}, {"date": "2014-08-12", "close": 103.55, "volume": 1078.0}, {"date": "2014-08-13", "close": 103.57, "volume": 1269.0}, {"date": "2014-08-14", "close": 103.62, "volume": 5432.0}, {"date": "2014-08-15", "close": 103.77, "volume": 9875.0}, {"date": "2014-08-18", "close": 103.95, "volume": 1355.0}, {"date": "2014-08-19", "close": 103.88, "volume": 14184.0}, {"date": "2014-08-20", "close": 103.75, "volume": 7686.0}, {"date": "2014-08-21", "close": 103.47, "volume": 1869.0}, {"date": "2014-08-22", "close": 103.5, "volume": 2004.0}, {"date": "2014-08-25", "close": 103.7, "volume": 7094.0}, {"date": "2014-08-26", "close": 104.01, "volume": 3385.0}, {"date": "2014-08-27", "close": 104.06, "volume": 6934.0}, {"date": "2014-08-28", "close": 104.21, "volume": 3662.0}, {"date": "2014-08-29", "close": 104.05, "volume": 3064.0}, {"date": "2014-09-01", "close": 104.25, "volume": 945.0}, {"date": "2014-09-02", "close": 104.07, "volume": 2665.0}, {"date": "2014-09-03", "close": 103.75, "volume": 3415.0}, {"date": "2014-09-04", "close": 103.73, "volume": 1565.0}, {"date": "2014-09-05", "close": 103.71, "volume": 7821.0}, {"date": "2014-09-08", "close": 103.81, "volume": 2644.0}, {"date": "2014-09-09", "close": 103.45, "volume": 2294.0}, {"date": "2014-09-10", "close": 103.39, "volume": 7911.0}, {"date": "2014-09-11", "close": 103.17, "volume": 2937.0}, {"date": "2014-09-12", "close": 103.09, "volume": 7551.0}, {"date": "2014-09-15", "close": 102.75, "volume": 5463.0}, {"date": "2014-09-16", "close": 103.0, "volume": 3952.0}, {"date": "2014-09-17", "close": 103.17, "volume": 9588.0}, {"date": "2014-09-18", "close": 102.86, "volume": 1556.0}, {"date": "2014-09-19", "close": 102.85, "volume": 4321.0}, {"date": "2014-09-22", "close": 102.91, "volume": 3955.0}, {"date": "2014-09-23", "close": 103.48, "volume": 1660.0}, {"date": "2014-09-24", "close": 103.46, "volume": 9245.0}, {"date": "2014-09-25", "close": 103.43, "volume": 2831.0}, {"date": "2014-09-26", "close": 103.81, "volume": 9484.0}, {"date": "2014-09-29", "close": 103.71, "volume": 4799.0}, {"date": "2014-09-30", "close": 103.87, "volume": 6220.0}, {"date": "2014-10-01", "close": 104.01, "volume": 1621.0}, {"date": "2014-10-02", "close": 104.23, "volume": 5035.0}, {"date": "2014-10-03", "close": 104.02, "volume": 2068.0}, {"date": "2014-10-06", "close": 103.77, "volume": 1621.0}, {"date": "2014-10-07", "close": 103.34, "volume": 4082.0}, {"date": "2014-10-08", "close": 103.51, "volume": 2122.0}, {"date": "2014-10-09", "close": 103.76, "volume": 3040.0}, {"date": "2014-10-10", "close": 103.7, "volume": 6570.0}, {"date": "2014-10-13", "close": 103.96, "volume": 1626.0}, {"date": "2014-10-14", "close": 103.8, "volume": 6295.0}, {"date": "2014-10-15", "close": 103.79, "volume": 5317.0}, {"date": "2014-10-16", "close": 104.22, "volume": 2217.0}, {"date": "2014-10-17", "close": 104.06, "volume": 2966.0}, {"date": "2014-10-20", "close": 103.74, "volume": 3752.0}, {"date": "2014-10-21", "close": 103.95, "volume": 13746.0}, {"date": "2014-10-22", "close": 104.09, "volume": 3744.0}, {"date": "2014-10-23", "close": 103.93, "volume": 5922.0}, {"date": "2014-10-24", "close": 103.9, "volume": 2416.0}, {"date": "2014-10-27", "close": 103.67, "volume": 13184.0}, {"date": "2014-10-28", "close": 104.02, "volume": 7824.0}, {"date": "2014-10-29", "close": 103.99, "volume": 4323.0}, {"date": "2014-10-30", "close": 103.89, "volume": 2212.0}, {"date": "2014-10-31", "close": 104.01, "volume": 8329.0}, {"date": "2014-11-03", "close": 104.0, "volume": 15868.0}, {"date": "2014-11-04", "close": 103.93, "volume": 2415.0}, {"date": "2014-11-05", "close": 104.01, "volume": 3899.0}, {"date": "2014-11-06", "close": 104.14, "volume": 7289.0}, {"date": "2014-11-07", "close": 103.86, "volume": 2327.0}, {"date": "2014-11-10", "close": 104.07, "volume": 1084.0}, {"date": "2014-11-11", "close": 103.99, "volume": 1143.0}, {"date": "2014-11-12", "close": 103.92, "volume": 5444.0}, {"date": "2014-11-13", "close": 103.9, "volume": 3622.0}, {"date": "2014-11-14", "close": 104.01, "volume": 3913.0}, {"date": "2014-11-17", "close": 104.01, "volume": 2316.0}, {"date": "2014-11-18", "close": 104.15, "volume": 8622.0}, {"date": "2014-11-19", "close": 104.18, "volume": 2747.0}, {"date": "2014-11-20", "close": 104.2, "volume": 1053.0}, {"date": "2014-11-21", "close": 104.25, "volume": 6426.0}, {"date": "2014-11-24", "close": 104.39, "volume": 2179.0}, {"date": "2014-11-25", "close": 104.61, "volume": 3004.0}, {"date": "2014-11-26", "close": 104.8, "volume": 7344.0}, {"date": "2014-11-27", "close": 104.93, "volume": 3312.0}, {"date": "2014-11-28", "close": 105.29, "volume": 3884.0}, {"date": "2014-12-01", "close": 105.45, "volume": 2537.0}, {"date": "2014-12-02", "close": 105.2, "volume": 4310.0}, {"date": "2014-12-03", "close": 105.31, "volume": 6799.0}, {"date": "2014-12-04", "close": 105.45, "volume": 2658.0}, {"date": "2014-12-05", "close": 105.67, "volume": 5709.0}, {"date": "2014-12-08", "close": 105.34, "volume": 4535.0}, {"date": "2014-12-09", "close": 105.76, "volume": 1768.0}, {"date": "2014-12-10", "close": 106.02, "volume": 3923.0}, {"date": "2014-12-11", "close": 106.41, "volume": 3246.0}, {"date": "2014-12-12", "close": 106.04, "volume": 2939.0}, {"date": "2014-12-15", "close": 106.45, "volume": 4774.0}, {"date": "2014-12-16", "close": 106.4, "volume": 2352.0}, {"date": "2014-12-17", "close": 106.72, "volume": 2193.0}, {"date": "2014-12-18", "close": 106.52, "volume": 7337.0}, {"date": "2014-12-19", "close": 105.5, "volume": 5960.0}, {"date": "2014-12-22", "close": 106.56, "volume": 7222.0}, {"date": "2014-12-23", "close": 106.71, "volume": 4406.0}, {"date": "2014-12-24", "close": 106.69, "volume": 3786.0}, {"date": "2014-12-29", "close": 106.58, "volume": 4338.0}, {"date": "2014-12-30", "close": 105.95, "volume": 4913.0}, {"date": "2014-12-31", "close": 106.55, "volume": 2714.0}, {"date": "2015-01-02", "close": 106.15, "volume": 3372.0}, {"date": "2015-01-05", "close": 106.71, "volume": 1911.0}, {"date": "2015-01-06", "close": 106.6, "volume": 1801.0}, {"date": "2015-01-07", "close": 106.99, "volume": 1767.0}, {"date": "2015-01-08", "close": 106.8, "volume": 4275.0}, {"date": "2015-01-09", "close": 106.78, "volume": 3583.0}, {"date": "2015-01-12", "close": 106.88, "volume": 4790.0}, {"date": "2015-01-13", "close": 107.2, "volume": 2711.0}, {"date": "2015-01-14", "close": 107.29, "volume": 7024.0}, {"date": "2015-01-15", "close": 106.92, "volume": 7420.0}, {"date": "2015-01-16", "close": 107.34, "volume": 6141.0}, {"date": "2015-01-19", "close": 107.04, "volume": 3433.0}, {"date": "2015-01-20", "close": 106.96, "volume": 4788.0}, {"date": "2015-01-21", "close": 107.21, "volume": 1542.0}, {"date": "2015-01-22", "close": 107.28, "volume": 3294.0}, {"date": "2015-01-23", "close": 107.2, "volume": 3526.0}, {"date": "2015-01-27", "close": 107.38, "volume": 15119.0}, {"date": "2015-01-28", "close": 107.46, "volume": 4012.0}, {"date": "2015-01-29", "close": 107.86, "volume": 1954.0}, {"date": "2015-01-30", "close": 108.03, "volume": 1427.0}, {"date": "2015-02-02", "close": 107.97, "volume": 4797.0}, {"date": "2015-02-03", "close": 108.84, "volume": 8741.0}, {"date": "2015-02-04", "close": 108.08, "volume": 4099.0}, {"date": "2015-02-05", "close": 108.2, "volume": 3235.0}, {"date": "2015-02-06", "close": 108.47, "volume": 6804.0}, {"date": "2015-02-09", "close": 107.77, "volume": 9004.0}, {"date": "2015-02-10", "close": 107.6, "volume": 2908.0}, {"date": "2015-02-11", "close": 107.49, "volume": 7521.0}, {"date": "2015-02-12", "close": 108.15, "volume": 19229.0}, {"date": "2015-02-13", "close": 108.27, "volume": 1295.0}, {"date": "2015-02-16", "close": 107.86, "volume": 3545.0}, {"date": "2015-02-17", "close": 107.95, "volume": 5565.0}, {"date": "2015-02-18", "close": 107.76, "volume": 5221.0}, {"date": "2015-02-19", "close": 107.9, "volume": 8876.0}, {"date": "2015-02-20", "close": 108.01, "volume": 3188.0}, {"date": "2015-02-23", "close": 107.91, "volume": 2470.0}, {"date": "2015-02-24", "close": 107.93, "volume": 5516.0}, {"date": "2015-02-25", "close": 108.12, "volume": 3924.0}, {"date": "2015-02-26", "close": 108.67, "volume": 2016.0}, {"date": "2015-02-27", "close": 108.48, "volume": 2318.0}, {"date": "2015-03-02", "close": 108.0, "volume": 4227.0}, {"date": "2015-03-03", "close": 108.36, "volume": 1859.0}, {"date": "2015-03-04", "close": 107.89, "volume": 6036.0}, {"date": "2015-03-05", "close": 107.87, "volume": 5019.0}, {"date": "2015-03-06", "close": 108.0, "volume": 1478.0}, {"date": "2015-03-09", "close": 107.42, "volume": 3910.0}, {"date": "2015-03-10", "close": 107.81, "volume": 4781.0}, {"date": "2015-03-11", "close": 107.96, "volume": 14580.0}, {"date": "2015-03-12", "close": 108.27, "volume": 5865.0}, {"date": "2015-03-13", "close": 108.11, "volume": 3496.0}, {"date": "2015-03-16", "close": 108.28, "volume": 4220.0}, {"date": "2015-03-17", "close": 108.35, "volume": 9713.0}, {"date": "2015-03-18", "close": 108.46, "volume": 4405.0}, {"date": "2015-03-19", "close": 108.92, "volume": 1557.0}, {"date": "2015-03-20", "close": 108.76, "volume": 52450.0}, {"date": "2015-03-23", "close": 108.45, "volume": 12251.0}, {"date": "2015-03-24", "close": 108.56, "volume": 9556.0}, {"date": "2015-03-25", "close": 109.11, "volume": 10664.0}, {"date": "2015-03-26", "close": 109.17, "volume": 6150.0}, {"date": "2015-03-27", "close": 108.7, "volume": 7758.0}, {"date": "2015-03-30", "close": 109.19, "volume": 3591.0}, {"date": "2015-03-31", "close": 109.99, "volume": 4098.0}, {"date": "2015-04-01", "close": 109.28, "volume": 9347.0}, {"date": "2015-04-02", "close": 109.53, "volume": 4097.0}, {"date": "2015-04-07", "close": 108.11, "volume": 11442.0}, {"date": "2015-04-08", "close": 108.4, "volume": 4343.0}, {"date": "2015-04-09", "close": 108.48, "volume": 5353.0}, {"date": "2015-04-10", "close": 108.1, "volume": 5360.0}, {"date": "2015-04-13", "close": 108.47, "volume": 5380.0}, {"date": "2015-04-14", "close": 108.61, "volume": 4697.0}, {"date": "2015-04-15", "close": 108.71, "volume": 4908.0}, {"date": "2015-04-16", "close": 108.02, "volume": 15908.0}, {"date": "2015-04-17", "close": 108.1, "volume": 7278.0}, {"date": "2015-04-20", "close": 108.1, "volume": 15070.0}, {"date": "2015-04-21", "close": 108.05, "volume": 4457.0}, {"date": "2015-04-22", "close": 107.7, "volume": 5612.0}, {"date": "2015-04-23", "close": 107.51, "volume": 313763.0}, {"date": "2015-04-24", "close": 107.26, "volume": 74696.0}, {"date": "2015-04-27", "close": 107.63, "volume": 9250.0}, {"date": "2015-04-28", "close": 107.45, "volume": 5137.0}, {"date": "2015-04-29", "close": 107.3, "volume": 8032.0}, {"date": "2015-04-30", "close": 107.19, "volume": 6700.0}, {"date": "2015-05-01", "close": 107.0, "volume": 4434.0}, {"date": "2015-05-04", "close": 107.09, "volume": 7684.0}, {"date": "2015-05-05", "close": 106.6, "volume": 6827.0}, {"date": "2015-05-06", "close": 106.0, "volume": 4172.0}, {"date": "2015-05-07", "close": 105.68, "volume": 4758.0}, {"date": "2015-05-08", "close": 106.34, "volume": 7751.0}, {"date": "2015-05-11", "close": 106.4, "volume": 3323.0}, {"date": "2015-05-12", "close": 105.87, "volume": 9987.0}, {"date": "2015-05-13", "close": 106.12, "volume": 3773.0}, {"date": "2015-05-14", "close": 105.66, "volume": 8956.0}, {"date": "2015-05-15", "close": 106.45, "volume": 7551.0}, {"date": "2015-05-18", "close": 106.63, "volume": 4471.0}, {"date": "2015-05-19", "close": 106.27, "volume": 4633.0}, {"date": "2015-05-20", "close": 106.23, "volume": 5708.0}, {"date": "2015-05-21", "close": 105.97, "volume": 5889.0}, {"date": "2015-05-22", "close": 106.58, "volume": 3890.0}, {"date": "2015-05-25", "close": 106.6, "volume": 5574.0}, {"date": "2015-05-26", "close": 106.6, "volume": 9751.0}, {"date": "2015-05-27", "close": 106.7, "volume": 8083.0}, {"date": "2015-05-28", "close": 107.13, "volume": 2508.0}, {"date": "2015-05-29", "close": 107.35, "volume": 5393.0}, {"date": "2015-06-01", "close": 107.49, "volume": 4403.0}, {"date": "2015-06-02", "close": 107.38, "volume": 5409.0}, {"date": "2015-06-03", "close": 106.46, "volume": 5030.0}, {"date": "2015-06-04", "close": 105.77, "volume": 17351.0}, {"date": "2015-06-05", "close": 105.89, "volume": 5433.0}, {"date": "2015-06-09", "close": 106.23, "volume": 6563.0}, {"date": "2015-06-10", "close": 105.94, "volume": 6907.0}, {"date": "2015-06-11", "close": 105.47, "volume": 4124.0}, {"date": "2015-06-12", "close": 106.17, "volume": 8873.0}, {"date": "2015-06-15", "close": 105.95, "volume": 2943.0}, {"date": "2015-06-16", "close": 106.08, "volume": 8015.0}, {"date": "2015-06-17", "close": 106.24, "volume": 10936.0}, {"date": "2015-06-18", "close": 106.43, "volume": 7548.0}, {"date": "2015-06-19", "close": 106.76, "volume": 6609.0}, {"date": "2015-06-22", "close": 106.84, "volume": 6405.0}, {"date": "2015-06-23", "close": 105.73, "volume": 18650.0}, {"date": "2015-06-24", "close": 106.02, "volume": 8973.0}, {"date": "2015-06-25", "close": 106.02, "volume": 6079.0}, {"date": "2015-06-26", "close": 106.01, "volume": 5349.0}, {"date": "2015-06-29", "close": 106.57, "volume": 5549.0}, {"date": "2015-06-30", "close": 106.28, "volume": 5813.0}, {"date": "2015-07-01", "close": 104.44, "volume": 5665.0}, {"date": "2015-07-02", "close": 104.36, "volume": 9158.0}, {"date": "2015-07-03", "close": 103.95, "volume": 4789.0}, {"date": "2015-07-06", "close": 104.83, "volume": 1904.0}, {"date": "2015-07-07", "close": 104.93, "volume": 14449.0}, {"date": "2015-07-08", "close": 105.42, "volume": 3485.0}, {"date": "2015-07-09", "close": 105.02, "volume": 2674.0}, {"date": "2015-07-10", "close": 104.65, "volume": 5693.0}, {"date": "2015-07-13", "close": 104.62, "volume": 5718.0}, {"date": "2015-07-14", "close": 104.23, "volume": 55304.0}, {"date": "2015-07-15", "close": 104.48, "volume": 3243.0}, {"date": "2015-07-16", "close": 104.83, "volume": 5972.0}, {"date": "2015-07-17", "close": 104.6, "volume": 7185.0}, {"date": "2015-07-20", "close": 104.99, "volume": 11339.0}, {"date": "2015-07-21", "close": 104.9, "volume": 13213.0}, {"date": "2015-07-22", "close": 105.01, "volume": 11485.0}, {"date": "2015-07-23", "close": 105.26, "volume": 9829.0}, {"date": "2015-07-24", "close": 105.74, "volume": 5670.0}, {"date": "2015-07-27", "close": 105.67, "volume": 10866.0}, {"date": "2015-07-28", "close": 105.58, "volume": 34178.0}, {"date": "2015-07-29", "close": 105.63, "volume": 55862.0}, {"date": "2015-07-30", "close": 105.37, "volume": 14039.0}, {"date": "2015-07-31", "close": 105.73, "volume": 7567.0}, {"date": "2015-08-03", "close": 105.82, "volume": 6193.0}, {"date": "2015-08-04", "close": 105.56, "volume": 16148.0}, {"date": "2015-08-05", "close": 105.23, "volume": 10330.0}, {"date": "2015-08-06", "close": 105.24, "volume": 7467.0}, {"date": "2015-08-07", "close": 105.38, "volume": 11699.0}, {"date": "2015-08-10", "close": 105.53, "volume": 4393.0}, {"date": "2015-08-11", "close": 105.3, "volume": 113699.0}, {"date": "2015-08-12", "close": 105.66, "volume": 27044.0}, {"date": "2015-08-13", "close": 105.76, "volume": 88747.0}, {"date": "2015-08-14", "close": 105.36, "volume": 5213.0}, {"date": "2015-08-17", "close": 105.64, "volume": 4645.0}, {"date": "2015-08-18", "close": 105.99, "volume": 5151.0}, {"date": "2015-08-19", "close": 105.81, "volume": 4456.0}, {"date": "2015-08-20", "close": 106.0, "volume": 6166.0}, {"date": "2015-08-21", "close": 106.52, "volume": 16632.0}, {"date": "2015-08-24", "close": 107.07, "volume": 12917.0}, {"date": "2015-08-25", "close": 106.4, "volume": 7776.0}, {"date": "2015-08-26", "close": 106.54, "volume": 8524.0}, {"date": "2015-08-27", "close": 106.14, "volume": 7935.0}, {"date": "2015-08-28", "close": 106.1, "volume": 8651.0}, {"date": "2015-08-31", "close": 106.38, "volume": 11389.0}, {"date": "2015-09-01", "close": 106.21, "volume": 3337.0}, {"date": "2015-09-02", "close": 106.04, "volume": 36608.0}, {"date": "2015-09-03", "close": 106.0, "volume": 3062.0}, {"date": "2015-09-04", "close": 106.2, "volume": 7550.0}, {"date": "2015-09-07", "close": 106.45, "volume": 7942.0}, {"date": "2015-09-08", "close": 106.37, "volume": 7092.0}, {"date": "2015-09-09", "close": 106.0, "volume": 2965.0}, {"date": "2015-09-10", "close": 106.09, "volume": 3896.0}, {"date": "2015-09-11", "close": 105.77, "volume": 8083.0}, {"date": "2015-09-14", "close": 105.81, "volume": 8673.0}, {"date": "2015-09-15", "close": 106.2, "volume": 6194.0}, {"date": "2015-09-16", "close": 105.8, "volume": 5326.0}, {"date": "2015-09-17", "close": 105.46, "volume": 3500.0}, {"date": "2015-09-18", "close": 105.88, "volume": 5867.0}, {"date": "2015-09-21", "close": 106.04, "volume": 7882.0}, {"date": "2015-09-22", "close": 105.84, "volume": 10127.0}, {"date": "2015-09-23", "close": 106.32, "volume": 6717.0}, {"date": "2015-09-24", "close": 106.39, "volume": 7316.0}, {"date": "2015-09-25", "close": 106.22, "volume": 7763.0}, {"date": "2015-09-28", "close": 106.27, "volume": 2538.0}, {"date": "2015-09-29", "close": 106.72, "volume": 9169.0}, {"date": "2015-09-30", "close": 106.6, "volume": 2642.0}, {"date": "2015-10-01", "close": 106.68, "volume": 4967.0}, {"date": "2015-10-02", "close": 106.58, "volume": 2240.0}, {"date": "2015-10-05", "close": 106.75, "volume": 1587.0}, {"date": "2015-10-06", "close": 106.4, "volume": 4248.0}, {"date": "2015-10-07", "close": 105.89, "volume": 5867.0}, {"date": "2015-10-08", "close": 105.96, "volume": 13561.0}, {"date": "2015-10-09", "close": 105.7, "volume": 3413.0}, {"date": "2015-10-12", "close": 105.67, "volume": 11541.0}, {"date": "2015-10-13", "close": 105.76, "volume": 4443.0}, {"date": "2015-10-14", "close": 106.17, "volume": 4378.0}, {"date": "2015-10-15", "close": 106.21, "volume": 8749.0}, {"date": "2015-10-16", "close": 106.31, "volume": 12390.0}, {"date": "2015-10-19", "close": 106.23, "volume": 3939.0}, {"date": "2015-10-20", "close": 106.15, "volume": 12449.0}, {"date": "2015-10-21", "close": 105.81, "volume": 4643.0}, {"date": "2015-10-22", "close": 106.32, "volume": 7607.0}, {"date": "2015-10-23", "close": 106.2, "volume": 3510.0}, {"date": "2015-10-26", "close": 105.98, "volume": 6446.0}, {"date": "2015-10-27", "close": 106.18, "volume": 22249.0}, {"date": "2015-10-28", "close": 106.48, "volume": 9056.0}, {"date": "2015-10-29", "close": 106.55, "volume": 2576.0}, {"date": "2015-10-30", "close": 106.34, "volume": 9196.0}, {"date": "2015-11-02", "close": 106.11, "volume": 11806.0}, {"date": "2015-11-03", "close": 106.0, "volume": 5901.0}, {"date": "2015-11-04", "close": 105.75, "volume": 6324.0}, {"date": "2015-11-05", "close": 105.51, "volume": 5015.0}, {"date": "2015-11-06", "close": 105.91, "volume": 4833.0}, {"date": "2015-11-09", "close": 105.25, "volume": 8260.0}, {"date": "2015-11-10", "close": 104.89, "volume": 4581.0}, {"date": "2015-11-11", "close": 105.26, "volume": 12391.0}, {"date": "2015-11-12", "close": 105.19, "volume": 9552.0}, {"date": "2015-11-13", "close": 104.84, "volume": 14957.0}, {"date": "2015-11-16", "close": 105.0, "volume": 4837.0}, {"date": "2015-11-17", "close": 105.3, "volume": 6470.0}, {"date": "2015-11-18", "close": 104.82, "volume": 8885.0}, {"date": "2015-11-19", "close": 105.07, "volume": 7576.0}, {"date": "2015-11-20", "close": 105.07, "volume": 5033.0}, {"date": "2015-11-23", "close": 104.91, "volume": 5926.0}, {"date": "2015-11-24", "close": 104.91, "volume": 5534.0}, {"date": "2015-11-25", "close": 105.45, "volume": 5829.0}, {"date": "2015-11-26", "close": 105.56, "volume": 6438.0}, {"date": "2015-11-27", "close": 105.49, "volume": 3304.0}, {"date": "2015-11-30", "close": 105.59, "volume": 15381.0}, {"date": "2015-12-01", "close": 105.4, "volume": 8827.0}, {"date": "2015-12-02", "close": 105.75, "volume": 2448.0}, {"date": "2015-12-03", "close": 105.6, "volume": 4178.0}, {"date": "2015-12-04", "close": 105.29, "volume": 13358.0}, {"date": "2015-12-07", "close": 105.07, "volume": 6907.0}, {"date": "2015-12-08", "close": 105.67, "volume": 3836.0}, {"date": "2015-12-09", "close": 105.64, "volume": 4944.0}, {"date": "2015-12-10", "close": 105.37, "volume": 9661.0}, {"date": "2015-12-11", "close": 105.45, "volume": 5636.0}, {"date": "2015-12-14", "close": 105.4, "volume": 3687.0}, {"date": "2015-12-15", "close": 105.52, "volume": 7190.0}, {"date": "2015-12-16", "close": 105.14, "volume": 33606.0}, {"date": "2015-12-17", "close": 105.67, "volume": 8107.0}, {"date": "2015-12-18", "close": 105.94, "volume": 11358.0}, {"date": "2015-12-21", "close": 105.62, "volume": 6368.0}, {"date": "2015-12-22", "close": 106.05, "volume": 6210.0}, {"date": "2015-12-23", "close": 105.93, "volume": 8933.0}, {"date": "2015-12-24", "close": 106.04, "volume": 7796.0}, {"date": "2015-12-29", "close": 105.86, "volume": 2716.0}, {"date": "2015-12-30", "close": 105.72, "volume": 7285.0}, {"date": "2015-12-31", "close": 105.45, "volume": 2942.0}, {"date": "2016-01-04", "close": 105.12, "volume": 3217.0}, {"date": "2016-01-05", "close": 105.5, "volume": 4199.0}, {"date": "2016-01-06", "close": 105.81, "volume": 2964.0}, {"date": "2016-01-07", "close": 105.94, "volume": 6394.0}, {"date": "2016-01-08", "close": 105.4, "volume": 1924.0}, {"date": "2016-01-11", "close": 105.6, "volume": 2621.0}, {"date": "2016-01-12", "close": 105.65, "volume": 2171.0}, {"date": "2016-01-13", "close": 105.72, "volume": 4292.0}, {"date": "2016-01-14", "close": 106.27, "volume": 2802.0}, {"date": "2016-01-15", "close": 106.06, "volume": 8784.0}, {"date": "2016-01-18", "close": 105.83, "volume": 6817.0}, {"date": "2016-01-19", "close": 106.15, "volume": 5319.0}, {"date": "2016-01-20", "close": 105.97, "volume": 20134.0}, {"date": "2016-01-21", "close": 106.2, "volume": 1353.0}, {"date": "2016-01-22", "close": 106.05, "volume": 1850.0}, {"date": "2016-01-25", "close": 106.03, "volume": 5860.0}, {"date": "2016-01-27", "close": 106.28, "volume": 4419.0}, {"date": "2016-01-28", "close": 106.0, "volume": 3481.0}, {"date": "2016-01-29", "close": 106.37, "volume": 5975.0}, {"date": "2016-02-01", "close": 106.24, "volume": 12782.0}, {"date": "2016-02-02", "close": 106.58, "volume": 7495.0}, {"date": "2016-02-03", "close": 106.98, "volume": 3103.0}, {"date": "2016-02-04", "close": 106.69, "volume": 6795.0}, {"date": "2016-02-05", "close": 106.85, "volume": 6112.0}, {"date": "2016-02-08", "close": 106.42, "volume": 7495.0}, {"date": "2016-02-09", "close": 107.44, "volume": 7539.0}, {"date": "2016-02-10", "close": 107.62, "volume": 8012.0}, {"date": "2016-02-11", "close": 107.5, "volume": 7261.0}, {"date": "2016-02-12", "close": 107.41, "volume": 11144.0}, {"date": "2016-02-15", "close": 106.68, "volume": 3721.0}, {"date": "2016-02-16", "close": 106.85, "volume": 7038.0}, {"date": "2016-02-17", "close": 107.0, "volume": 12584.0}, {"date": "2016-02-18", "close": 106.86, "volume": 4349.0}, {"date": "2016-02-19", "close": 107.41, "volume": 8273.0}, {"date": "2016-02-22", "close": 107.1, "volume": 3066.0}, {"date": "2016-02-23", "close": 107.38, "volume": 14591.0}, {"date": "2016-02-24", "close": 107.45, "volume": 3202.0}, {"date": "2016-02-25", "close": 107.46, "volume": 6088.0}, {"date": "2016-02-26", "close": 107.25, "volume": 5379.0}, {"date": "2016-02-29", "close": 107.29, "volume": 5289.0}, {"date": "2016-03-01", "close": 107.5, "volume": 8199.0}, {"date": "2016-03-02", "close": 107.16, "volume": 9244.0}, {"date": "2016-03-03", "close": 106.63, "volume": 5932.0}, {"date": "2016-03-04", "close": 106.78, "volume": 9666.0}, {"date": "2016-03-07", "close": 106.69, "volume": 5718.0}, {"date": "2016-03-08", "close": 106.6, "volume": 4677.0}, {"date": "2016-03-09", "close": 106.84, "volume": 8000.0}, {"date": "2016-03-10", "close": 106.6, "volume": 19104.0}, {"date": "2016-03-11", "close": 106.36, "volume": 6666.0}, {"date": "2016-03-14", "close": 106.24, "volume": 8942.0}, {"date": "2016-03-15", "close": 106.38, "volume": 6841.0}, {"date": "2016-03-16", "close": 106.51, "volume": 7216.0}, {"date": "2016-03-17", "close": 106.9, "volume": 3651.0}, {"date": "2016-03-18", "close": 106.88, "volume": 6830.0}, {"date": "2016-03-21", "close": 107.14, "volume": 3438.0}, {"date": "2016-03-22", "close": 106.72, "volume": 3499.0}, {"date": "2016-03-23", "close": 106.48, "volume": 9101.0}, {"date": "2016-03-24", "close": 106.42, "volume": 5817.0}, {"date": "2016-03-29", "close": 106.81, "volume": 32882.0}, {"date": "2016-03-30", "close": 107.26, "volume": 4958.0}, {"date": "2016-03-31", "close": 107.16, "volume": 7672.0}, {"date": "2016-04-01", "close": 107.0, "volume": 13814.0}, {"date": "2016-04-04", "close": 106.46, "volume": 8570.0}, {"date": "2016-04-05", "close": 106.82, "volume": 7049.0}, {"date": "2016-04-06", "close": 106.84, "volume": 6383.0}, {"date": "2016-04-07", "close": 106.91, "volume": 11025.0}, {"date": "2016-04-08", "close": 107.14, "volume": 6123.0}, {"date": "2016-04-11", "close": 106.9, "volume": 3265.0}, {"date": "2016-04-12", "close": 107.2, "volume": 5346.0}, {"date": "2016-04-13", "close": 106.53, "volume": 15082.0}, {"date": "2016-04-14", "close": 106.56, "volume": 5833.0}, {"date": "2016-04-15", "close": 106.2, "volume": 13298.0}, {"date": "2016-04-18", "close": 106.48, "volume": 7660.0}, {"date": "2016-04-19", "close": 106.4, "volume": 8949.0}, {"date": "2016-04-20", "close": 106.55, "volume": 5920.0}, {"date": "2016-04-21", "close": 106.31, "volume": 11471.0}, {"date": "2016-04-22", "close": 106.06, "volume": 5529.0}, {"date": "2016-04-26", "close": 106.05, "volume": 8365.0}, {"date": "2016-04-27", "close": 106.51, "volume": 5179.0}, {"date": "2016-04-28", "close": 106.5, "volume": 14337.0}, {"date": "2016-04-29", "close": 106.6, "volume": 7170.0}, {"date": "2016-05-02", "close": 106.86, "volume": 5187.0}, {"date": "2016-05-03", "close": 107.53, "volume": 21671.0}, {"date": "2016-05-04", "close": 107.48, "volume": 24155.0}, {"date": "2016-05-05", "close": 107.7, "volume": 6514.0}, {"date": "2016-05-06", "close": 107.91, "volume": 10090.0}, {"date": "2016-05-09", "close": 108.1, "volume": 4264.0}, {"date": "2016-05-10", "close": 108.21, "volume": 7035.0}, {"date": "2016-05-11", "close": 108.17, "volume": 9155.0}, {"date": "2016-05-12", "close": 108.23, "volume": 3694.0}, {"date": "2016-05-13", "close": 108.31, "volume": 8886.0}, {"date": "2016-05-16", "close": 108.4, "volume": 4683.0}, {"date": "2016-05-17", "close": 108.44, "volume": 15296.0}, {"date": "2016-05-18", "close": 108.2, "volume": 7095.0}, {"date": "2016-05-19", "close": 107.92, "volume": 20843.0}, {"date": "2016-05-20", "close": 108.18, "volume": 7802.0}, {"date": "2016-05-23", "close": 108.16, "volume": 19425.0}, {"date": "2016-05-24", "close": 108.59, "volume": 11071.0}, {"date": "2016-05-25", "close": 108.12, "volume": 34967.0}, {"date": "2016-05-26", "close": 108.21, "volume": 3794.0}, {"date": "2016-05-27", "close": 108.13, "volume": 11319.0}, {"date": "2016-05-30", "close": 108.09, "volume": 4390.0}, {"date": "2016-05-31", "close": 108.13, "volume": 16616.0}, {"date": "2016-06-01", "close": 108.16, "volume": 6200.0}, {"date": "2016-06-02", "close": 108.3, "volume": 3723.0}, {"date": "2016-06-03", "close": 108.28, "volume": 7067.0}, {"date": "2016-06-06", "close": 108.73, "volume": 2864.0}, {"date": "2016-06-07", "close": 108.43, "volume": 4894.0}, {"date": "2016-06-08", "close": 108.7, "volume": 9271.0}, {"date": "2016-06-09", "close": 108.92, "volume": 6776.0}, {"date": "2016-06-10", "close": 108.78, "volume": 8092.0}, {"date": "2016-06-14", "close": 108.96, "volume": 13910.0}, {"date": "2016-06-15", "close": 109.25, "volume": 5952.0}, {"date": "2016-06-16", "close": 109.52, "volume": 9905.0}, {"date": "2016-06-17", "close": 109.17, "volume": 7875.0}, {"date": "2016-06-20", "close": 108.95, "volume": 5159.0}, {"date": "2016-06-21", "close": 108.85, "volume": 8641.0}, {"date": "2016-06-22", "close": 108.36, "volume": 4768.0}, {"date": "2016-06-23", "close": 108.3, "volume": 7411.0}, {"date": "2016-06-24", "close": 109.68, "volume": 10898.0}, {"date": "2016-06-27", "close": 109.28, "volume": 10052.0}, {"date": "2016-06-28", "close": 109.92, "volume": 5114.0}, {"date": "2016-06-29", "close": 109.59, "volume": 3063.0}, {"date": "2016-06-30", "close": 109.63, "volume": 19793.0}, {"date": "2016-07-01", "close": 108.2, "volume": 25942.0}, {"date": "2016-07-04", "close": 108.16, "volume": 13487.0}, {"date": "2016-07-05", "close": 108.44, "volume": 3366.0}, {"date": "2016-07-06", "close": 108.85, "volume": 9570.0}, {"date": "2016-07-07", "close": 108.78, "volume": 9243.0}, {"date": "2016-07-08", "close": 108.5, "volume": 8449.0}, {"date": "2016-07-11", "close": 108.63, "volume": 7735.0}, {"date": "2016-07-12", "close": 108.42, "volume": 5868.0}, {"date": "2016-07-13", "close": 108.27, "volume": 17971.0}, {"date": "2016-07-14", "close": 108.62, "volume": 12584.0}, {"date": "2016-07-15", "close": 108.16, "volume": 8826.0}, {"date": "2016-07-18", "close": 108.2, "volume": 9490.0}, {"date": "2016-07-19", "close": 108.34, "volume": 10067.0}, {"date": "2016-07-20", "close": 108.51, "volume": 14837.0}, {"date": "2016-07-21", "close": 108.49, "volume": 16700.0}, {"date": "2016-07-22", "close": 108.91, "volume": 6393.0}, {"date": "2016-07-25", "close": 108.51, "volume": 9987.0}, {"date": "2016-07-26", "close": 108.76, "volume": 3964.0}, {"date": "2016-07-27", "close": 108.63, "volume": 11051.0}, {"date": "2016-07-28", "close": 108.65, "volume": 8173.0}, {"date": "2016-07-29", "close": 108.85, "volume": 7254.0}, {"date": "2016-08-01", "close": 109.1, "volume": 13473.0}, {"date": "2016-08-02", "close": 109.17, "volume": 7255.0}, {"date": "2016-08-03", "close": 109.28, "volume": 8762.0}, {"date": "2016-08-04", "close": 108.82, "volume": 3702.0}, {"date": "2016-08-05", "close": 108.92, "volume": 8678.0}, {"date": "2016-08-08", "close": 108.62, "volume": 6976.0}, {"date": "2016-08-09", "close": 108.67, "volume": 3387.0}, {"date": "2016-08-10", "close": 109.02, "volume": 16627.0}, {"date": "2016-08-11", "close": 109.31, "volume": 22336.0}, {"date": "2016-08-12", "close": 109.09, "volume": 4699.0}, {"date": "2016-08-15", "close": 109.17, "volume": 10466.0}, {"date": "2016-08-16", "close": 109.15, "volume": 3785.0}, {"date": "2016-08-17", "close": 108.91, "volume": 8449.0}, {"date": "2016-08-18", "close": 109.24, "volume": 661334.0}, {"date": "2016-08-19", "close": 109.19, "volume": 4620.0}, {"date": "2016-08-22", "close": 108.9, "volume": 4655.0}, {"date": "2016-08-23", "close": 109.24, "volume": 4636.0}, {"date": "2016-08-24", "close": 109.31, "volume": 4303.0}, {"date": "2016-08-25", "close": 109.11, "volume": 14731.0}, {"date": "2016-08-26", "close": 109.31, "volume": 5454.0}, {"date": "2016-08-29", "close": 109.57, "volume": 8867.0}, {"date": "2016-08-30", "close": 109.22, "volume": 6324.0}, {"date": "2016-08-31", "close": 109.41, "volume": 17940.0}, {"date": "2016-09-01", "close": 109.34, "volume": 5868.0}, {"date": "2016-09-02", "close": 109.35, "volume": 5836.0}, {"date": "2016-09-05", "close": 109.0, "volume": 6269.0}, {"date": "2016-09-06", "close": 108.96, "volume": 5901.0}, {"date": "2016-09-07", "close": 109.38, "volume": 8228.0}, {"date": "2016-09-08", "close": 109.37, "volume": 7994.0}, {"date": "2016-09-09", "close": 108.85, "volume": 14602.0}, {"date": "2016-09-12", "close": 108.4, "volume": 10602.0}, {"date": "2016-09-13", "close": 108.39, "volume": 6594.0}, {"date": "2016-09-14", "close": 107.95, "volume": 4896.0}, {"date": "2016-09-15", "close": 108.0, "volume": 5409.0}, {"date": "2016-09-16", "close": 108.15, "volume": 6329.0}, {"date": "2016-09-19", "close": 108.08, "volume": 6246.0}, {"date": "2016-09-20", "close": 108.0, "volume": 6957.0}, {"date": "2016-09-21", "close": 107.97, "volume": 4036.0}, {"date": "2016-09-22", "close": 108.33, "volume": 7850.0}, {"date": "2016-09-23", "close": 108.58, "volume": 9234.0}, {"date": "2016-09-26", "close": 108.77, "volume": 3556.0}, {"date": "2016-09-27", "close": 108.81, "volume": 6594.0}, {"date": "2016-09-28", "close": 108.89, "volume": 13850.0}, {"date": "2016-09-29", "close": 108.91, "volume": 7759.0}, {"date": "2016-09-30", "close": 109.24, "volume": 4441.0}, {"date": "2016-10-03", "close": 108.77, "volume": 10020.0}, {"date": "2016-10-04", "close": 108.71, "volume": 3487.0}, {"date": "2016-10-05", "close": 107.78, "volume": 23880.0}, {"date": "2016-10-06", "close": 107.65, "volume": 3859.0}, {"date": "2016-10-07", "close": 107.67, "volume": 7472.0}, {"date": "2016-10-10", "close": 107.6, "volume": 14224.0}, {"date": "2016-10-11", "close": 107.42, "volume": 5578.0}, {"date": "2016-10-12", "close": 107.09, "volume": 7949.0}, {"date": "2016-10-13", "close": 107.33, "volume": 33196.0}, {"date": "2016-10-14", "close": 107.16, "volume": 10715.0}, {"date": "2016-10-17", "close": 106.95, "volume": 10079.0}, {"date": "2016-10-18", "close": 106.86, "volume": 10400.0}, {"date": "2016-10-19", "close": 107.15, "volume": 17747.0}, {"date": "2016-10-20", "close": 107.05, "volume": 188978.0}, {"date": "2016-10-21", "close": 107.22, "volume": 32475.0}, {"date": "2016-10-24", "close": 107.21, "volume": 34147.0}, {"date": "2016-10-25", "close": 107.3, "volume": 10892.0}, {"date": "2016-10-26", "close": 107.22, "volume": 11668.0}, {"date": "2016-10-27", "close": 107.12, "volume": 20329.0}, {"date": "2016-10-28", "close": 106.97, "volume": 9197.0}, {"date": "2016-10-31", "close": 107.0, "volume": 10249.0}, {"date": "2016-11-01", "close": 106.8, "volume": 6531.0}, {"date": "2016-11-02", "close": 107.25, "volume": 1668.0}, {"date": "2016-11-03", "close": 107.44, "volume": 5885.0}, {"date": "2016-11-04", "close": 107.18, "volume": 5387.0}, {"date": "2016-11-07", "close": 107.29, "volume": 2855.0}, {"date": "2016-11-08", "close": 107.11, "volume": 4467.0}, {"date": "2016-11-09", "close": 107.89, "volume": 4101.0}, {"date": "2016-11-10", "close": 106.81, "volume": 60286.0}, {"date": "2016-11-11", "close": 106.29, "volume": 6294.0}, {"date": "2016-11-14", "close": 105.86, "volume": 43509.0}, {"date": "2016-11-15", "close": 105.74, "volume": 35401.0}, {"date": "2016-11-16", "close": 105.79, "volume": 7017.0}, {"date": "2016-11-17", "close": 106.13, "volume": 7511.0}, {"date": "2016-11-18", "close": 105.58, "volume": 4200.0}, {"date": "2016-11-21", "close": 105.61, "volume": 10428.0}, {"date": "2016-11-22", "close": 105.75, "volume": 10661.0}, {"date": "2016-11-23", "close": 105.67, "volume": 8644.0}, {"date": "2016-11-24", "close": 105.5, "volume": 6716.0}, {"date": "2016-11-25", "close": 105.43, "volume": 6125.0}, {"date": "2016-11-28", "close": 105.63, "volume": 4599.0}, {"date": "2016-11-29", "close": 105.6, "volume": 4525.0}, {"date": "2016-11-30", "close": 105.55, "volume": 11277.0}, {"date": "2016-12-01", "close": 105.27, "volume": 5784.0}, {"date": "2016-12-02", "close": 105.0, "volume": 20958.0}, {"date": "2016-12-05", "close": 105.38, "volume": 2274.0}, {"date": "2016-12-06", "close": 105.26, "volume": 11371.0}, {"date": "2016-12-07", "close": 105.24, "volume": 6000.0}, {"date": "2016-12-08", "close": 105.54, "volume": 7556.0}, {"date": "2016-12-09", "close": 105.16, "volume": 11270.0}, {"date": "2016-12-12", "close": 105.05, "volume": 2405.0}, {"date": "2016-12-13", "close": 105.19, "volume": 6992.0}, {"date": "2016-12-14", "close": 105.4, "volume": 7040.0}, {"date": "2016-12-15", "close": 104.87, "volume": 9869.0}, {"date": "2016-12-16", "close": 104.9, "volume": 10583.0}, {"date": "2016-12-19", "close": 104.98, "volume": 8345.0}, {"date": "2016-12-20", "close": 104.95, "volume": 4907.0}, {"date": "2016-12-21", "close": 104.99, "volume": 6472.0}, {"date": "2016-12-22", "close": 105.14, "volume": 6327.0}, {"date": "2016-12-23", "close": 104.82, "volume": 15970.0}, {"date": "2016-12-28", "close": 105.01, "volume": 4968.0}, {"date": "2016-12-29", "close": 105.39, "volume": 4116.0}, {"date": "2016-12-30", "close": 105.43, "volume": 3474.0}, {"date": "2017-01-03", "close": 105.33, "volume": 2824.0}, {"date": "2017-01-04", "close": 104.9, "volume": 7859.0}, {"date": "2017-01-05", "close": 105.06, "volume": 3128.0}, {"date": "2017-01-06", "close": 105.18, "volume": 4038.0}, {"date": "2017-01-09", "close": 104.81, "volume": 5720.0}, {"date": "2017-01-10", "close": 105.03, "volume": 3988.0}, {"date": "2017-01-11", "close": 105.1, "volume": 7146.0}, {"date": "2017-01-12", "close": 105.25, "volume": 2024.0}, {"date": "2017-01-13", "close": 105.33, "volume": 2681.0}, {"date": "2017-01-16", "close": 105.28, "volume": 2112.0}, {"date": "2017-01-17", "close": 105.29, "volume": 10864.0}, {"date": "2017-01-18", "close": 105.3, "volume": 6377.0}, {"date": "2017-01-19", "close": 105.13, "volume": 3667.0}, {"date": "2017-01-20", "close": 104.94, "volume": 3693.0}, {"date": "2017-01-23", "close": 104.99, "volume": 6198.0}, {"date": "2017-01-24", "close": 105.28, "volume": 9107.0}, {"date": "2017-01-25", "close": 105.28, "volume": 6372.0}, {"date": "2017-01-27", "close": 105.21, "volume": 6908.0}, {"date": "2017-01-30", "close": 105.11, "volume": 3492.0}, {"date": "2017-01-31", "close": 105.46, "volume": 4287.0}, {"date": "2017-02-01", "close": 105.38, "volume": 6275.0}, {"date": "2017-02-02", "close": 105.29, "volume": 5141.0}, {"date": "2017-02-03", "close": 105.0, "volume": 6529.0}, {"date": "2017-02-06", "close": 105.04, "volume": 6725.0}, {"date": "2017-02-07", "close": 105.26, "volume": 6036.0}, {"date": "2017-02-08", "close": 105.65, "volume": 6489.0}, {"date": "2017-02-09", "close": 105.58, "volume": 8446.0}, {"date": "2017-02-10", "close": 105.61, "volume": 2193.0}, {"date": "2017-02-13", "close": 105.5, "volume": 1427.0}, {"date": "2017-02-14", "close": 105.45, "volume": 7924.0}, {"date": "2017-02-15", "close": 105.19, "volume": 6128.0}, {"date": "2017-02-16", "close": 105.18, "volume": 15598.0}, {"date": "2017-02-17", "close": 104.99, "volume": 8886.0}, {"date": "2017-02-20", "close": 105.07, "volume": 2810.0}, {"date": "2017-02-21", "close": 105.08, "volume": 3370.0}, {"date": "2017-02-22", "close": 104.99, "volume": 6315.0}, {"date": "2017-02-23", "close": 105.27, "volume": 5352.0}, {"date": "2017-02-24", "close": 105.5, "volume": 5756.0}, {"date": "2017-02-27", "close": 105.5, "volume": 7117.0}, {"date": "2017-02-28", "close": 105.57, "volume": 13347.0}, {"date": "2017-03-01", "close": 105.41, "volume": 4475.0}, {"date": "2017-03-02", "close": 105.15, "volume": 11756.0}, {"date": "2017-03-03", "close": 105.2, "volume": 15046.0}, {"date": "2017-03-06", "close": 105.16, "volume": 11331.0}, {"date": "2017-03-07", "close": 105.3, "volume": 160475.0}, {"date": "2017-03-08", "close": 105.05, "volume": 6002.0}, {"date": "2017-03-09", "close": 104.91, "volume": 6259.0}, {"date": "2017-03-10", "close": 104.65, "volume": 4559.0}, {"date": "2017-03-13", "close": 104.65, "volume": 5664.0}, {"date": "2017-03-14", "close": 104.9, "volume": 10199.0}, {"date": "2017-03-15", "close": 104.78, "volume": 4616.0}, {"date": "2017-03-16", "close": 105.18, "volume": 5270.0}, {"date": "2017-03-17", "close": 105.2, "volume": 9590.0}, {"date": "2017-03-20", "close": 105.45, "volume": 6884.0}, {"date": "2017-03-21", "close": 105.51, "volume": 5517.0}, {"date": "2017-03-22", "close": 105.75, "volume": 8980.0}, {"date": "2017-03-23", "close": 105.85, "volume": 6699.0}, {"date": "2017-03-24", "close": 105.7, "volume": 14333.0}, {"date": "2017-03-27", "close": 105.9, "volume": 6596.0}, {"date": "2017-03-28", "close": 106.08, "volume": 4330.0}, {"date": "2017-03-29", "close": 105.85, "volume": 9023.0}, {"date": "2017-03-30", "close": 106.07, "volume": 8273.0}, {"date": "2017-03-31", "close": 106.11, "volume": 2622.0}, {"date": "2017-04-03", "close": 106.06, "volume": 34181.0}, {"date": "2017-04-04", "close": 105.88, "volume": 5586.0}, {"date": "2017-04-05", "close": 105.81, "volume": 5228.0}, {"date": "2017-04-06", "close": 106.12, "volume": 9170.0}, {"date": "2017-04-07", "close": 106.27, "volume": 5993.0}, {"date": "2017-04-10", "close": 106.14, "volume": 4819.0}, {"date": "2017-04-11", "close": 106.35, "volume": 4055.0}, {"date": "2017-04-12", "close": 106.32, "volume": 3433.0}, {"date": "2017-04-13", "close": 106.48, "volume": 5130.0}, {"date": "2017-04-18", "close": 106.56, "volume": 3399.0}, {"date": "2017-04-19", "close": 106.56, "volume": 37878.0}, {"date": "2017-04-20", "close": 106.58, "volume": 10582.0}, {"date": "2017-04-21", "close": 106.5, "volume": 8379.0}, {"date": "2017-04-24", "close": 106.02, "volume": 10216.0}, {"date": "2017-04-26", "close": 106.07, "volume": 8399.0}, {"date": "2017-04-27", "close": 106.11, "volume": 4752.0}, {"date": "2017-04-28", "close": 106.09, "volume": 6880.0}, {"date": "2017-05-01", "close": 106.35, "volume": 6059.0}, {"date": "2017-05-02", "close": 106.2, "volume": 6238.0}, {"date": "2017-05-03", "close": 106.22, "volume": 4343.0}, {"date": "2017-05-04", "close": 106.05, "volume": 4531.0}, {"date": "2017-05-05", "close": 105.99, "volume": 6540.0}, {"date": "2017-05-08", "close": 105.8, "volume": 9022.0}, {"date": "2017-05-09", "close": 105.94, "volume": 12154.0}, {"date": "2017-05-10", "close": 105.84, "volume": 3944.0}, {"date": "2017-05-11", "close": 106.0, "volume": 9270.0}, {"date": "2017-05-12", "close": 106.02, "volume": 8660.0}, {"date": "2017-05-15", "close": 106.35, "volume": 6264.0}, {"date": "2017-05-16", "close": 106.34, "volume": 6251.0}, {"date": "2017-05-17", "close": 106.51, "volume": 13429.0}, {"date": "2017-05-18", "close": 106.98, "volume": 3813.0}, {"date": "2017-05-19", "close": 106.94, "volume": 8327.0}, {"date": "2017-05-22", "close": 106.74, "volume": 10078.0}, {"date": "2017-05-23", "close": 107.07, "volume": 4105.0}, {"date": "2017-05-24", "close": 107.0, "volume": 11036.0}, {"date": "2017-05-25", "close": 107.18, "volume": 10400.0}, {"date": "2017-05-26", "close": 107.15, "volume": 9668.0}, {"date": "2017-05-29", "close": 107.25, "volume": 5945.0}, {"date": "2017-05-30", "close": 107.28, "volume": 8485.0}, {"date": "2017-05-31", "close": 107.44, "volume": 47638.0}, {"date": "2017-06-01", "close": 107.51, "volume": 14311.0}, {"date": "2017-06-02", "close": 107.37, "volume": 6586.0}, {"date": "2017-06-05", "close": 107.33, "volume": 51171.0}, {"date": "2017-06-06", "close": 107.41, "volume": 9721.0}, {"date": "2017-06-07", "close": 107.43, "volume": 7213.0}, {"date": "2017-06-08", "close": 107.4, "volume": 31511.0}, {"date": "2017-06-09", "close": 107.3, "volume": 33577.0}, {"date": "2017-06-13", "close": 107.39, "volume": 15609.0}, {"date": "2017-06-14", "close": 107.3, "volume": 6913.0}, {"date": "2017-06-15", "close": 107.49, "volume": 13752.0}, {"date": "2017-06-16", "close": 107.4, "volume": 11553.0}, {"date": "2017-06-19", "close": 107.34, "volume": 7948.0}, {"date": "2017-06-20", "close": 107.29, "volume": 6770.0}, {"date": "2017-06-21", "close": 107.31, "volume": 10718.0}, {"date": "2017-06-22", "close": 107.47, "volume": 5211.0}, {"date": "2017-06-23", "close": 107.54, "volume": 8586.0}, {"date": "2017-06-26", "close": 107.5, "volume": 25312.0}, {"date": "2017-06-27", "close": 107.47, "volume": 16310.0}, {"date": "2017-06-28", "close": 107.18, "volume": 20315.0}, {"date": "2017-06-29", "close": 107.04, "volume": 10165.0}, {"date": "2017-06-30", "close": 106.54, "volume": 18825.0}, {"date": "2017-07-03", "close": 105.76, "volume": 9670.0}, {"date": "2017-07-04", "close": 106.0, "volume": 17769.0}, {"date": "2017-07-05", "close": 105.9, "volume": 19374.0}, {"date": "2017-07-06", "close": 105.97, "volume": 7736.0}, {"date": "2017-07-07", "close": 105.64, "volume": 10803.0}, {"date": "2017-07-10", "close": 105.59, "volume": 10931.0}, {"date": "2017-07-11", "close": 105.55, "volume": 9804.0}, {"date": "2017-07-12", "close": 105.6, "volume": 4514.0}, {"date": "2017-07-13", "close": 105.8, "volume": 36543.0}, {"date": "2017-07-14", "close": 105.76, "volume": 8544.0}, {"date": "2017-07-17", "close": 105.72, "volume": 10213.0}, {"date": "2017-07-18", "close": 105.51, "volume": 9597.0}, {"date": "2017-07-19", "close": 105.59, "volume": 10295.0}, {"date": "2017-07-20", "close": 105.59, "volume": 23594.0}, {"date": "2017-07-21", "close": 105.77, "volume": 64533.0}, {"date": "2017-07-24", "close": 105.97, "volume": 5499.0}, {"date": "2017-07-25", "close": 105.91, "volume": 5478.0}, {"date": "2017-07-26", "close": 105.8, "volume": 12920.0}, {"date": "2017-07-27", "close": 105.93, "volume": 13461.0}, {"date": "2017-07-28", "close": 105.95, "volume": 3961.0}, {"date": "2017-07-31", "close": 105.95, "volume": 4011.0}, {"date": "2017-08-01", "close": 105.9, "volume": 14420.0}, {"date": "2017-08-02", "close": 105.94, "volume": 6131.0}, {"date": "2017-08-03", "close": 106.15, "volume": 8874.0}, {"date": "2017-08-04", "close": 106.3, "volume": 13938.0}, {"date": "2017-08-07", "close": 106.2, "volume": 4657.0}, {"date": "2017-08-08", "close": 106.32, "volume": 3699.0}, {"date": "2017-08-09", "close": 106.22, "volume": 7591.0}, {"date": "2017-08-10", "close": 106.23, "volume": 8349.0}, {"date": "2017-08-11", "close": 106.5, "volume": 61288.0}, {"date": "2017-08-14", "close": 106.49, "volume": 3955.0}, {"date": "2017-08-15", "close": 106.32, "volume": 15289.0}, {"date": "2017-08-16", "close": 106.25, "volume": 17005.0}, {"date": "2017-08-17", "close": 106.35, "volume": 3535.0}, {"date": "2017-08-18", "close": 106.41, "volume": 4334.0}, {"date": "2017-08-21", "close": 106.34, "volume": 45014.0}, {"date": "2017-08-22", "close": 106.35, "volume": 5697.0}, {"date": "2017-08-23", "close": 106.18, "volume": 8765.0}, {"date": "2017-08-24", "close": 106.32, "volume": 10262.0}, {"date": "2017-08-25", "close": 106.37, "volume": 42949.0}, {"date": "2017-08-28", "close": 106.34, "volume": 2720.0}, {"date": "2017-08-29", "close": 106.41, "volume": 4488.0}, {"date": "2017-08-30", "close": 106.22, "volume": 7630.0}, {"date": "2017-08-31", "close": 106.1, "volume": 18670.0}, {"date": "2017-09-01", "close": 106.28, "volume": 22968.0}, {"date": "2017-09-04", "close": 106.37, "volume": 6406.0}, {"date": "2017-09-05", "close": 106.36, "volume": 6580.0}, {"date": "2017-09-06", "close": 106.63, "volume": 11836.0}, {"date": "2017-09-07", "close": 106.46, "volume": 9224.0}, {"date": "2017-09-08", "close": 106.58, "volume": 9912.0}, {"date": "2017-09-11", "close": 106.61, "volume": 24698.0}, {"date": "2017-09-12", "close": 106.54, "volume": 19836.0}, {"date": "2017-09-13", "close": 106.39, "volume": 4708.0}, {"date": "2017-09-14", "close": 106.13, "volume": 7572.0}, {"date": "2017-09-15", "close": 105.98, "volume": 8549.0}, {"date": "2017-09-18", "close": 105.8, "volume": 9574.0}, {"date": "2017-09-19", "close": 105.7, "volume": 13305.0}, {"date": "2017-09-20", "close": 105.65, "volume": 8468.0}, {"date": "2017-09-21", "close": 105.67, "volume": 8448.0}, {"date": "2017-09-22", "close": 105.76, "volume": 14615.0}, {"date": "2017-09-25", "close": 105.84, "volume": 5651.0}, {"date": "2017-09-26", "close": 105.95, "volume": 15578.0}, {"date": "2017-09-27", "close": 105.93, "volume": 13484.0}, {"date": "2017-09-28", "close": 105.55, "volume": 4709.0}, {"date": "2017-09-29", "close": 105.85, "volume": 3739.0}, {"date": "2017-10-02", "close": 105.73, "volume": 3694.0}, {"date": "2017-10-03", "close": 105.6, "volume": 5549.0}, {"date": "2017-10-04", "close": 105.76, "volume": 6432.0}, {"date": "2017-10-05", "close": 105.49, "volume": 5695.0}, {"date": "2017-10-06", "close": 105.25, "volume": 4472.0}, {"date": "2017-10-09", "close": 105.25, "volume": 3869.0}, {"date": "2017-10-10", "close": 105.29, "volume": 6045.0}, {"date": "2017-10-11", "close": 105.03, "volume": 5873.0}, {"date": "2017-10-12", "close": 105.12, "volume": 4395.0}, {"date": "2017-10-13", "close": 105.4, "volume": 6538.0}, {"date": "2017-10-16", "close": 105.62, "volume": 7269.0}, {"date": "2017-10-17", "close": 105.6, "volume": 6528.0}, {"date": "2017-10-18", "close": 105.76, "volume": 9923.0}, {"date": "2017-10-19", "close": 105.6, "volume": 9459.0}, {"date": "2017-10-20", "close": 105.31, "volume": 4173.0}, {"date": "2017-10-23", "close": 105.38, "volume": 6253.0}, {"date": "2017-10-24", "close": 105.61, "volume": 7112.0}, {"date": "2017-10-25", "close": 105.7, "volume": 8098.0}, {"date": "2017-10-26", "close": 105.78, "volume": 5904.0}, {"date": "2017-10-27", "close": 106.14, "volume": 4830.0}, {"date": "2017-10-30", "close": 105.93, "volume": 6445.0}, {"date": "2017-10-31", "close": 106.09, "volume": 6093.0}, {"date": "2017-11-01", "close": 106.16, "volume": 12976.0}, {"date": "2017-11-02", "close": 106.32, "volume": 15836.0}, {"date": "2017-11-03", "close": 106.74, "volume": 17639.0}, {"date": "2017-11-06", "close": 106.77, "volume": 7986.0}, {"date": "2017-11-07", "close": 106.47, "volume": 3727.0}, {"date": "2017-11-08", "close": 106.53, "volume": 17695.0}, {"date": "2017-11-09", "close": 106.6, "volume": 7839.0}, {"date": "2017-11-10", "close": 106.46, "volume": 5767.0}, {"date": "2017-11-13", "close": 106.44, "volume": 7354.0}, {"date": "2017-11-14", "close": 106.35, "volume": 7249.0}, {"date": "2017-11-15", "close": 106.64, "volume": 43546.0}, {"date": "2017-11-16", "close": 106.74, "volume": 8997.0}, {"date": "2017-11-17", "close": 106.65, "volume": 6378.0}, {"date": "2017-11-20", "close": 106.88, "volume": 8906.0}, {"date": "2017-11-21", "close": 106.96, "volume": 10604.0}, {"date": "2017-11-22", "close": 107.01, "volume": 8435.0}, {"date": "2017-11-23", "close": 107.09, "volume": 8684.0}, {"date": "2017-11-24", "close": 107.16, "volume": 9639.0}, {"date": "2017-11-27", "close": 107.15, "volume": 4843.0}, {"date": "2017-11-28", "close": 107.05, "volume": 87948.0}, {"date": "2017-11-29", "close": 107.15, "volume": 13510.0}, {"date": "2017-11-30", "close": 107.24, "volume": 5363.0}, {"date": "2017-12-01", "close": 106.9, "volume": 46307.0}, {"date": "2017-12-04", "close": 107.02, "volume": 8065.0}, {"date": "2017-12-05", "close": 106.83, "volume": 5814.0}, {"date": "2017-12-06", "close": 107.13, "volume": 10602.0}, {"date": "2017-12-07", "close": 107.09, "volume": 13532.0}, {"date": "2017-12-08", "close": 106.96, "volume": 3608.0}, {"date": "2017-12-11", "close": 106.99, "volume": 5569.0}, {"date": "2017-12-12", "close": 107.15, "volume": 12317.0}, {"date": "2017-12-13", "close": 107.09, "volume": 4422.0}, {"date": "2017-12-14", "close": 106.89, "volume": 12019.0}, {"date": "2017-12-15", "close": 106.88, "volume": 13529.0}, {"date": "2017-12-18", "close": 106.84, "volume": 11754.0}, {"date": "2017-12-19", "close": 106.82, "volume": 11548.0}, {"date": "2017-12-20", "close": 106.58, "volume": 8134.0}, {"date": "2017-12-21", "close": 106.6, "volume": 11057.0}, {"date": "2017-12-22", "close": 106.26, "volume": 15094.0}, {"date": "2017-12-27", "close": 106.06, "volume": 2719.0}, {"date": "2017-12-28", "close": 106.41, "volume": 6323.0}, {"date": "2017-12-29", "close": 106.5, "volume": 841.0}, {"date": "2018-01-02", "close": 106.5, "volume": 6268.0}, {"date": "2018-01-03", "close": 106.32, "volume": 4366.0}, {"date": "2018-01-04", "close": 105.99, "volume": 7077.0}, {"date": "2018-01-05", "close": 106.15, "volume": 4464.0}, {"date": "2018-01-08", "close": 106.23, "volume": 4845.0}, {"date": "2018-01-09", "close": 106.19, "volume": 4446.0}, {"date": "2018-01-10", "close": 105.93, "volume": 7172.0}, {"date": "2018-01-11", "close": 105.85, "volume": 7210.0}, {"date": "2018-01-12", "close": 105.8, "volume": 7355.0}, {"date": "2018-01-15", "close": 105.79, "volume": 3945.0}, {"date": "2018-01-16", "close": 105.7, "volume": 5067.0}, {"date": "2018-01-17", "close": 105.41, "volume": 12398.0}, {"date": "2018-01-18", "close": 105.7, "volume": 7383.0}, {"date": "2018-01-19", "close": 105.22, "volume": 148612.0}, {"date": "2018-01-22", "close": 105.34, "volume": 8277.0}, {"date": "2018-01-23", "close": 105.42, "volume": 13346.0}, {"date": "2018-01-24", "close": 105.5, "volume": 15901.0}, {"date": "2018-01-25", "close": 105.49, "volume": 13817.0}, {"date": "2018-01-29", "close": 105.43, "volume": 5194.0}, {"date": "2018-01-30", "close": 105.33, "volume": 8251.0}, {"date": "2018-01-31", "close": 105.61, "volume": 15778.0}, {"date": "2018-02-01", "close": 105.74, "volume": 9141.0}, {"date": "2018-02-02", "close": 105.69, "volume": 8024.0}, {"date": "2018-02-05", "close": 105.37, "volume": 17500.0}, {"date": "2018-02-06", "close": 105.55, "volume": 71318.0}, {"date": "2018-02-07", "close": 105.63, "volume": 10607.0}, {"date": "2018-02-08", "close": 105.48, "volume": 8906.0}, {"date": "2018-02-09", "close": 105.53, "volume": 5818.0}, {"date": "2018-02-12", "close": 105.41, "volume": 9273.0}, {"date": "2018-02-13", "close": 105.62, "volume": 6957.0}, {"date": "2018-02-14", "close": 105.68, "volume": 9892.0}, {"date": "2018-02-15", "close": 105.46, "volume": 27024.0}, {"date": "2018-02-16", "close": 105.42, "volume": 6522.0}, {"date": "2018-02-19", "close": 105.39, "volume": 3390.0}, {"date": "2018-02-20", "close": 105.37, "volume": 14383.0}, {"date": "2018-02-21", "close": 105.51, "volume": 16093.0}, {"date": "2018-02-22", "close": 105.62, "volume": 6723.0}, {"date": "2018-02-23", "close": 105.8, "volume": 5584.0}, {"date": "2018-02-26", "close": 106.04, "volume": 4987.0}, {"date": "2018-02-27", "close": 106.17, "volume": 6219.0}, {"date": "2018-02-28", "close": 106.05, "volume": 14328.0}, {"date": "2018-03-01", "close": 106.07, "volume": 6860.0}, {"date": "2018-03-02", "close": 106.23, "volume": 5561.0}, {"date": "2018-03-05", "close": 106.22, "volume": 7767.0}, {"date": "2018-03-06", "close": 106.17, "volume": 6270.0}, {"date": "2018-03-07", "close": 106.08, "volume": 14261.0}, {"date": "2018-03-08", "close": 106.1, "volume": 5361.0}, {"date": "2018-03-09", "close": 106.11, "volume": 7143.0}, {"date": "2018-03-12", "close": 106.02, "volume": 9456.0}, {"date": "2018-03-13", "close": 105.94, "volume": 6391.0}, {"date": "2018-03-14", "close": 106.24, "volume": 6656.0}, {"date": "2018-03-15", "close": 106.32, "volume": 14697.0}, {"date": "2018-03-16", "close": 106.5, "volume": 19852.0}, {"date": "2018-03-19", "close": 106.5, "volume": 5161.0}, {"date": "2018-03-20", "close": 106.42, "volume": 8030.0}, {"date": "2018-03-21", "close": 106.39, "volume": 12658.0}, {"date": "2018-03-22", "close": 106.55, "volume": 9308.0}, {"date": "2018-03-23", "close": 106.58, "volume": 4811.0}, {"date": "2018-03-26", "close": 106.6, "volume": 5776.0}, {"date": "2018-03-27", "close": 106.46, "volume": 11257.0}, {"date": "2018-03-28", "close": 107.24, "volume": 8160.0}, {"date": "2018-03-29", "close": 107.0, "volume": 9005.0}, {"date": "2018-04-03", "close": 106.76, "volume": 5910.0}, {"date": "2018-04-04", "close": 106.26, "volume": 5564.0}, {"date": "2018-04-05", "close": 106.04, "volume": 11296.0}, {"date": "2018-04-06", "close": 106.02, "volume": 9532.0}, {"date": "2018-04-09", "close": 106.11, "volume": 8437.0}, {"date": "2018-04-10", "close": 105.92, "volume": 4814.0}, {"date": "2018-04-11", "close": 105.85, "volume": 8270.0}, {"date": "2018-04-12", "close": 106.0, "volume": 5214.0}, {"date": "2018-04-13", "close": 105.89, "volume": 6106.0}, {"date": "2018-04-16", "close": 105.77, "volume": 10450.0}, {"date": "2018-04-17", "close": 105.68, "volume": 6298.0}, {"date": "2018-04-18", "close": 105.75, "volume": 7316.0}, {"date": "2018-04-19", "close": 105.59, "volume": 22713.0}, {"date": "2018-04-20", "close": 105.52, "volume": 15387.0}, {"date": "2018-04-23", "close": 105.35, "volume": 8650.0}, {"date": "2018-04-24", "close": 105.32, "volume": 8918.0}, {"date": "2018-04-26", "close": 105.39, "volume": 44954.0}, {"date": "2018-04-27", "close": 105.42, "volume": 17978.0}, {"date": "2018-04-30", "close": 105.74, "volume": 10797.0}, {"date": "2018-05-01", "close": 105.98, "volume": 12111.0}, {"date": "2018-05-02", "close": 105.94, "volume": 6728.0}, {"date": "2018-05-03", "close": 105.8, "volume": 7119.0}, {"date": "2018-05-04", "close": 105.87, "volume": 24184.0}, {"date": "2018-05-07", "close": 105.99, "volume": 11565.0}, {"date": "2018-05-08", "close": 106.12, "volume": 10384.0}, {"date": "2018-05-09", "close": 105.9, "volume": 12259.0}, {"date": "2018-05-10", "close": 106.03, "volume": 11022.0}, {"date": "2018-05-11", "close": 106.01, "volume": 7814.0}, {"date": "2018-05-14", "close": 106.09, "volume": 7914.0}, {"date": "2018-05-15", "close": 105.83, "volume": 26662.0}, {"date": "2018-05-16", "close": 105.56, "volume": 13228.0}, {"date": "2018-05-17", "close": 105.45, "volume": 8065.0}, {"date": "2018-05-18", "close": 105.49, "volume": 14444.0}, {"date": "2018-05-21", "close": 105.6, "volume": 7838.0}, {"date": "2018-05-22", "close": 105.77, "volume": 12006.0}, {"date": "2018-05-23", "close": 105.82, "volume": 18732.0}, {"date": "2018-05-24", "close": 105.88, "volume": 6844.0}, {"date": "2018-05-25", "close": 106.0, "volume": 9693.0}, {"date": "2018-05-28", "close": 106.15, "volume": 8012.0}, {"date": "2018-05-29", "close": 106.26, "volume": 12479.0}, {"date": "2018-05-30", "close": 106.74, "volume": 18698.0}, {"date": "2018-05-31", "close": 106.56, "volume": 8847.0}, {"date": "2018-06-01", "close": 106.47, "volume": 8567.0}, {"date": "2018-06-04", "close": 106.33, "volume": 12039.0}, {"date": "2018-06-05", "close": 106.32, "volume": 10939.0}, {"date": "2018-06-06", "close": 106.21, "volume": 12701.0}, {"date": "2018-06-07", "close": 105.86, "volume": 9087.0}, {"date": "2018-06-08", "close": 106.06, "volume": 16515.0}, {"date": "2018-06-12", "close": 106.06, "volume": 10398.0}, {"date": "2018-06-13", "close": 106.15, "volume": 10201.0}, {"date": "2018-06-14", "close": 106.44, "volume": 11018.0}, {"date": "2018-06-15", "close": 106.51, "volume": 7934.0}, {"date": "2018-06-18", "close": 106.68, "volume": 10852.0}, {"date": "2018-06-19", "close": 106.99, "volume": 15123.0}, {"date": "2018-06-20", "close": 106.68, "volume": 9383.0}, {"date": "2018-06-21", "close": 106.63, "volume": 8004.0}, {"date": "2018-06-22", "close": 106.74, "volume": 17897.0}, {"date": "2018-06-25", "close": 106.93, "volume": 5771.0}, {"date": "2018-06-26", "close": 106.95, "volume": 9595.0}, {"date": "2018-06-27", "close": 106.97, "volume": 14124.0}, {"date": "2018-06-28", "close": 107.07, "volume": 6865.0}, {"date": "2018-06-29", "close": 107.01, "volume": 8764.0}, {"date": "2018-07-02", "close": 106.58, "volume": 10421.0}, {"date": "2018-07-03", "close": 106.54, "volume": 13861.0}, {"date": "2018-07-04", "close": 106.75, "volume": 5451.0}, {"date": "2018-07-05", "close": 106.69, "volume": 4028.0}, {"date": "2018-07-06", "close": 106.45, "volume": 9270.0}, {"date": "2018-07-09", "close": 106.56, "volume": 9069.0}, {"date": "2018-07-10", "close": 106.33, "volume": 10819.0}, {"date": "2018-07-11", "close": 106.48, "volume": 8174.0}, {"date": "2018-07-12", "close": 106.54, "volume": 4391.0}, {"date": "2018-07-13", "close": 106.6, "volume": 9326.0}, {"date": "2018-07-16", "close": 106.59, "volume": 11623.0}, {"date": "2018-07-17", "close": 106.47, "volume": 8764.0}, {"date": "2018-07-18", "close": 106.65, "volume": 13402.0}, {"date": "2018-07-19", "close": 106.32, "volume": 13939.0}, {"date": "2018-07-20", "close": 106.44, "volume": 8694.0}, {"date": "2018-07-23", "close": 106.42, "volume": 15187.0}, {"date": "2018-07-24", "close": 106.25, "volume": 11549.0}, {"date": "2018-07-25", "close": 106.35, "volume": 6299.0}, {"date": "2018-07-26", "close": 106.4, "volume": 8054.0}, {"date": "2018-07-27", "close": 106.61, "volume": 19170.0}, {"date": "2018-07-30", "close": 106.54, "volume": 9895.0}, {"date": "2018-07-31", "close": 106.61, "volume": 26484.0}, {"date": "2018-08-01", "close": 106.36, "volume": 11138.0}, {"date": "2018-08-02", "close": 106.39, "volume": 8454.0}, {"date": "2018-08-03", "close": 106.57, "volume": 11573.0}, {"date": "2018-08-06", "close": 106.45, "volume": 6839.0}, {"date": "2018-08-07", "close": 106.61, "volume": 12589.0}, {"date": "2018-08-08", "close": 106.59, "volume": 6486.0}, {"date": "2018-08-09", "close": 106.67, "volume": 12877.0}, {"date": "2018-08-10", "close": 106.82, "volume": 12349.0}, {"date": "2018-08-13", "close": 107.07, "volume": 8241.0}, {"date": "2018-08-14", "close": 107.09, "volume": 22149.0}, {"date": "2018-08-15", "close": 107.1, "volume": 17348.0}, {"date": "2018-08-16", "close": 107.3, "volume": 13106.0}, {"date": "2018-08-17", "close": 107.13, "volume": 13544.0}, {"date": "2018-08-20", "close": 107.27, "volume": 3834.0}, {"date": "2018-08-21", "close": 107.28, "volume": 20576.0}, {"date": "2018-08-22", "close": 107.28, "volume": 7419.0}, {"date": "2018-08-23", "close": 107.25, "volume": 20106.0}, {"date": "2018-08-24", "close": 107.3, "volume": 10942.0}, {"date": "2018-08-27", "close": 107.29, "volume": 8802.0}, {"date": "2018-08-28", "close": 107.12, "volume": 10399.0}, {"date": "2018-08-29", "close": 107.18, "volume": 9677.0}, {"date": "2018-08-30", "close": 107.32, "volume": 12637.0}, {"date": "2018-08-31", "close": 107.38, "volume": 18894.0}, {"date": "2018-09-03", "close": 107.49, "volume": 13282.0}, {"date": "2018-09-04", "close": 107.47, "volume": 14199.0}, {"date": "2018-09-05", "close": 107.29, "volume": 29261.0}, {"date": "2018-09-06", "close": 107.26, "volume": 18963.0}, {"date": "2018-09-07", "close": 107.47, "volume": 18229.0}, {"date": "2018-09-10", "close": 107.26, "volume": 8272.0}, {"date": "2018-09-11", "close": 107.26, "volume": 80128.0}, {"date": "2018-09-12", "close": 107.31, "volume": 7662.0}, {"date": "2018-09-13", "close": 107.14, "volume": 5305.0}, {"date": "2018-09-14", "close": 107.14, "volume": 10296.0}, {"date": "2018-09-17", "close": 107.16, "volume": 7542.0}, {"date": "2018-09-18", "close": 107.02, "volume": 8627.0}, {"date": "2018-09-19", "close": 106.81, "volume": 11299.0}, {"date": "2018-09-20", "close": 106.69, "volume": 7516.0}, {"date": "2018-09-21", "close": 106.61, "volume": 9501.0}, {"date": "2018-09-24", "close": 106.68, "volume": 8600.0}, {"date": "2018-09-25", "close": 106.57, "volume": 11301.0}, {"date": "2018-09-26", "close": 106.6, "volume": 8321.0}, {"date": "2018-09-27", "close": 106.76, "volume": 23622.0}, {"date": "2018-09-28", "close": 106.99, "volume": 6674.0}, {"date": "2018-10-01", "close": 106.99, "volume": 4403.0}, {"date": "2018-10-02", "close": 106.95, "volume": 9011.0}, {"date": "2018-10-03", "close": 107.18, "volume": 12706.0}, {"date": "2018-10-04", "close": 106.94, "volume": 8999.0}, {"date": "2018-10-05", "close": 106.23, "volume": 9371.0}, {"date": "2018-10-08", "close": 106.0, "volume": 35620.0}, {"date": "2018-10-09", "close": 105.88, "volume": 9636.0}, {"date": "2018-10-10", "close": 106.09, "volume": 11603.0}, {"date": "2018-10-11", "close": 106.24, "volume": 7878.0}, {"date": "2018-10-12", "close": 106.11, "volume": 11892.0}, {"date": "2018-10-15", "close": 106.34, "volume": 8396.0}, {"date": "2018-10-16", "close": 106.21, "volume": 10511.0}, {"date": "2018-10-17", "close": 106.24, "volume": 5470.0}, {"date": "2018-10-18", "close": 106.24, "volume": 23520.0}, {"date": "2018-10-19", "close": 106.33, "volume": 8363.0}, {"date": "2018-10-22", "close": 106.39, "volume": 8238.0}, {"date": "2018-10-23", "close": 106.4, "volume": 27797.0}, {"date": "2018-10-24", "close": 106.53, "volume": 7952.0}, {"date": "2018-10-25", "close": 106.75, "volume": 11878.0}, {"date": "2018-10-26", "close": 106.78, "volume": 7602.0}, {"date": "2018-10-29", "close": 106.94, "volume": 5561.0}, {"date": "2018-10-30", "close": 107.01, "volume": 8066.0}, {"date": "2018-10-31", "close": 106.83, "volume": 11762.0}, {"date": "2018-11-01", "close": 106.79, "volume": 11350.0}, {"date": "2018-11-02", "close": 106.5, "volume": 25445.0}, {"date": "2018-11-05", "close": 106.32, "volume": 9827.0}, {"date": "2018-11-06", "close": 106.45, "volume": 8802.0}, {"date": "2018-11-07", "close": 106.33, "volume": 7986.0}, {"date": "2018-11-08", "close": 106.15, "volume": 7666.0}, {"date": "2018-11-09", "close": 106.05, "volume": 10878.0}, {"date": "2018-11-12", "close": 106.34, "volume": 9435.0}, {"date": "2018-11-13", "close": 106.33, "volume": 8321.0}, {"date": "2018-11-14", "close": 106.37, "volume": 24346.0}, {"date": "2018-11-15", "close": 106.39, "volume": 12405.0}, {"date": "2018-11-16", "close": 106.6, "volume": 8582.0}, {"date": "2018-11-19", "close": 106.58, "volume": 7174.0}, {"date": "2018-11-20", "close": 106.6, "volume": 11225.0}, {"date": "2018-11-21", "close": 106.58, "volume": 9838.0}, {"date": "2018-11-22", "close": 106.67, "volume": 6961.0}, {"date": "2018-11-23", "close": 106.77, "volume": 5564.0}, {"date": "2018-11-26", "close": 106.84, "volume": 9485.0}, {"date": "2018-11-27", "close": 106.78, "volume": 21170.0}, {"date": "2018-11-28", "close": 106.84, "volume": 9538.0}, {"date": "2018-11-29", "close": 106.91, "volume": 7580.0}, {"date": "2018-11-30", "close": 107.04, "volume": 6938.0}, {"date": "2018-12-03", "close": 106.86, "volume": 4400.0}, {"date": "2018-12-04", "close": 107.22, "volume": 10768.0}, {"date": "2018-12-05", "close": 107.52, "volume": 9650.0}, {"date": "2018-12-06", "close": 107.75, "volume": 17134.0}, {"date": "2018-12-07", "close": 107.73, "volume": 11480.0}, {"date": "2018-12-10", "close": 107.91, "volume": 8566.0}, {"date": "2018-12-11", "close": 107.59, "volume": 127547.0}, {"date": "2018-12-12", "close": 107.73, "volume": 38160.0}, {"date": "2018-12-13", "close": 107.72, "volume": 8608.0}, {"date": "2018-12-14", "close": 107.63, "volume": 5952.0}, {"date": "2018-12-17", "close": 107.73, "volume": 22479.0}, {"date": "2018-12-18", "close": 108.12, "volume": 13479.0}, {"date": "2018-12-19", "close": 108.12, "volume": 11150.0}, {"date": "2018-12-20", "close": 108.29, "volume": 27380.0}, {"date": "2018-12-21", "close": 108.15, "volume": 13879.0}, {"date": "2018-12-24", "close": 108.4, "volume": 25134.0}, {"date": "2018-12-27", "close": 108.17, "volume": 3162.0}, {"date": "2018-12-28", "close": 108.27, "volume": 6146.0}, {"date": "2018-12-31", "close": 108.41, "volume": 3483.0}, {"date": "2019-01-02", "close": 108.95, "volume": 9307.0}, {"date": "2019-01-03", "close": 109.25, "volume": 7051.0}, {"date": "2019-01-04", "close": 108.55, "volume": 7450.0}, {"date": "2019-01-07", "close": 108.33, "volume": 7315.0}, {"date": "2019-01-08", "close": 108.28, "volume": 7138.0}, {"date": "2019-01-09", "close": 108.13, "volume": 13058.0}, {"date": "2019-01-10", "close": 108.1, "volume": 9151.0}, {"date": "2019-01-11", "close": 108.15, "volume": 6042.0}, {"date": "2019-01-14", "close": 108.25, "volume": 4176.0}, {"date": "2019-01-15", "close": 108.33, "volume": 20653.0}, {"date": "2019-01-16", "close": 108.35, "volume": 10523.0}, {"date": "2019-01-17", "close": 108.38, "volume": 10850.0}, {"date": "2019-01-18", "close": 108.11, "volume": 12527.0}, {"date": "2019-01-21", "close": 108.27, "volume": 8664.0}, {"date": "2019-01-22", "close": 108.28, "volume": 6661.0}, {"date": "2019-01-23", "close": 108.38, "volume": 6404.0}, {"date": "2019-01-24", "close": 108.48, "volume": 6631.0}, {"date": "2019-01-25", "close": 108.77, "volume": 11505.0}, {"date": "2019-01-29", "close": 108.87, "volume": 6380.0}, {"date": "2019-01-30", "close": 108.52, "volume": 76302.0}, {"date": "2019-01-31", "close": 108.62, "volume": 9577.0}, {"date": "2019-02-01", "close": 108.8, "volume": 7069.0}, {"date": "2019-02-04", "close": 108.86, "volume": 10240.0}, {"date": "2019-02-05", "close": 108.6, "volume": 7885.0}, {"date": "2019-02-06", "close": 109.1, "volume": 11172.0}, {"date": "2019-02-07", "close": 109.22, "volume": 11278.0}, {"date": "2019-02-08", "close": 109.41, "volume": 16868.0}, {"date": "2019-02-11", "close": 109.48, "volume": 11094.0}, {"date": "2019-02-12", "close": 109.51, "volume": 7489.0}, {"date": "2019-02-13", "close": 109.26, "volume": 18096.0}, {"date": "2019-02-14", "close": 109.37, "volume": 14326.0}, {"date": "2019-02-15", "close": 109.45, "volume": 10552.0}, {"date": "2019-02-18", "close": 109.45, "volume": 14109.0}, {"date": "2019-02-19", "close": 109.45, "volume": 24979.0}, {"date": "2019-02-20", "close": 109.59, "volume": 5931.0}, {"date": "2019-02-21", "close": 109.69, "volume": 8858.0}, {"date": "2019-02-22", "close": 109.8, "volume": 9918.0}, {"date": "2019-02-25", "close": 109.74, "volume": 11444.0}, {"date": "2019-02-26", "close": 109.64, "volume": 10453.0}, {"date": "2019-02-27", "close": 109.88, "volume": 37392.0}, {"date": "2019-02-28", "close": 109.76, "volume": 7712.0}, {"date": "2019-03-01", "close": 109.57, "volume": 11331.0}, {"date": "2019-03-04", "close": 109.37, "volume": 9856.0}, {"date": "2019-03-05", "close": 109.34, "volume": 18387.0}, {"date": "2019-03-06", "close": 109.71, "volume": 12097.0}, {"date": "2019-03-07", "close": 109.9, "volume": 14041.0}, {"date": "2019-03-08", "close": 110.06, "volume": 9674.0}, {"date": "2019-03-11", "close": 110.06, "volume": 9049.0}, {"date": "2019-03-12", "close": 110.16, "volume": 14770.0}, {"date": "2019-03-13", "close": 110.43, "volume": 12071.0}, {"date": "2019-03-14", "close": 110.42, "volume": 6753.0}, {"date": "2019-03-15", "close": 110.52, "volume": 10292.0}, {"date": "2019-03-18", "close": 110.49, "volume": 7538.0}, {"date": "2019-03-19", "close": 110.55, "volume": 19159.0}, {"date": "2019-03-20", "close": 110.77, "volume": 16824.0}, {"date": "2019-03-21", "close": 110.93, "volume": 10559.0}, {"date": "2019-03-22", "close": 111.25, "volume": 24020.0}, {"date": "2019-03-25", "close": 111.43, "volume": 19285.0}, {"date": "2019-03-26", "close": 111.5, "volume": 9611.0}, {"date": "2019-03-27", "close": 111.46, "volume": 27776.0}, {"date": "2019-03-28", "close": 111.82, "volume": 21432.0}, {"date": "2019-03-29", "close": 111.63, "volume": 14099.0}, {"date": "2019-04-01", "close": 111.44, "volume": 14661.0}, {"date": "2019-04-02", "close": 111.6, "volume": 9879.0}, {"date": "2019-04-03", "close": 111.4, "volume": 17052.0}, {"date": "2019-04-04", "close": 111.3, "volume": 11697.0}, {"date": "2019-04-05", "close": 110.51, "volume": 18143.0}, {"date": "2019-04-08", "close": 110.57, "volume": 14574.0}, {"date": "2019-04-09", "close": 110.59, "volume": 14598.0}, {"date": "2019-04-10", "close": 110.65, "volume": 12719.0}, {"date": "2019-04-11", "close": 110.65, "volume": 13006.0}, {"date": "2019-04-12", "close": 110.62, "volume": 11927.0}, {"date": "2019-04-15", "close": 110.39, "volume": 14703.0}, {"date": "2019-04-16", "close": 110.42, "volume": 9033.0}, {"date": "2019-04-17", "close": 110.34, "volume": 11376.0}, {"date": "2019-04-18", "close": 110.36, "volume": 13707.0}, {"date": "2019-04-23", "close": 110.5, "volume": 10975.0}, {"date": "2019-04-24", "close": 111.16, "volume": 29471.0}, {"date": "2019-04-26", "close": 111.36, "volume": 22290.0}, {"date": "2019-04-29", "close": 111.23, "volume": 8144.0}, {"date": "2019-04-30", "close": 111.33, "volume": 36132.0}, {"date": "2019-05-01", "close": 111.44, "volume": 12278.0}, {"date": "2019-05-02", "close": 111.35, "volume": 7333.0}, {"date": "2019-05-03", "close": 111.43, "volume": 14263.0}, {"date": "2019-05-06", "close": 111.67, "volume": 15476.0}, {"date": "2019-05-07", "close": 111.53, "volume": 20968.0}, {"date": "2019-05-08", "close": 111.53, "volume": 6853.0}, {"date": "2019-05-09", "close": 111.75, "volume": 16097.0}, {"date": "2019-05-10", "close": 111.76, "volume": 9962.0}, {"date": "2019-05-13", "close": 111.67, "volume": 5758.0}, {"date": "2019-05-14", "close": 111.9, "volume": 17004.0}, {"date": "2019-05-15", "close": 111.96, "volume": 7966.0}, {"date": "2019-05-16", "close": 112.1, "volume": 8628.0}, {"date": "2019-05-17", "close": 112.25, "volume": 8890.0}, {"date": "2019-05-20", "close": 112.13, "volume": 6843.0}, {"date": "2019-05-21", "close": 112.19, "volume": 13818.0}, {"date": "2019-05-22", "close": 112.35, "volume": 14866.0}, {"date": "2019-05-23", "close": 112.52, "volume": 23556.0}, {"date": "2019-05-24", "close": 112.81, "volume": 15224.0}, {"date": "2019-05-27", "close": 112.81, "volume": 16438.0}, {"date": "2019-05-28", "close": 112.84, "volume": 21369.0}, {"date": "2019-05-29", "close": 113.1, "volume": 11862.0}, {"date": "2019-05-30", "close": 112.92, "volume": 155157.0}, {"date": "2019-05-31", "close": 113.2, "volume": 11286.0}, {"date": "2019-06-03", "close": 113.0, "volume": 12604.0}, {"date": "2019-06-04", "close": 113.08, "volume": 18096.0}, {"date": "2019-06-05", "close": 113.04, "volume": 23622.0}, {"date": "2019-06-06", "close": 113.3, "volume": 8742.0}, {"date": "2019-06-07", "close": 113.18, "volume": 9926.0}, {"date": "2019-06-11", "close": 113.37, "volume": 13840.0}, {"date": "2019-06-12", "close": 113.54, "volume": 18226.0}, {"date": "2019-06-13", "close": 113.62, "volume": 14265.0}, {"date": "2019-06-14", "close": 113.84, "volume": 19433.0}, {"date": "2019-06-17", "close": 113.8, "volume": 11279.0}, {"date": "2019-06-18", "close": 113.87, "volume": 21010.0}, {"date": "2019-06-19", "close": 114.0, "volume": 19256.0}, {"date": "2019-06-20", "close": 114.48, "volume": 23253.0}, {"date": "2019-06-21", "close": 114.59, "volume": 21456.0}, {"date": "2019-06-24", "close": 114.59, "volume": 16974.0}, {"date": "2019-06-25", "close": 114.66, "volume": 19853.0}, {"date": "2019-06-26", "close": 114.58, "volume": 17267.0}, {"date": "2019-06-27", "close": 114.34, "volume": 70005.0}, {"date": "2019-06-28", "close": 114.52, "volume": 16910.0}, {"date": "2019-07-01", "close": 113.65, "volume": 30212.0}, {"date": "2019-07-02", "close": 113.67, "volume": 54444.0}, {"date": "2019-07-03", "close": 113.85, "volume": 16788.0}, {"date": "2019-07-04", "close": 114.01, "volume": 22096.0}, {"date": "2019-07-05", "close": 113.95, "volume": 28129.0}, {"date": "2019-07-08", "close": 113.91, "volume": 25150.0}, {"date": "2019-07-09", "close": 113.92, "volume": 11804.0}, {"date": "2019-07-10", "close": 113.75, "volume": 16689.0}, {"date": "2019-07-11", "close": 113.85, "volume": 12641.0}, {"date": "2019-07-12", "close": 113.55, "volume": 30167.0}, {"date": "2019-07-15", "close": 113.13, "volume": 28836.0}, {"date": "2019-07-16", "close": 113.56, "volume": 20771.0}, {"date": "2019-07-17", "close": 113.61, "volume": 38630.0}, {"date": "2019-07-18", "close": 113.75, "volume": 14783.0}, {"date": "2019-07-19", "close": 113.89, "volume": 15855.0}, {"date": "2019-07-22", "close": 113.89, "volume": 17218.0}, {"date": "2019-07-23", "close": 113.9, "volume": 17364.0}, {"date": "2019-07-24", "close": 114.19, "volume": 13082.0}, {"date": "2019-07-25", "close": 114.42, "volume": 17019.0}, {"date": "2019-07-26", "close": 114.51, "volume": 21024.0}, {"date": "2019-07-29", "close": 114.58, "volume": 16540.0}, {"date": "2019-07-30", "close": 114.7, "volume": 14338.0}, {"date": "2019-07-31", "close": 114.7, "volume": 20296.0}, {"date": "2019-08-01", "close": 114.75, "volume": 31394.0}, {"date": "2019-08-02", "close": 115.37, "volume": 41357.0}, {"date": "2019-08-05", "close": 115.78, "volume": 16753.0}, {"date": "2019-08-06", "close": 115.77, "volume": 23260.0}, {"date": "2019-08-07", "close": 116.09, "volume": 18105.0}, {"date": "2019-08-08", "close": 116.12, "volume": 20624.0}, {"date": "2019-08-09", "close": 116.19, "volume": 16558.0}, {"date": "2019-08-12", "close": 116.14, "volume": 13724.0}, {"date": "2019-08-13", "close": 116.18, "volume": 44930.0}, {"date": "2019-08-14", "close": 116.37, "volume": 31386.0}, {"date": "2019-08-15", "close": 116.55, "volume": 20476.0}, {"date": "2019-08-16", "close": 116.62, "volume": 16107.0}, {"date": "2019-08-19", "close": 116.46, "volume": 17946.0}, {"date": "2019-08-20", "close": 116.2, "volume": 14539.0}, {"date": "2019-08-21", "close": 116.3, "volume": 30396.0}, {"date": "2019-08-22", "close": 116.29, "volume": 13356.0}, {"date": "2019-08-23", "close": 116.15, "volume": 13099.0}, {"date": "2019-08-26", "close": 116.45, "volume": 20609.0}, {"date": "2019-08-27", "close": 116.41, "volume": 16764.0}, {"date": "2019-08-28", "close": 116.49, "volume": 32256.0}, {"date": "2019-08-29", "close": 116.6, "volume": 15004.0}, {"date": "2019-08-30", "close": 116.44, "volume": 12386.0}, {"date": "2019-09-02", "close": 116.37, "volume": 17940.0}, {"date": "2019-09-03", "close": 116.27, "volume": 23491.0}, {"date": "2019-09-04", "close": 116.34, "volume": 20354.0}, {"date": "2019-09-05", "close": 116.07, "volume": 16144.0}, {"date": "2019-09-06", "close": 115.57, "volume": 20811.0}, {"date": "2019-09-09", "close": 115.65, "volume": 18397.0}, {"date": "2019-09-10", "close": 115.48, "volume": 25946.0}, {"date": "2019-09-11", "close": 115.24, "volume": 22449.0}, {"date": "2019-09-12", "close": 115.1, "volume": 16303.0}, {"date": "2019-09-13", "close": 115.0, "volume": 19896.0}, {"date": "2019-09-16", "close": 114.86, "volume": 21945.0}, {"date": "2019-09-17", "close": 115.17, "volume": 52693.0}, {"date": "2019-09-18", "close": 115.2, "volume": 12094.0}, {"date": "2019-09-19", "close": 115.61, "volume": 19723.0}, {"date": "2019-09-20", "close": 115.87, "volume": 28468.0}, {"date": "2019-09-23", "close": 116.0, "volume": 11039.0}, {"date": "2019-09-24", "close": 116.09, "volume": 13581.0}, {"date": "2019-09-25", "close": 116.25, "volume": 17380.0}, {"date": "2019-09-26", "close": 116.23, "volume": 19481.0}, {"date": "2019-09-27", "close": 116.24, "volume": 14690.0}, {"date": "2019-09-30", "close": 116.24, "volume": 42006.0}, {"date": "2019-10-01", "close": 116.15, "volume": 12125.0}, {"date": "2019-10-02", "close": 116.35, "volume": 14773.0}, {"date": "2019-10-03", "close": 116.62, "volume": 21940.0}, {"date": "2019-10-04", "close": 117.0, "volume": 17044.0}, {"date": "2019-10-07", "close": 116.89, "volume": 19933.0}, {"date": "2019-10-08", "close": 116.84, "volume": 17607.0}, {"date": "2019-10-09", "close": 116.88, "volume": 18103.0}, {"date": "2019-10-10", "close": 116.22, "volume": 14648.0}, {"date": "2019-10-11", "close": 115.51, "volume": 16179.0}, {"date": "2019-10-14", "close": 115.25, "volume": 21399.0}, {"date": "2019-10-15", "close": 115.53, "volume": 21561.0}, {"date": "2019-10-16", "close": 115.33, "volume": 23400.0}, {"date": "2019-10-17", "close": 115.12, "volume": 10462.0}, {"date": "2019-10-18", "close": 114.95, "volume": 20749.0}, {"date": "2019-10-21", "close": 114.65, "volume": 11431.0}, {"date": "2019-10-22", "close": 114.63, "volume": 16916.0}, {"date": "2019-10-23", "close": 114.87, "volume": 17095.0}, {"date": "2019-10-24", "close": 115.12, "volume": 20820.0}, {"date": "2019-10-25", "close": 115.3, "volume": 16307.0}, {"date": "2019-10-28", "close": 115.05, "volume": 20994.0}, {"date": "2019-10-29", "close": 114.56, "volume": 30091.0}, {"date": "2019-10-30", "close": 114.79, "volume": 41726.0}, {"date": "2019-10-31", "close": 114.71, "volume": 14426.0}, {"date": "2019-11-01", "close": 114.94, "volume": 19131.0}, {"date": "2019-11-04", "close": 114.53, "volume": 14434.0}, {"date": "2019-11-05", "close": 114.37, "volume": 28641.0}, {"date": "2019-11-06", "close": 114.02, "volume": 12229.0}, {"date": "2019-11-07", "close": 114.33, "volume": 20476.0}, {"date": "2019-11-08", "close": 113.9, "volume": 180052.0}, {"date": "2019-11-11", "close": 114.05, "volume": 46916.0}, {"date": "2019-11-12", "close": 114.18, "volume": 18891.0}, {"date": "2019-11-13", "close": 114.19, "volume": 18358.0}, {"date": "2019-11-14", "close": 114.72, "volume": 17089.0}, {"date": "2019-11-15", "close": 114.72, "volume": 11940.0}, {"date": "2019-11-18", "close": 114.88, "volume": 20995.0}, {"date": "2019-11-19", "close": 115.03, "volume": 32028.0}, {"date": "2019-11-20", "close": 115.26, "volume": 13737.0}, {"date": "2019-11-21", "close": 115.33, "volume": 27197.0}, {"date": "2019-11-22", "close": 115.18, "volume": 17482.0}, {"date": "2019-11-25", "close": 115.23, "volume": 10766.0}, {"date": "2019-11-26", "close": 115.25, "volume": 20922.0}, {"date": "2019-11-27", "close": 115.75, "volume": 20634.0}, {"date": "2019-11-28", "close": 115.84, "volume": 22123.0}, {"date": "2019-11-29", "close": 115.68, "volume": 17929.0}, {"date": "2019-12-02", "close": 115.31, "volume": 17419.0}, {"date": "2019-12-03", "close": 114.9, "volume": 27154.0}, {"date": "2019-12-04", "close": 115.5, "volume": 52733.0}, {"date": "2019-12-05", "close": 115.42, "volume": 16918.0}, {"date": "2019-12-06", "close": 115.25, "volume": 25668.0}, {"date": "2019-12-09", "close": 115.09, "volume": 20472.0}, {"date": "2019-12-10", "close": 115.24, "volume": 20985.0}, {"date": "2019-12-11", "close": 115.09, "volume": 26270.0}, {"date": "2019-12-12", "close": 115.15, "volume": 20784.0}, {"date": "2019-12-13", "close": 114.39, "volume": 27327.0}, {"date": "2019-12-16", "close": 115.05, "volume": 20393.0}, {"date": "2019-12-17", "close": 115.11, "volume": 28024.0}, {"date": "2019-12-18", "close": 114.88, "volume": 30212.0}, {"date": "2019-12-19", "close": 114.41, "volume": 34238.0}, {"date": "2019-12-20", "close": 114.14, "volume": 34643.0}, {"date": "2019-12-23", "close": 114.25, "volume": 34816.0}, {"date": "2019-12-24", "close": 114.12, "volume": 13927.0}, {"date": "2019-12-27", "close": 114.07, "volume": 8567.0}, {"date": "2019-12-30", "close": 114.11, "volume": 15473.0}, {"date": "2019-12-31", "close": 113.75, "volume": 5574.0}, {"date": "2020-01-02", "close": 113.86, "volume": 11581.0}, {"date": "2020-01-03", "close": 114.42, "volume": 13878.0}, {"date": "2020-01-06", "close": 114.31, "volume": 20798.0}, {"date": "2020-01-07", "close": 114.22, "volume": 17826.0}, {"date": "2020-01-08", "close": 114.49, "volume": 31604.0}, {"date": "2020-01-09", "close": 114.2, "volume": 21270.0}, {"date": "2020-01-10", "close": 114.11, "volume": 24953.0}, {"date": "2020-01-13", "close": 114.33, "volume": 20853.0}, {"date": "2020-01-14", "close": 114.08, "volume": 18613.0}, {"date": "2020-01-15", "close": 114.47, "volume": 25042.0}, {"date": "2020-01-16", "close": 114.47, "volume": 20593.0}, {"date": "2020-01-17", "close": 114.52, "volume": 20335.0}, {"date": "2020-01-20", "close": 114.6, "volume": 24249.0}, {"date": "2020-01-21", "close": 114.72, "volume": 23954.0}, {"date": "2020-01-22", "close": 114.98, "volume": 15535.0}, {"date": "2020-01-23", "close": 115.02, "volume": 20127.0}, {"date": "2020-01-24", "close": 115.1, "volume": 25357.0}, {"date": "2020-01-28", "close": 115.87, "volume": 19684.0}, {"date": "2020-01-29", "close": 115.5, "volume": 19899.0}, {"date": "2020-01-30", "close": 115.88, "volume": 16194.0}, {"date": "2020-01-31", "close": 115.9, "volume": 17887.0}, {"date": "2020-02-03", "close": 116.12, "volume": 124045.0}, {"date": "2020-02-04", "close": 116.03, "volume": 21151.0}, {"date": "2020-02-05", "close": 115.4, "volume": 22810.0}, {"date": "2020-02-06", "close": 114.95, "volume": 20309.0}, {"date": "2020-02-07", "close": 115.08, "volume": 295977.0}, {"date": "2020-02-10", "close": 115.43, "volume": 29531.0}, {"date": "2020-02-11", "close": 115.51, "volume": 19307.0}, {"date": "2020-02-12", "close": 115.23, "volume": 58908.0}, {"date": "2020-02-13", "close": 115.22, "volume": 30225.0}, {"date": "2020-02-14", "close": 115.34, "volume": 23303.0}, {"date": "2020-02-17", "close": 115.31, "volume": 21250.0}, {"date": "2020-02-18", "close": 115.42, "volume": 29018.0}, {"date": "2020-02-19", "close": 115.47, "volume": 12635.0}, {"date": "2020-02-20", "close": 115.78, "volume": 19699.0}, {"date": "2020-02-21", "close": 116.03, "volume": 17468.0}, {"date": "2020-02-24", "close": 116.26, "volume": 14683.0}, {"date": "2020-02-25", "close": 116.23, "volume": 63051.0}, {"date": "2020-02-26", "close": 116.2, "volume": 20746.0}, {"date": "2020-02-27", "close": 116.59, "volume": 12986.0}, {"date": "2020-02-28", "close": 116.75, "volume": 42262.0}, {"date": "2020-03-02", "close": 117.11, "volume": 44559.0}, {"date": "2020-03-03", "close": 117.02, "volume": 28900.0}, {"date": "2020-03-04", "close": 117.43, "volume": 49075.0}, {"date": "2020-03-05", "close": 117.08, "volume": 17903.0}, {"date": "2020-03-06", "close": 117.58, "volume": 37120.0}, {"date": "2020-03-09", "close": 117.86, "volume": 20470.0}, {"date": "2020-03-10", "close": 117.02, "volume": 37349.0}, {"date": "2020-03-11", "close": 117.27, "volume": 19882.0}, {"date": "2020-03-12", "close": 116.7, "volume": 52502.0}, {"date": "2020-03-13", "close": 114.7, "volume": 82361.0}, {"date": "2020-03-16", "close": 114.01, "volume": 196410.0}, {"date": "2020-03-17", "close": 114.8, "volume": 33835.0}, {"date": "2020-03-18", "close": 113.07, "volume": 37218.0}, {"date": "2020-03-19", "close": 112.48, "volume": 39536.0}, {"date": "2020-03-20", "close": 113.99, "volume": 83376.0}, {"date": "2020-03-23", "close": 115.04, "volume": 45608.0}, {"date": "2020-03-24", "close": 115.56, "volume": 38127.0}, {"date": "2020-03-25", "close": 114.8, "volume": 26402.0}, {"date": "2020-03-26", "close": 115.7, "volume": 66976.0}, {"date": "2020-03-27", "close": 115.23, "volume": 43505.0}, {"date": "2020-03-30", "close": 116.47, "volume": 21788.0}, {"date": "2020-03-31", "close": 116.1, "volume": 15507.0}, {"date": "2020-04-01", "close": 117.0, "volume": 16059.0}, {"date": "2020-04-02", "close": 116.65, "volume": 14636.0}, {"date": "2020-04-03", "close": 116.66, "volume": 11179.0}, {"date": "2020-04-06", "close": 116.12, "volume": 17934.0}, {"date": "2020-04-07", "close": 115.44, "volume": 16830.0}, {"date": "2020-04-08", "close": 114.65, "volume": 21042.0}, {"date": "2020-04-09", "close": 115.53, "volume": 13445.0}, {"date": "2020-04-14", "close": 115.17, "volume": 43687.0}, {"date": "2020-04-15", "close": 115.36, "volume": 21853.0}, {"date": "2020-04-16", "close": 115.66, "volume": 18188.0}, {"date": "2020-04-17", "close": 115.61, "volume": 15630.0}, {"date": "2020-04-20", "close": 115.83, "volume": 12023.0}, {"date": "2020-04-21", "close": 115.61, "volume": 17371.0}, {"date": "2020-04-22", "close": 115.88, "volume": 14057.0}, {"date": "2020-04-23", "close": 115.79, "volume": 12464.0}, {"date": "2020-04-24", "close": 115.66, "volume": 14039.0}, {"date": "2020-04-27", "close": 115.66, "volume": 14985.0}, {"date": "2020-04-28", "close": 115.54, "volume": 22978.0}, {"date": "2020-04-29", "close": 115.7, "volume": 15389.0}, {"date": "2020-04-30", "close": 115.92, "volume": 11284.0}, {"date": "2020-05-01", "close": 116.05, "volume": 15948.0}, {"date": "2020-05-04", "close": 116.26, "volume": 13922.0}, {"date": "2020-05-05", "close": 116.16, "volume": 19370.0}, {"date": "2020-05-06", "close": 116.06, "volume": 24788.0}, {"date": "2020-05-07", "close": 115.92, "volume": 17778.0}, {"date": "2020-05-08", "close": 116.18, "volume": 14064.0}, {"date": "2020-05-11", "close": 115.86, "volume": 139483.0}, {"date": "2020-05-12", "close": 116.06, "volume": 14162.0}, {"date": "2020-05-13", "close": 116.03, "volume": 13028.0}, {"date": "2020-05-14", "close": 116.29, "volume": 15131.0}, {"date": "2020-05-15", "close": 116.06, "volume": 164713.0}, {"date": "2020-05-18", "close": 116.19, "volume": 15990.0}, {"date": "2020-05-19", "close": 115.94, "volume": 24241.0}, {"date": "2020-05-20", "close": 116.0, "volume": 12557.0}, {"date": "2020-05-21", "close": 116.17, "volume": 11074.0}, {"date": "2020-05-22", "close": 116.33, "volume": 25401.0}, {"date": "2020-05-25", "close": 116.39, "volume": 16054.0}, {"date": "2020-05-26", "close": 116.3, "volume": 13482.0}, {"date": "2020-05-27", "close": 116.31, "volume": 18049.0}, {"date": "2020-05-28", "close": 116.26, "volume": 21846.0}, {"date": "2020-05-29", "close": 116.21, "volume": 18921.0}, {"date": "2020-06-01", "close": 116.31, "volume": 16063.0}, {"date": "2020-06-02", "close": 116.18, "volume": 16626.0}, {"date": "2020-06-03", "close": 115.88, "volume": 24325.0}, {"date": "2020-06-04", "close": 115.65, "volume": 93697.0}, {"date": "2020-06-05", "close": 115.46, "volume": 22228.0}, {"date": "2020-06-09", "close": 115.59, "volume": 21815.0}, {"date": "2020-06-10", "close": 115.85, "volume": 22624.0}, {"date": "2020-06-11", "close": 116.34, "volume": 18420.0}, {"date": "2020-06-12", "close": 116.38, "volume": 34654.0}, {"date": "2020-06-15", "close": 116.33, "volume": 17316.0}, {"date": "2020-06-16", "close": 116.33, "volume": 21451.0}, {"date": "2020-06-17", "close": 116.45, "volume": 15415.0}, {"date": "2020-06-18", "close": 116.54, "volume": 16517.0}, {"date": "2020-06-19", "close": 116.64, "volume": 18054.0}, {"date": "2020-06-22", "close": 116.55, "volume": 12461.0}, {"date": "2020-06-23", "close": 116.51, "volume": 18336.0}, {"date": "2020-06-24", "close": 116.36, "volume": 15506.0}, {"date": "2020-06-25", "close": 116.56, "volume": 15813.0}, {"date": "2020-06-26", "close": 116.62, "volume": 26860.0}, {"date": "2020-06-29", "close": 116.64, "volume": 13889.0}, {"date": "2020-06-30", "close": 116.51, "volume": 31615.0}, {"date": "2020-07-01", "close": 115.45, "volume": 19374.0}, {"date": "2020-07-02", "close": 115.52, "volume": 23847.0}, {"date": "2020-07-03", "close": 115.7, "volume": 14994.0}, {"date": "2020-07-06", "close": 115.53, "volume": 13499.0}, {"date": "2020-07-07", "close": 115.64, "volume": 10796.0}, {"date": "2020-07-08", "close": 115.8, "volume": 17968.0}, {"date": "2020-07-09", "close": 115.73, "volume": 17603.0}, {"date": "2020-07-10", "close": 115.85, "volume": 16367.0}, {"date": "2020-07-13", "close": 115.61, "volume": 21841.0}, {"date": "2020-07-14", "close": 115.6, "volume": 30973.0}, {"date": "2020-07-15", "close": 115.6, "volume": 15953.0}, {"date": "2020-07-16", "close": 115.65, "volume": 23438.0}, {"date": "2020-07-17", "close": 115.77, "volume": 28717.0}, {"date": "2020-07-20", "close": 115.7, "volume": 15283.0}, {"date": "2020-07-21", "close": 115.85, "volume": 20506.0}, {"date": "2020-07-22", "close": 115.76, "volume": 13905.0}, {"date": "2020-07-23", "close": 115.88, "volume": 34313.0}, {"date": "2020-07-24", "close": 115.97, "volume": 33186.0}, {"date": "2020-07-27", "close": 115.8, "volume": 21746.0}, {"date": "2020-07-28", "close": 115.59, "volume": 27488.0}, {"date": "2020-07-29", "close": 115.95, "volume": 22008.0}, {"date": "2020-07-30", "close": 115.98, "volume": 25811.0}, {"date": "2020-07-31", "close": 116.22, "volume": 57877.0}, {"date": "2020-08-03", "close": 115.86, "volume": 37914.0}, {"date": "2020-08-04", "close": 116.0, "volume": 29128.0}, {"date": "2020-08-05", "close": 116.06, "volume": 16561.0}, {"date": "2020-08-06", "close": 116.04, "volume": 36245.0}, {"date": "2020-08-07", "close": 116.28, "volume": 38725.0}, {"date": "2020-08-10", "close": 116.1, "volume": 28361.0}, {"date": "2020-08-11", "close": 116.06, "volume": 125927.0}, {"date": "2020-08-12", "close": 115.75, "volume": 31195.0}, {"date": "2020-08-13", "close": 115.87, "volume": 31408.0}, {"date": "2020-08-14", "close": 115.7, "volume": 24540.0}, {"date": "2020-08-17", "close": 115.9, "volume": 22546.0}, {"date": "2020-08-18", "close": 116.16, "volume": 21915.0}, {"date": "2020-08-19", "close": 116.18, "volume": 23587.0}, {"date": "2020-08-20", "close": 116.24, "volume": 18920.0}, {"date": "2020-08-21", "close": 116.08, "volume": 28997.0}, {"date": "2020-08-24", "close": 116.21, "volume": 27010.0}, {"date": "2020-08-25", "close": 116.13, "volume": 28310.0}, {"date": "2020-08-26", "close": 115.8, "volume": 35473.0}, {"date": "2020-08-27", "close": 116.12, "volume": 26413.0}, {"date": "2020-08-28", "close": 115.4, "volume": 58567.0}, {"date": "2020-08-31", "close": 115.75, "volume": 42150.0}, {"date": "2020-09-01", "close": 115.66, "volume": 37111.0}, {"date": "2020-09-02", "close": 115.87, "volume": 33528.0}, {"date": "2020-09-03", "close": 116.04, "volume": 22261.0}, {"date": "2020-09-04", "close": 116.23, "volume": 26563.0}, {"date": "2020-09-07", "close": 115.87, "volume": 24025.0}, {"date": "2020-09-08", "close": 115.78, "volume": 24106.0}, {"date": "2020-09-09", "close": 116.1, "volume": 39640.0}, {"date": "2020-09-10", "close": 115.96, "volume": 20588.0}, {"date": "2020-09-11", "close": 116.08, "volume": 13208.0}, {"date": "2020-09-14", "close": 116.33, "volume": 20305.0}, {"date": "2020-09-15", "close": 116.39, "volume": 21668.0}, {"date": "2020-09-16", "close": 116.43, "volume": 26632.0}, {"date": "2020-09-17", "close": 116.49, "volume": 31459.0}, {"date": "2020-09-18", "close": 116.18, "volume": 73142.0}, {"date": "2020-09-21", "close": 116.43, "volume": 17885.0}, {"date": "2020-09-22", "close": 116.51, "volume": 133375.0}, {"date": "2020-09-23", "close": 116.81, "volume": 28943.0}, {"date": "2020-09-24", "close": 116.73, "volume": 26298.0}, {"date": "2020-09-25", "close": 116.78, "volume": 21969.0}, {"date": "2020-09-28", "close": 117.0, "volume": 35758.0}, {"date": "2020-09-29", "close": 116.97, "volume": 18299.0}, {"date": "2020-09-30", "close": 116.87, "volume": 25256.0}, {"date": "2020-10-01", "close": 116.68, "volume": 55578.0}, {"date": "2020-10-02", "close": 116.97, "volume": 19657.0}, {"date": "2020-10-05", "close": 116.7, "volume": 8894.0}, {"date": "2020-10-06", "close": 116.52, "volume": 26007.0}, {"date": "2020-10-07", "close": 116.91, "volume": 18354.0}, {"date": "2020-10-08", "close": 116.79, "volume": 61473.0}, {"date": "2020-10-09", "close": 116.49, "volume": 37615.0}, {"date": "2020-10-12", "close": 116.48, "volume": 24516.0}, {"date": "2020-10-13", "close": 116.59, "volume": 103376.0}, {"date": "2020-10-14", "close": 116.55, "volume": 24827.0}, {"date": "2020-10-15", "close": 116.97, "volume": 30291.0}, {"date": "2020-10-16", "close": 117.19, "volume": 24880.0}, {"date": "2020-10-19", "close": 117.02, "volume": 23296.0}, {"date": "2020-10-20", "close": 117.13, "volume": 28137.0}, {"date": "2020-10-21", "close": 116.8, "volume": 29524.0}, {"date": "2020-10-22", "close": 116.76, "volume": 26870.0}, {"date": "2020-10-23", "close": 116.65, "volume": 17547.0}, {"date": "2020-10-26", "close": 116.92, "volume": 20542.0}, {"date": "2020-10-27", "close": 116.95, "volume": 26482.0}, {"date": "2020-10-28", "close": 117.09, "volume": 27797.0}, {"date": "2020-10-29", "close": 116.84, "volume": 32923.0}, {"date": "2020-10-30", "close": 116.74, "volume": 109262.0}, {"date": "2020-11-02", "close": 116.86, "volume": 32520.0}, {"date": "2020-11-03", "close": 117.22, "volume": 72848.0}, {"date": "2020-11-04", "close": 116.98, "volume": 26088.0}, {"date": "2020-11-05", "close": 117.36, "volume": 17039.0}, {"date": "2020-11-06", "close": 117.36, "volume": 22541.0}, {"date": "2020-11-09", "close": 117.38, "volume": 26549.0}, {"date": "2020-11-10", "close": 116.47, "volume": 41179.0}, {"date": "2020-11-11", "close": 116.09, "volume": 33718.0}, {"date": "2020-11-12", "close": 116.63, "volume": 142806.0}, {"date": "2020-11-13", "close": 116.82, "volume": 21111.0}, {"date": "2020-11-16", "close": 116.65, "volume": 915.0}, {"date": "2020-11-17", "close": 116.35, "volume": 55530.0}, {"date": "2020-11-18", "close": 116.72, "volume": 24901.0}, {"date": "2020-11-19", "close": 116.74, "volume": 37026.0}, {"date": "2020-11-20", "close": 116.81, "volume": 29297.0}, {"date": "2020-11-23", "close": 116.89, "volume": 41408.0}, {"date": "2020-11-24", "close": 116.63, "volume": 33051.0}, {"date": "2020-11-25", "close": 116.46, "volume": 33011.0}, {"date": "2020-11-26", "close": 116.57, "volume": 31423.0}, {"date": "2020-11-27", "close": 116.62, "volume": 38703.0}, {"date": "2020-11-30", "close": 116.67, "volume": 38683.0}, {"date": "2020-12-01", "close": 116.59, "volume": 47210.0}, {"date": "2020-12-02", "close": 116.12, "volume": 46350.0}, {"date": "2020-12-03", "close": 116.18, "volume": 27529.0}, {"date": "2020-12-04", "close": 116.19, "volume": 22030.0}, {"date": "2020-12-07", "close": 115.98, "volume": 33353.0}, {"date": "2020-12-08", "close": 116.04, "volume": 38712.0}, {"date": "2020-12-09", "close": 116.01, "volume": 74980.0}, {"date": "2020-12-10", "close": 116.15, "volume": 55800.0}, {"date": "2020-12-11", "close": 116.21, "volume": 34067.0}, {"date": "2020-12-14", "close": 116.42, "volume": 31742.0}, {"date": "2020-12-15", "close": 116.31, "volume": 77531.0}, {"date": "2020-12-16", "close": 116.38, "volume": 104351.0}, {"date": "2020-12-17", "close": 116.16, "volume": 95947.0}, {"date": "2020-12-18", "close": 116.18, "volume": 76071.0}, {"date": "2020-12-21", "close": 116.31, "volume": 52482.0}, {"date": "2020-12-22", "close": 116.36, "volume": 33029.0}, {"date": "2020-12-23", "close": 116.56, "volume": 33428.0}, {"date": "2020-12-24", "close": 116.08, "volume": 26582.0}, {"date": "2020-12-29", "close": 116.35, "volume": 21842.0}, {"date": "2020-12-30", "close": 116.34, "volume": 37243.0}, {"date": "2020-12-31", "close": 116.33, "volume": 10732.0}, {"date": "2021-01-04", "close": 116.2, "volume": 44203.0}, {"date": "2021-01-05", "close": 116.34, "volume": 42147.0}, {"date": "2021-01-06", "close": 115.53, "volume": 33776.0}, {"date": "2021-01-07", "close": 115.5, "volume": 16505.0}, {"date": "2021-01-08", "close": 115.21, "volume": 24867.0}, {"date": "2021-01-11", "close": 115.39, "volume": 30678.0}, {"date": "2021-01-12", "close": 115.16, "volume": 33085.0}, {"date": "2021-01-13", "close": 115.43, "volume": 15469.0}, {"date": "2021-01-14", "close": 115.5, "volume": 26545.0}, {"date": "2021-01-15", "close": 115.59, "volume": 13611.0}, {"date": "2021-01-18", "close": 115.68, "volume": 13782.0}, {"date": "2021-01-19", "close": 115.64, "volume": 29019.0}, {"date": "2021-01-20", "close": 115.65, "volume": 33060.0}, {"date": "2021-01-21", "close": 115.7, "volume": 34610.0}, {"date": "2021-01-22", "close": 115.39, "volume": 25331.0}, {"date": "2021-01-25", "close": 115.5, "volume": 28739.0}, {"date": "2021-01-27", "close": 115.59, "volume": 18351.0}, {"date": "2021-01-28", "close": 115.61, "volume": 26398.0}, {"date": "2021-01-29", "close": 115.41, "volume": 29501.0}, {"date": "2021-02-01", "close": 115.28, "volume": 21358.0}, {"date": "2021-02-02", "close": 115.42, "volume": 57931.0}, {"date": "2021-02-03", "close": 115.31, "volume": 18631.0}, {"date": "2021-02-04", "close": 115.02, "volume": 38153.0}, {"date": "2021-02-05", "close": 115.16, "volume": 179891.0}, {"date": "2021-02-08", "close": 114.85, "volume": 75675.0}, {"date": "2021-02-09", "close": 115.03, "volume": 29571.0}, {"date": "2021-02-10", "close": 115.09, "volume": 19512.0}, {"date": "2021-02-11", "close": 115.13, "volume": 282378.0}, {"date": "2021-02-12", "close": 115.0, "volume": 31120.0}, {"date": "2021-02-15", "close": 114.51, "volume": 29952.0}, {"date": "2021-02-16", "close": 114.43, "volume": 42408.0}, {"date": "2021-02-17", "close": 114.05, "volume": 42654.0}, {"date": "2021-02-18", "close": 114.26, "volume": 44393.0}, {"date": "2021-02-19", "close": 113.89, "volume": 30933.0}, {"date": "2021-02-22", "close": 113.0, "volume": 65598.0}, {"date": "2021-02-23", "close": 113.17, "volume": 37422.0}, {"date": "2021-02-24", "close": 112.97, "volume": 49630.0}, {"date": "2021-02-25", "close": 112.27, "volume": 67660.0}, {"date": "2021-02-26", "close": 111.34, "volume": 45219.0}, {"date": "2021-03-01", "close": 112.57, "volume": 48673.0}, {"date": "2021-03-02", "close": 112.06, "volume": 41331.0}, {"date": "2021-03-03", "close": 112.34, "volume": 40471.0}, {"date": "2021-03-04", "close": 111.8, "volume": 80986.0}, {"date": "2021-03-05", "close": 111.52, "volume": 64905.0}, {"date": "2021-03-08", "close": 111.87, "volume": 17386.0}, {"date": "2021-03-09", "close": 111.93, "volume": 207041.0}, {"date": "2021-03-10", "close": 112.34, "volume": 27085.0}, {"date": "2021-03-11", "close": 112.59, "volume": 28911.0}, {"date": "2021-03-12", "close": 112.39, "volume": 22880.0}, {"date": "2021-03-15", "close": 111.93, "volume": 27341.0}, {"date": "2021-03-16", "close": 112.57, "volume": 48208.0}, {"date": "2021-03-17", "close": 112.44, "volume": 55253.0}, {"date": "2021-03-18", "close": 112.1, "volume": 61602.0}, {"date": "2021-03-19", "close": 111.91, "volume": 24793.0}, {"date": "2021-03-22", "close": 112.33, "volume": 30568.0}, {"date": "2021-03-23", "close": 112.4, "volume": 30470.0}, {"date": "2021-03-24", "close": 112.83, "volume": 15868.0}, {"date": "2021-03-25", "close": 112.6, "volume": 46581.0}, {"date": "2021-03-26", "close": 112.81, "volume": 42079.0}, {"date": "2021-03-29", "close": 112.6, "volume": 26492.0}, {"date": "2021-03-30", "close": 112.09, "volume": 33056.0}, {"date": "2021-03-31", "close": 112.01, "volume": 20189.0}, {"date": "2021-04-01", "close": 112.27, "volume": 21265.0}, {"date": "2021-04-06", "close": 112.48, "volume": 39634.0}, {"date": "2021-04-07", "close": 112.31, "volume": 30543.0}, {"date": "2021-04-08", "close": 112.36, "volume": 82854.0}, {"date": "2021-04-09", "close": 112.39, "volume": 48041.0}, {"date": "2021-04-12", "close": 112.17, "volume": 153365.0}, {"date": "2021-04-13", "close": 112.09, "volume": 27535.0}, {"date": "2021-04-14", "close": 112.28, "volume": 28709.0}, {"date": "2021-04-15", "close": 112.25, "volume": 41462.0}, {"date": "2021-04-16", "close": 112.37, "volume": 18398.0}, {"date": "2021-04-19", "close": 112.47, "volume": 22807.0}, {"date": "2021-04-20", "close": 112.09, "volume": 20197.0}, {"date": "2021-04-21", "close": 112.37, "volume": 27624.0}, {"date": "2021-04-22", "close": 112.57, "volume": 22056.0}, {"date": "2021-04-23", "close": 112.43, "volume": 21809.0}, {"date": "2021-04-26", "close": 112.24, "volume": 35775.0}, {"date": "2021-04-27", "close": 112.33, "volume": 22845.0}, {"date": "2021-04-28", "close": 112.39, "volume": 42478.0}, {"date": "2021-04-29", "close": 112.49, "volume": 32712.0}, {"date": "2021-04-30", "close": 112.37, "volume": 22176.0}, {"date": "2021-05-03", "close": 112.33, "volume": 24970.0}, {"date": "2021-05-04", "close": 112.41, "volume": 27170.0}, {"date": "2021-05-05", "close": 112.5, "volume": 22270.0}, {"date": "2021-05-06", "close": 112.7, "volume": 34685.0}, {"date": "2021-05-07", "close": 112.72, "volume": 20016.0}, {"date": "2021-05-10", "close": 112.68, "volume": 240017.0}, {"date": "2021-05-11", "close": 112.67, "volume": 24092.0}, {"date": "2021-05-12", "close": 112.35, "volume": 14028.0}, {"date": "2021-05-13", "close": 112.23, "volume": 20375.0}, {"date": "2021-05-14", "close": 112.25, "volume": 41002.0}, {"date": "2021-05-17", "close": 112.41, "volume": 33117.0}, {"date": "2021-05-18", "close": 112.39, "volume": 37815.0}, {"date": "2021-05-19", "close": 112.41, "volume": 30855.0}, {"date": "2021-05-20", "close": 112.46, "volume": 33604.0}, {"date": "2021-05-21", "close": 112.69, "volume": 19915.0}, {"date": "2021-05-24", "close": 112.74, "volume": 17023.0}, {"date": "2021-05-25", "close": 112.92, "volume": 30630.0}, {"date": "2021-05-26", "close": 112.87, "volume": 49806.0}, {"date": "2021-05-27", "close": 113.09, "volume": 40622.0}, {"date": "2021-05-28", "close": 112.76, "volume": 38923.0}, {"date": "2021-05-31", "close": 112.68, "volume": 24581.0}, {"date": "2021-06-01", "close": 112.65, "volume": 26954.0}, {"date": "2021-06-02", "close": 112.76, "volume": 24206.0}, {"date": "2021-06-03", "close": 112.93, "volume": 24680.0}, {"date": "2021-06-04", "close": 112.7, "volume": 22387.0}, {"date": "2021-06-07", "close": 113.06, "volume": 40501.0}, {"date": "2021-06-08", "close": 113.13, "volume": 98684.0}, {"date": "2021-06-09", "close": 113.4, "volume": 50243.0}, {"date": "2021-06-10", "close": 113.86, "volume": 26856.0}, {"date": "2021-06-11", "close": 113.85, "volume": 46926.0}, {"date": "2021-06-15", "close": 113.84, "volume": 41192.0}, {"date": "2021-06-16", "close": 113.59, "volume": 34493.0}, {"date": "2021-06-17", "close": 112.86, "volume": 42562.0}, {"date": "2021-06-18", "close": 113.16, "volume": 41248.0}, {"date": "2021-06-21", "close": 113.52, "volume": 30151.0}, {"date": "2021-06-22", "close": 113.07, "volume": 39922.0}, {"date": "2021-06-23", "close": 113.28, "volume": 35442.0}, {"date": "2021-06-24", "close": 113.23, "volume": 24661.0}, {"date": "2021-06-25", "close": 113.29, "volume": 37430.0}, {"date": "2021-06-28", "close": 113.11, "volume": 28033.0}, {"date": "2021-06-29", "close": 113.44, "volume": 24955.0}, {"date": "2021-06-30", "close": 113.32, "volume": 50742.0}, {"date": "2021-07-01", "close": 112.69, "volume": 24452.0}, {"date": "2021-07-02", "close": 112.91, "volume": 94676.0}, {"date": "2021-07-05", "close": 113.26, "volume": 35134.0}, {"date": "2021-07-06", "close": 112.83, "volume": 54769.0}, {"date": "2021-07-07", "close": 113.33, "volume": 44240.0}, {"date": "2021-07-08", "close": 113.67, "volume": 35710.0}, {"date": "2021-07-09", "close": 113.64, "volume": 30888.0}, {"date": "2021-07-12", "close": 113.88, "volume": 31290.0}, {"date": "2021-07-13", "close": 113.81, "volume": 81859.0}, {"date": "2021-07-14", "close": 113.76, "volume": 22743.0}, {"date": "2021-07-15", "close": 114.01, "volume": 71469.0}, {"date": "2021-07-16", "close": 114.05, "volume": 30461.0}, {"date": "2021-07-19", "close": 114.35, "volume": 26975.0}, {"date": "2021-07-20", "close": 114.61, "volume": 41613.0}, {"date": "2021-07-21", "close": 114.68, "volume": 43351.0}, {"date": "2021-07-22", "close": 114.5, "volume": 39283.0}, {"date": "2021-07-23", "close": 114.56, "volume": 35176.0}, {"date": "2021-07-26", "close": 114.55, "volume": 45992.0}, {"date": "2021-07-27", "close": 114.58, "volume": 27203.0}, {"date": "2021-07-28", "close": 114.78, "volume": 64897.0}, {"date": "2021-07-29", "close": 114.77, "volume": 35378.0}, {"date": "2021-07-30", "close": 114.6, "volume": 32062.0}, {"date": "2021-08-02", "close": 114.73, "volume": 29380.0}, {"date": "2021-08-03", "close": 114.78, "volume": 30181.0}, {"date": "2021-08-04", "close": 114.9, "volume": 17972.0}, {"date": "2021-08-05", "close": 114.74, "volume": 22460.0}, {"date": "2021-08-06", "close": 114.59, "volume": 36548.0}, {"date": "2021-08-09", "close": 114.43, "volume": 54530.0}, {"date": "2021-08-10", "close": 114.47, "volume": 35335.0}, {"date": "2021-08-11", "close": 114.42, "volume": 42628.0}, {"date": "2021-08-12", "close": 114.56, "volume": 29900.0}, {"date": "2021-08-13", "close": 114.47, "volume": 22226.0}, {"date": "2021-08-16", "close": 114.77, "volume": 27557.0}, {"date": "2021-08-17", "close": 114.85, "volume": 76145.0}, {"date": "2021-08-18", "close": 114.83, "volume": 56025.0}, {"date": "2021-08-19", "close": 115.1, "volume": 222012.0}, {"date": "2021-08-20", "close": 115.2, "volume": 30366.0}, {"date": "2021-08-23", "close": 115.1, "volume": 34049.0}, {"date": "2021-08-24", "close": 114.75, "volume": 41980.0}, {"date": "2021-08-25", "close": 114.75, "volume": 19488.0}, {"date": "2021-08-26", "close": 114.55, "volume": 22824.0}, {"date": "2021-08-27", "close": 114.44, "volume": 22280.0}, {"date": "2021-08-30", "close": 114.67, "volume": 33419.0}, {"date": "2021-08-31", "close": 114.72, "volume": 33552.0}, {"date": "2021-09-01", "close": 114.18, "volume": 62586.0}, {"date": "2021-09-02", "close": 114.42, "volume": 37857.0}, {"date": "2021-09-03", "close": 114.28, "volume": 45235.0}, {"date": "2021-09-06", "close": 114.13, "volume": 26025.0}, {"date": "2021-09-07", "close": 114.19, "volume": 27784.0}, {"date": "2021-09-08", "close": 113.92, "volume": 31361.0}, {"date": "2021-09-09", "close": 114.15, "volume": 40980.0}, {"date": "2021-09-10", "close": 114.37, "volume": 22835.0}, {"date": "2021-09-13", "close": 114.2, "volume": 29444.0}, {"date": "2021-09-14", "close": 114.31, "volume": 25135.0}, {"date": "2021-09-15", "close": 114.6, "volume": 36119.0}, {"date": "2021-09-16", "close": 114.27, "volume": 45008.0}, {"date": "2021-09-17", "close": 114.05, "volume": 25131.0}, {"date": "2021-09-20", "close": 114.04, "volume": 31470.0}, {"date": "2021-09-21", "close": 114.29, "volume": 52486.0}, {"date": "2021-09-22", "close": 114.31, "volume": 32581.0}, {"date": "2021-09-23", "close": 114.29, "volume": 21634.0}, {"date": "2021-09-24", "close": 113.41, "volume": 29862.0}, {"date": "2021-09-27", "close": 113.43, "volume": 24380.0}, {"date": "2021-09-28", "close": 113.13, "volume": 29902.0}, {"date": "2021-09-29", "close": 112.99, "volume": 24260.0}, {"date": "2021-09-30", "close": 112.97, "volume": 21203.0}, {"date": "2021-10-01", "close": 112.95, "volume": 26834.0}, {"date": "2021-10-04", "close": 112.97, "volume": 23848.0}, {"date": "2021-10-05", "close": 112.87, "volume": 18550.0}, {"date": "2021-10-06", "close": 112.47, "volume": 20650.0}, {"date": "2021-10-07", "close": 112.52, "volume": 24969.0}, {"date": "2021-10-08", "close": 111.84, "volume": 20221.0}, {"date": "2021-10-11", "close": 111.35, "volume": 40262.0}, {"date": "2021-10-12", "close": 111.31, "volume": 18850.0}, {"date": "2021-10-13", "close": 111.51, "volume": 25634.0}, {"date": "2021-10-14", "close": 111.76, "volume": 24128.0}, {"date": "2021-10-15", "close": 111.77, "volume": 51684.0}, {"date": "2021-10-18", "close": 111.0, "volume": 262405.0}, {"date": "2021-10-19", "close": 110.88, "volume": 61574.0}, {"date": "2021-10-20", "close": 110.78, "volume": 64652.0}, {"date": "2021-10-21", "close": 110.72, "volume": 35123.0}, {"date": "2021-10-22", "close": 110.63, "volume": 42371.0}, {"date": "2021-10-25", "close": 110.79, "volume": 33563.0}, {"date": "2021-10-26", "close": 110.55, "volume": 34922.0}, {"date": "2021-10-27", "close": 110.29, "volume": 81327.0}, {"date": "2021-10-28", "close": 109.74, "volume": 108384.0}, {"date": "2021-10-29", "close": 108.91, "volume": 149821.0}, {"date": "2021-11-01", "close": 109.7, "volume": 55534.0}, {"date": "2021-11-02", "close": 109.78, "volume": 107388.0}, {"date": "2021-11-03", "close": 110.17, "volume": 37345.0}, {"date": "2021-11-04", "close": 110.03, "volume": 267584.0}, {"date": "2021-11-05", "close": 110.45, "volume": 112649.0}, {"date": "2021-11-08", "close": 110.6, "volume": 28326.0}, {"date": "2021-11-09", "close": 110.53, "volume": 59382.0}, {"date": "2021-11-10", "close": 110.59, "volume": 23184.0}, {"date": "2021-11-11", "close": 109.94, "volume": 32345.0}, {"date": "2021-11-12", "close": 109.99, "volume": 40835.0}, {"date": "2021-11-15", "close": 110.19, "volume": 54972.0}, {"date": "2021-11-16", "close": 109.84, "volume": 38482.0}, {"date": "2021-11-17", "close": 109.83, "volume": 74541.0}, {"date": "2021-11-18", "close": 110.11, "volume": 34569.0}, {"date": "2021-11-19", "close": 110.05, "volume": 27266.0}, {"date": "2021-11-22", "close": 110.0, "volume": 21458.0}, {"date": "2021-11-23", "close": 109.61, "volume": 48667.0}, {"date": "2021-11-24", "close": 109.77, "volume": 20804.0}, {"date": "2021-11-25", "close": 109.72, "volume": 47928.0}, {"date": "2021-11-26", "close": 110.24, "volume": 20278.0}, {"date": "2021-11-29", "close": 110.44, "volume": 41686.0}, {"date": "2021-11-30", "close": 110.6, "volume": 18143.0}, {"date": "2021-12-01", "close": 110.51, "volume": 16570.0}, {"date": "2021-12-02", "close": 110.85, "volume": 42974.0}, {"date": "2021-12-03", "close": 111.0, "volume": 41781.0}, {"date": "2021-12-06", "close": 111.28, "volume": 17234.0}, {"date": "2021-12-07", "close": 110.86, "volume": 54239.0}, {"date": "2021-12-08", "close": 110.95, "volume": 87760.0}, {"date": "2021-12-09", "close": 110.71, "volume": 46621.0}, {"date": "2021-12-10", "close": 110.96, "volume": 13869.0}, {"date": "2021-12-13", "close": 111.05, "volume": 29047.0}, {"date": "2021-12-14", "close": 111.53, "volume": 33283.0}, {"date": "2021-12-15", "close": 111.3, "volume": 278660.0}, {"date": "2021-12-16", "close": 111.11, "volume": 85143.0}, {"date": "2021-12-17", "close": 111.03, "volume": 42196.0}, {"date": "2021-12-20", "close": 111.42, "volume": 19369.0}, {"date": "2021-12-21", "close": 111.18, "volume": 44518.0}, {"date": "2021-12-22", "close": 111.21, "volume": 42274.0}, {"date": "2021-12-23", "close": 111.29, "volume": 32015.0}, {"date": "2021-12-24", "close": 111.41, "volume": 8031.0}, {"date": "2021-12-29", "close": 111.6, "volume": 13580.0}, {"date": "2021-12-30", "close": 111.19, "volume": 8886.0}, {"date": "2021-12-31", "close": 110.96, "volume": 28601.0}, {"date": "2022-01-04", "close": 110.61, "volume": 33029.0}, {"date": "2022-01-05", "close": 110.45, "volume": 13644.0}, {"date": "2022-01-06", "close": 109.62, "volume": 13886.0}, {"date": "2022-01-07", "close": 109.75, "volume": 10166.0}, {"date": "2022-01-10", "close": 109.54, "volume": 15551.0}, {"date": "2022-01-11", "close": 109.6, "volume": 23153.0}, {"date": "2022-01-12", "close": 109.85, "volume": 24201.0}, {"date": "2022-01-13", "close": 109.66, "volume": 19148.0}, {"date": "2022-01-14", "close": 109.72, "volume": 18630.0}, {"date": "2022-01-17", "close": 109.35, "volume": 27481.0}, {"date": "2022-01-18", "close": 109.18, "volume": 29471.0}, {"date": "2022-01-19", "close": 108.92, "volume": 24945.0}, {"date": "2022-01-20", "close": 108.94, "volume": 139868.0}, {"date": "2022-01-21", "close": 109.46, "volume": 226683.0}, {"date": "2022-01-24", "close": 109.25, "volume": 51030.0}, {"date": "2022-01-25", "close": 109.09, "volume": 56061.0}, {"date": "2022-01-27", "close": 108.58, "volume": 61549.0}, {"date": "2022-01-28", "close": 108.93, "volume": 389116.0}, {"date": "2022-01-31", "close": 109.24, "volume": 41791.0}, {"date": "2022-02-01", "close": 109.44, "volume": 30379.0}, {"date": "2022-02-02", "close": 109.34, "volume": 36869.0}, {"date": "2022-02-03", "close": 109.61, "volume": 50931.0}, {"date": "2022-02-04", "close": 109.04, "volume": 30337.0}, {"date": "2022-02-07", "close": 108.77, "volume": 25780.0}, {"date": "2022-02-08", "close": 108.05, "volume": 25006.0}, {"date": "2022-02-09", "close": 108.06, "volume": 37752.0}, {"date": "2022-02-10", "close": 108.19, "volume": 17633.0}, {"date": "2022-02-11", "close": 107.55, "volume": 20286.0}, {"date": "2022-02-14", "close": 108.0, "volume": 43391.0}, {"date": "2022-02-15", "close": 107.59, "volume": 33799.0}, {"date": "2022-02-16", "close": 107.4, "volume": 39612.0}, {"date": "2022-02-17", "close": 107.66, "volume": 36976.0}, {"date": "2022-02-18", "close": 107.41, "volume": 38828.0}, {"date": "2022-02-21", "close": 107.6, "volume": 47812.0}, {"date": "2022-02-22", "close": 107.57, "volume": 25343.0}, {"date": "2022-02-23", "close": 107.33, "volume": 42420.0}, {"date": "2022-02-24", "close": 107.86, "volume": 35225.0}, {"date": "2022-02-25", "close": 107.37, "volume": 32097.0}, {"date": "2022-02-28", "close": 107.91, "volume": 31456.0}, {"date": "2022-03-01", "close": 107.9, "volume": 13711.0}, {"date": "2022-03-02", "close": 108.37, "volume": 11816.0}, {"date": "2022-03-03", "close": 107.93, "volume": 17684.0}, {"date": "2022-03-04", "close": 108.0, "volume": 48779.0}, {"date": "2022-03-07", "close": 108.07, "volume": 24487.0}, {"date": "2022-03-08", "close": 107.49, "volume": 15348.0}, {"date": "2022-03-09", "close": 106.97, "volume": 17734.0}, {"date": "2022-03-10", "close": 106.66, "volume": 85670.0}, {"date": "2022-03-11", "close": 106.46, "volume": 12736.0}, {"date": "2022-03-14", "close": 106.27, "volume": 13583.0}, {"date": "2022-03-15", "close": 105.91, "volume": 18304.0}, {"date": "2022-03-16", "close": 106.19, "volume": 15339.0}, {"date": "2022-03-17", "close": 106.07, "volume": 26287.0}, {"date": "2022-03-18", "close": 105.76, "volume": 23779.0}, {"date": "2022-03-21", "close": 105.68, "volume": 27746.0}, {"date": "2022-03-22", "close": 104.64, "volume": 39157.0}, {"date": "2022-03-23", "close": 104.43, "volume": 17898.0}, {"date": "2022-03-24", "close": 104.71, "volume": 12227.0}, {"date": "2022-03-25", "close": 104.41, "volume": 29017.0}, {"date": "2022-03-28", "close": 103.66, "volume": 16655.0}, {"date": "2022-03-29", "close": 103.49, "volume": 25051.0}, {"date": "2022-03-30", "close": 104.13, "volume": 17932.0}, {"date": "2022-03-31", "close": 104.22, "volume": 22096.0}, {"date": "2022-04-01", "close": 103.9, "volume": 33083.0}, {"date": "2022-04-04", "close": 103.95, "volume": 44423.0}, {"date": "2022-04-05", "close": 103.73, "volume": 47772.0}, {"date": "2022-04-06", "close": 103.25, "volume": 36426.0}, {"date": "2022-04-07", "close": 103.2, "volume": 42923.0}, {"date": "2022-04-08", "close": 102.96, "volume": 24633.0}, {"date": "2022-04-11", "close": 102.76, "volume": 24420.0}, {"date": "2022-04-12", "close": 102.55, "volume": 36754.0}, {"date": "2022-04-13", "close": 102.79, "volume": 45234.0}, {"date": "2022-04-14", "close": 103.27, "volume": 40006.0}, {"date": "2022-04-19", "close": 102.7, "volume": 18637.0}, {"date": "2022-04-20", "close": 102.5, "volume": 27091.0}, {"date": "2022-04-21", "close": 102.49, "volume": 38507.0}, {"date": "2022-04-22", "close": 102.06, "volume": 31584.0}, {"date": "2022-04-26", "close": 102.21, "volume": 26611.0}, {"date": "2022-04-27", "close": 102.24, "volume": 37093.0}, {"date": "2022-04-28", "close": 102.3, "volume": 23637.0}, {"date": "2022-04-29", "close": 101.77, "volume": 18827.0}, {"date": "2022-05-02", "close": 101.42, "volume": 31110.0}, {"date": "2022-05-03", "close": 100.66, "volume": 72283.0}, {"date": "2022-05-04", "close": 100.02, "volume": 45326.0}, {"date": "2022-05-05", "close": 100.8, "volume": 32957.0}, {"date": "2022-05-06", "close": 100.35, "volume": 205189.0}, {"date": "2022-05-09", "close": 100.09, "volume": 43327.0}, {"date": "2022-05-10", "close": 100.17, "volume": 24671.0}, {"date": "2022-05-11", "close": 100.39, "volume": 69509.0}, {"date": "2022-05-12", "close": 100.77, "volume": 31775.0}, {"date": "2022-05-13", "close": 101.05, "volume": 48335.0}, {"date": "2022-05-16", "close": 101.1, "volume": 24119.0}, {"date": "2022-05-17", "close": 100.76, "volume": 48447.0}, {"date": "2022-05-18", "close": 100.73, "volume": 83516.0}, {"date": "2022-05-19", "close": 100.97, "volume": 22145.0}, {"date": "2022-05-20", "close": 101.36, "volume": 122841.0}, {"date": "2022-05-23", "close": 101.38, "volume": 45291.0}, {"date": "2022-05-24", "close": 101.39, "volume": 130588.0}, {"date": "2022-05-25", "close": 101.71, "volume": 65105.0}, {"date": "2022-05-26", "close": 101.87, "volume": 16346.0}, {"date": "2022-05-27", "close": 101.69, "volume": 39245.0}, {"date": "2022-05-30", "close": 101.77, "volume": 16233.0}, {"date": "2022-05-31", "close": 101.21, "volume": 44621.0}, {"date": "2022-06-01", "close": 100.84, "volume": 106771.0}, {"date": "2022-06-02", "close": 100.42, "volume": 29600.0}, {"date": "2022-06-03", "close": 100.55, "volume": 33102.0}, {"date": "2022-06-06", "close": 100.44, "volume": 22379.0}, {"date": "2022-06-07", "close": 100.01, "volume": 22236.0}, {"date": "2022-06-08", "close": 100.02, "volume": 26268.0}, {"date": "2022-06-09", "close": 99.91, "volume": 19308.0}, {"date": "2022-06-10", "close": 99.66, "volume": 55201.0}, {"date": "2022-06-14", "close": 98.1, "volume": 88339.0}, {"date": "2022-06-15", "close": 96.85, "volume": 46889.0}, {"date": "2022-06-16", "close": 97.5, "volume": 48430.0}, {"date": "2022-06-17", "close": 97.25, "volume": 59075.0}, {"date": "2022-06-20", "close": 97.35, "volume": 34655.0}, {"date": "2022-06-21", "close": 97.44, "volume": 85246.0}, {"date": "2022-06-22", "close": 98.0, "volume": 20212.0}, {"date": "2022-06-23", "close": 98.75, "volume": 29947.0}, {"date": "2022-06-24", "close": 99.4, "volume": 50133.0}, {"date": "2022-06-27", "close": 99.01, "volume": 50923.0}, {"date": "2022-06-28", "close": 99.2, "volume": 82910.0}, {"date": "2022-06-29", "close": 99.37, "volume": 36606.0}, {"date": "2022-06-30", "close": 99.6, "volume": 21301.0}, {"date": "2022-07-01", "close": 99.74, "volume": 43539.0}, {"date": "2022-07-04", "close": 100.03, "volume": 36657.0}, {"date": "2022-07-05", "close": 99.9, "volume": 25288.0}, {"date": "2022-07-06", "close": 100.66, "volume": 31246.0}, {"date": "2022-07-07", "close": 100.31, "volume": 35960.0}, {"date": "2022-07-08", "close": 100.1, "volume": 19936.0}, {"date": "2022-07-11", "close": 99.92, "volume": 22283.0}, {"date": "2022-07-12", "close": 100.44, "volume": 18348.0}, {"date": "2022-07-13", "close": 100.66, "volume": 17236.0}, {"date": "2022-07-14", "close": 100.39, "volume": 26605.0}, {"date": "2022-07-15", "close": 100.45, "volume": 71538.0}, {"date": "2022-07-18", "close": 100.42, "volume": 17082.0}, {"date": "2022-07-19", "close": 99.93, "volume": 26371.0}, {"date": "2022-07-20", "close": 99.72, "volume": 22196.0}, {"date": "2022-07-21", "close": 99.76, "volume": 15558.0}, {"date": "2022-07-22", "close": 100.3, "volume": 46222.0}, {"date": "2022-07-25", "close": 100.79, "volume": 16636.0}, {"date": "2022-07-26", "close": 100.76, "volume": 33323.0}, {"date": "2022-07-27", "close": 101.21, "volume": 34040.0}, {"date": "2022-07-28", "close": 101.58, "volume": 19955.0}, {"date": "2022-07-29", "close": 102.49, "volume": 44253.0}, {"date": "2022-08-01", "close": 102.15, "volume": 32028.0}, {"date": "2022-08-02", "close": 102.92, "volume": 22563.0}, {"date": "2022-08-03", "close": 102.2, "volume": 118607.0}, {"date": "2022-08-04", "close": 101.88, "volume": 21735.0}, {"date": "2022-08-05", "close": 102.2, "volume": 11443.0}, {"date": "2022-08-08", "close": 101.57, "volume": 26381.0}, {"date": "2022-08-09", "close": 101.72, "volume": 72149.0}, {"date": "2022-08-10", "close": 101.32, "volume": 25342.0}, {"date": "2022-08-11", "close": 101.08, "volume": 21506.0}, {"date": "2022-08-12", "close": 100.42, "volume": 18200.0}, {"date": "2022-08-15", "close": 100.82, "volume": 25920.0}, {"date": "2022-08-16", "close": 101.5, "volume": 23058.0}, {"date": "2022-08-17", "close": 101.35, "volume": 60952.0}, {"date": "2022-08-18", "close": 101.06, "volume": 27575.0}, {"date": "2022-08-19", "close": 100.78, "volume": 18412.0}, {"date": "2022-08-22", "close": 100.05, "volume": 29154.0}, {"date": "2022-08-23", "close": 99.65, "volume": 31626.0}, {"date": "2022-08-24", "close": 99.68, "volume": 22580.0}, {"date": "2022-08-25", "close": 99.54, "volume": 21498.0}, {"date": "2022-08-26", "close": 99.86, "volume": 26853.0}, {"date": "2022-08-29", "close": 99.14, "volume": 21535.0}, {"date": "2022-08-30", "close": 99.75, "volume": 35062.0}, {"date": "2022-08-31", "close": 99.92, "volume": 20467.0}, {"date": "2022-09-01", "close": 99.54, "volume": 43651.0}, {"date": "2022-09-02", "close": 99.59, "volume": 17396.0}, {"date": "2022-09-05", "close": 99.82, "volume": 20903.0}, {"date": "2022-09-06", "close": 99.66, "volume": 22097.0}, {"date": "2022-09-07", "close": 99.47, "volume": 54932.0}, {"date": "2022-09-08", "close": 100.32, "volume": 16301.0}, {"date": "2022-09-09", "close": 100.22, "volume": 22186.0}, {"date": "2022-09-12", "close": 100.04, "volume": 15778.0}, {"date": "2022-09-13", "close": 100.18, "volume": 28326.0}, {"date": "2022-09-14", "close": 99.73, "volume": 28760.0}, {"date": "2022-09-15", "close": 99.6, "volume": 18173.0}, {"date": "2022-09-16", "close": 99.4, "volume": 29061.0}, {"date": "2022-09-19", "close": 99.54, "volume": 15646.0}, {"date": "2022-09-20", "close": 99.86, "volume": 12136.0}, {"date": "2022-09-21", "close": 99.61, "volume": 13763.0}, {"date": "2022-09-23", "close": 98.46, "volume": 57333.0}, {"date": "2022-09-26", "close": 98.17, "volume": 37714.0}, {"date": "2022-09-27", "close": 97.67, "volume": 45036.0}, {"date": "2022-09-28", "close": 97.62, "volume": 26236.0}, {"date": "2022-09-29", "close": 98.23, "volume": 16403.0}, {"date": "2022-09-30", "close": 98.34, "volume": 13901.0}, {"date": "2022-10-03", "close": 98.42, "volume": 28826.0}, {"date": "2022-10-04", "close": 99.87, "volume": 26936.0}, {"date": "2022-10-05", "close": 99.96, "volume": 45971.0}, {"date": "2022-10-06", "close": 99.28, "volume": 32902.0}, {"date": "2022-10-07", "close": 98.73, "volume": 19094.0}, {"date": "2022-10-10", "close": 98.45, "volume": 9400.0}, {"date": "2022-10-11", "close": 97.9, "volume": 27591.0}, {"date": "2022-10-12", "close": 98.27, "volume": 31904.0}, {"date": "2022-10-13", "close": 98.12, "volume": 19011.0}, {"date": "2022-10-14", "close": 97.92, "volume": 21796.0}, {"date": "2022-10-17", "close": 97.85, "volume": 35413.0}, {"date": "2022-10-18", "close": 98.41, "volume": 18300.0}, {"date": "2022-10-19", "close": 98.13, "volume": 31642.0}, {"date": "2022-10-20", "close": 97.51, "volume": 37072.0}, {"date": "2022-10-21", "close": 96.81, "volume": 29794.0}, {"date": "2022-10-24", "close": 97.17, "volume": 21263.0}, {"date": "2022-10-25", "close": 97.46, "volume": 21178.0}, {"date": "2022-10-26", "close": 97.98, "volume": 23637.0}, {"date": "2022-10-27", "close": 98.67, "volume": 25583.0}, {"date": "2022-10-28", "close": 99.03, "volume": 35760.0}, {"date": "2022-10-31", "close": 99.08, "volume": 25647.0}, {"date": "2022-11-01", "close": 99.1, "volume": 32206.0}, {"date": "2022-11-02", "close": 98.78, "volume": 18260.0}, {"date": "2022-11-03", "close": 98.2, "volume": 24501.0}, {"date": "2022-11-04", "close": 98.62, "volume": 295077.0}, {"date": "2022-11-07", "close": 98.34, "volume": 27487.0}, {"date": "2022-11-08", "close": 97.81, "volume": 17472.0}, {"date": "2022-11-09", "close": 98.49, "volume": 22626.0}, {"date": "2022-11-10", "close": 99.29, "volume": 65921.0}, {"date": "2022-11-11", "close": 99.71, "volume": 24584.0}, {"date": "2022-11-14", "close": 99.22, "volume": 29161.0}, {"date": "2022-11-15", "close": 99.11, "volume": 22522.0}, {"date": "2022-11-16", "close": 99.5, "volume": 259257.0}, {"date": "2022-11-17", "close": 99.85, "volume": 20938.0}, {"date": "2022-11-18", "close": 99.91, "volume": 12128.0}, {"date": "2022-11-21", "close": 100.2, "volume": 26744.0}, {"date": "2022-11-22", "close": 100.01, "volume": 26502.0}, {"date": "2022-11-23", "close": 100.05, "volume": 23163.0}, {"date": "2022-11-24", "close": 100.29, "volume": 45536.0}, {"date": "2022-11-25", "close": 100.17, "volume": 19293.0}, {"date": "2022-11-28", "close": 100.42, "volume": 18412.0}, {"date": "2022-11-29", "close": 100.12, "volume": 15038.0}, {"date": "2022-11-30", "close": 100.51, "volume": 33518.0}, {"date": "2022-12-01", "close": 100.87, "volume": 31983.0}, {"date": "2022-12-02", "close": 101.44, "volume": 20418.0}, {"date": "2022-12-05", "close": 101.51, "volume": 20242.0}, {"date": "2022-12-06", "close": 101.36, "volume": 34657.0}, {"date": "2022-12-07", "close": 101.5, "volume": 16513.0}, {"date": "2022-12-08", "close": 101.5, "volume": 19498.0}, {"date": "2022-12-09", "close": 101.8, "volume": 17116.0}, {"date": "2022-12-12", "close": 101.33, "volume": 196890.0}, {"date": "2022-12-13", "close": 101.17, "volume": 25723.0}, {"date": "2022-12-14", "close": 101.4, "volume": 32755.0}, {"date": "2022-12-15", "close": 100.97, "volume": 22792.0}, {"date": "2022-12-16", "close": 100.84, "volume": 28657.0}, {"date": "2022-12-19", "close": 100.61, "volume": 30430.0}, {"date": "2022-12-20", "close": 99.71, "volume": 33424.0}, {"date": "2022-12-21", "close": 99.86, "volume": 48573.0}, {"date": "2022-12-22", "close": 99.53, "volume": 23451.0}, {"date": "2022-12-23", "close": 99.43, "volume": 34685.0}, {"date": "2022-12-28", "close": 98.42, "volume": 16540.0}, {"date": "2022-12-29", "close": 98.48, "volume": 12251.0}, {"date": "2022-12-30", "close": 98.56, "volume": 3050.0}, {"date": "2023-01-03", "close": 98.72, "volume": 12335.0}, {"date": "2023-01-04", "close": 99.22, "volume": 8502.0}, {"date": "2023-01-05", "close": 99.47, "volume": 15312.0}, {"date": "2023-01-06", "close": 99.3, "volume": 6200.0}, {"date": "2023-01-09", "close": 99.82, "volume": 12583.0}, {"date": "2023-01-10", "close": 99.87, "volume": 26827.0}, {"date": "2023-01-11", "close": 99.83, "volume": 25513.0}, {"date": "2023-01-12", "close": 100.61, "volume": 18616.0}, {"date": "2023-01-13", "close": 100.58, "volume": 17213.0}, {"date": "2023-01-16", "close": 100.64, "volume": 10570.0}, {"date": "2023-01-17", "close": 100.62, "volume": 31161.0}, {"date": "2023-01-18", "close": 100.93, "volume": 19860.0}, {"date": "2023-01-19", "close": 102.16, "volume": 26649.0}, {"date": "2023-01-20", "close": 101.8, "volume": 9118.0}, {"date": "2023-01-23", "close": 101.44, "volume": 24131.0}, {"date": "2023-01-24", "close": 101.52, "volume": 14223.0}, {"date": "2023-01-25", "close": 101.22, "volume": 24243.0}, {"date": "2023-01-27", "close": 100.78, "volume": 13135.0}, {"date": "2023-01-30", "close": 101.0, "volume": 12467.0}, {"date": "2023-01-31", "close": 101.05, "volume": 29673.0}, {"date": "2023-02-01", "close": 100.95, "volume": 19567.0}, {"date": "2023-02-02", "close": 101.24, "volume": 37240.0}, {"date": "2023-02-03", "close": 101.98, "volume": 15610.0}, {"date": "2023-02-06", "close": 101.54, "volume": 16344.0}, {"date": "2023-02-07", "close": 100.84, "volume": 27231.0}, {"date": "2023-02-08", "close": 100.85, "volume": 33116.0}, {"date": "2023-02-09", "close": 100.64, "volume": 13170.0}, {"date": "2023-02-10", "close": 100.27, "volume": 15410.0}, {"date": "2023-02-13", "close": 99.92, "volume": 29404.0}, {"date": "2023-02-14", "close": 100.17, "volume": 20774.0}, {"date": "2023-02-15", "close": 100.08, "volume": 18295.0}, {"date": "2023-02-16", "close": 100.17, "volume": 283006.0}, {"date": "2023-02-17", "close": 99.88, "volume": 15495.0}, {"date": "2023-02-20", "close": 99.93, "volume": 19193.0}, {"date": "2023-02-21", "close": 99.74, "volume": 23727.0}, {"date": "2023-02-22", "close": 99.7, "volume": 44448.0}, {"date": "2023-02-23", "close": 99.54, "volume": 27771.0}, {"date": "2023-02-24", "close": 99.71, "volume": 17870.0}, {"date": "2023-02-27", "close": 99.52, "volume": 41696.0}, {"date": "2023-02-28", "close": 99.76, "volume": 44835.0}, {"date": "2023-03-01", "close": 100.07, "volume": 15156.0}, {"date": "2023-03-02", "close": 99.81, "volume": 17488.0}, {"date": "2023-03-03", "close": 99.65, "volume": 18129.0}, {"date": "2023-03-06", "close": 100.23, "volume": 14559.0}, {"date": "2023-03-07", "close": 100.67, "volume": 123615.0}, {"date": "2023-03-08", "close": 100.52, "volume": 124471.0}, {"date": "2023-03-09", "close": 100.69, "volume": 19956.0}, {"date": "2023-03-10", "close": 101.12, "volume": 44826.0}, {"date": "2023-03-13", "close": 101.57, "volume": 27119.0}, {"date": "2023-03-14", "close": 101.99, "volume": 60559.0}, {"date": "2023-03-15", "close": 101.8, "volume": 22046.0}, {"date": "2023-03-16", "close": 102.63, "volume": 94622.0}, {"date": "2023-03-17", "close": 102.04, "volume": 51078.0}, {"date": "2023-03-20", "close": 102.94, "volume": 34733.0}, {"date": "2023-03-21", "close": 103.12, "volume": 21184.0}, {"date": "2023-03-22", "close": 102.36, "volume": 19529.0}, {"date": "2023-03-23", "close": 102.66, "volume": 18878.0}, {"date": "2023-03-24", "close": 103.18, "volume": 43930.0}, {"date": "2023-03-27", "close": 103.36, "volume": 62388.0}, {"date": "2023-03-28", "close": 102.72, "volume": 31154.0}, {"date": "2023-03-29", "close": 102.81, "volume": 18591.0}, {"date": "2023-03-30", "close": 102.57, "volume": 57521.0}, {"date": "2023-03-31", "close": 102.78, "volume": 25626.0}, {"date": "2023-04-03", "close": 102.78, "volume": 21819.0}, {"date": "2023-04-04", "close": 103.16, "volume": 29229.0}, {"date": "2023-04-05", "close": 103.35, "volume": 26023.0}, {"date": "2023-04-06", "close": 103.43, "volume": 21026.0}, {"date": "2023-04-11", "close": 103.0, "volume": 32437.0}, {"date": "2023-04-12", "close": 102.94, "volume": 32428.0}, {"date": "2023-04-13", "close": 102.74, "volume": 25094.0}, {"date": "2023-04-14", "close": 102.73, "volume": 208564.0}, {"date": "2023-04-17", "close": 102.47, "volume": 209851.0}, {"date": "2023-04-18", "close": 101.94, "volume": 18556.0}, {"date": "2023-04-19", "close": 101.74, "volume": 21335.0}, {"date": "2023-04-20", "close": 101.62, "volume": 24320.0}, {"date": "2023-04-21", "close": 102.02, "volume": 26279.0}, {"date": "2023-04-24", "close": 101.88, "volume": 11739.0}, {"date": "2023-04-26", "close": 102.8, "volume": 26595.0}, {"date": "2023-04-27", "close": 102.41, "volume": 15069.0}, {"date": "2023-04-28", "close": 102.48, "volume": 24666.0}, {"date": "2023-05-01", "close": 102.67, "volume": 25414.0}, {"date": "2023-05-02", "close": 101.93, "volume": 40114.0}, {"date": "2023-05-03", "close": 102.3, "volume": 60134.0}, {"date": "2023-05-04", "close": 102.87, "volume": 27555.0}, {"date": "2023-05-05", "close": 102.92, "volume": 22320.0}, {"date": "2023-05-08", "close": 102.44, "volume": 64100.0}, {"date": "2023-05-09", "close": 102.15, "volume": 27598.0}, {"date": "2023-05-10", "close": 102.17, "volume": 766363.0}, {"date": "2023-05-11", "close": 102.45, "volume": 248138.0}, {"date": "2023-05-12", "close": 102.93, "volume": 26656.0}, {"date": "2023-05-15", "close": 102.47, "volume": 44384.0}, {"date": "2023-05-16", "close": 102.35, "volume": 43153.0}, {"date": "2023-05-17", "close": 102.355, "volume": 62495.0}, {"date": "2023-05-18", "close": 102.02, "volume": 138506.0}, {"date": "2023-05-19", "close": 101.48, "volume": 55961.0}, {"date": "2023-05-22", "close": 101.55, "volume": 31454.0}, {"date": "2023-05-23", "close": 101.24, "volume": 29647.0}, {"date": "2023-05-24", "close": 101.28, "volume": 22447.0}, {"date": "2023-05-25", "close": 101.1, "volume": 26712.0}, {"date": "2023-05-26", "close": 100.89, "volume": 32917.0}, {"date": "2023-05-29", "close": 101.0, "volume": 29716.0}, {"date": "2023-05-30", "close": 101.03, "volume": 36288.0}, {"date": "2023-05-31", "close": 101.45, "volume": 34759.0}, {"date": "2023-06-01", "close": 101.31, "volume": 46014.0}, {"date": "2023-06-02", "close": 101.3, "volume": 17970.0}, {"date": "2023-06-05", "close": 100.71, "volume": 27195.0}, {"date": "2023-06-06", "close": 100.5, "volume": 54679.0}, {"date": "2023-06-07", "close": 100.4, "volume": 22441.0}, {"date": "2023-06-08", "close": 99.65, "volume": 75789.0}, {"date": "2023-06-09", "close": 99.73, "volume": 34387.0}, {"date": "2023-06-13", "close": 99.92, "volume": 36445.0}, {"date": "2023-06-14", "close": 99.57, "volume": 26381.0}, {"date": "2023-06-15", "close": 99.27, "volume": 37392.0}, {"date": "2023-06-16", "close": 99.36, "volume": 30345.0}, {"date": "2023-06-19", "close": 99.56, "volume": 30761.0}, {"date": "2023-06-20", "close": 99.31, "volume": 50254.0}, {"date": "2023-06-21", "close": 99.76, "volume": 53808.0}, {"date": "2023-06-22", "close": 99.64, "volume": 26338.0}, {"date": "2023-06-23", "close": 99.51, "volume": 44495.0}, {"date": "2023-06-26", "close": 99.75, "volume": 45203.0}, {"date": "2023-06-27", "close": 99.9, "volume": 61481.0}, {"date": "2023-06-28", "close": 100.12, "volume": 41879.0}, {"date": "2023-06-29", "close": 99.91, "volume": 24494.0}, {"date": "2023-06-30", "close": 99.52, "volume": 18019.0}, {"date": "2023-07-03", "close": 99.28, "volume": 471214.0}, {"date": "2023-07-04", "close": 99.15, "volume": 166103.0}, {"date": "2023-07-05", "close": 99.16, "volume": 337313.0}, {"date": "2023-07-06", "close": 98.55, "volume": 180221.0}, {"date": "2023-07-07", "close": 97.81, "volume": 131632.0}, {"date": "2023-07-10", "close": 97.88, "volume": 56101.0}, {"date": "2023-07-11", "close": 98.39, "volume": 53522.0}, {"date": "2023-07-12", "close": 98.66, "volume": 51516.0}, {"date": "2023-07-13", "close": 99.03, "volume": 26669.0}, {"date": "2023-07-14", "close": 99.41, "volume": 113499.0}, {"date": "2023-07-17", "close": 99.41, "volume": 29380.0}, {"date": "2023-07-18", "close": 99.45, "volume": 38637.0}, {"date": "2023-07-19", "close": 99.98, "volume": 52330.0}, {"date": "2023-07-20", "close": 99.61, "volume": 41748.0}, {"date": "2023-07-21", "close": 99.31, "volume": 34383.0}, {"date": "2023-07-24", "close": 99.5, "volume": 24337.0}, {"date": "2023-07-25", "close": 99.38, "volume": 28620.0}, {"date": "2023-07-26", "close": 99.56, "volume": 70697.0}, {"date": "2023-07-27", "close": 99.83, "volume": 25384.0}, {"date": "2023-07-28", "close": 99.45, "volume": 72063.0}, {"date": "2023-07-31", "close": 99.35, "volume": 70474.0}, {"date": "2023-08-01", "close": 99.87, "volume": 63945.0}, {"date": "2023-08-02", "close": 99.8, "volume": 37747.0}, {"date": "2023-08-03", "close": 99.58, "volume": 29169.0}, {"date": "2023-08-04", "close": 99.23, "volume": 55785.0}, {"date": "2023-08-07", "close": 99.81, "volume": 28333.0}, {"date": "2023-08-08", "close": 99.93, "volume": 33426.0}, {"date": "2023-08-09", "close": 100.08, "volume": 38310.0}, {"date": "2023-08-10", "close": 99.88, "volume": 26832.0}, {"date": "2023-08-11", "close": 99.57, "volume": 42406.0}, {"date": "2023-08-14", "close": 99.13, "volume": 72526.0}, {"date": "2023-08-15", "close": 98.91, "volume": 36201.0}, {"date": "2023-08-16", "close": 99.15, "volume": 124947.0}, {"date": "2023-08-17", "close": 98.65, "volume": 37037.0}, {"date": "2023-08-18", "close": 99.14, "volume": 33514.0}, {"date": "2023-08-21", "close": 99.04, "volume": 26320.0}, {"date": "2023-08-22", "close": 99.01, "volume": 25204.0}, {"date": "2023-08-23", "close": 99.17, "volume": 31942.0}, {"date": "2023-08-24", "close": 99.77, "volume": 25264.0}, {"date": "2023-08-25", "close": 99.51, "volume": 27059.0}, {"date": "2023-08-28", "close": 99.55, "volume": 73743.0}, {"date": "2023-08-29", "close": 99.76, "volume": 36707.0}, {"date": "2023-08-30", "close": 99.87, "volume": 34980.0}, {"date": "2023-08-31", "close": 100.12, "volume": 33341.0}, {"date": "2023-09-01", "close": 100.38, "volume": 34629.0}, {"date": "2023-09-04", "close": 100.01, "volume": 30660.0}, {"date": "2023-09-05", "close": 99.86, "volume": 30457.0}, {"date": "2023-09-06", "close": 99.96, "volume": 21707.0}, {"date": "2023-09-07", "close": 99.71, "volume": 26689.0}, {"date": "2023-09-08", "close": 100.2, "volume": 12718.0}, {"date": "2023-09-11", "close": 99.82, "volume": 31039.0}, {"date": "2023-09-12", "close": 99.78, "volume": 31092.0}, {"date": "2023-09-13", "close": 99.86, "volume": 32540.0}, {"date": "2023-09-14", "close": 100.04, "volume": 32559.0}, {"date": "2023-09-15", "close": 100.2, "volume": 21029.0}, {"date": "2023-09-18", "close": 99.61, "volume": 51895.0}, {"date": "2023-09-19", "close": 99.8, "volume": 27208.0}, {"date": "2023-09-20", "close": 99.54, "volume": 27339.0}, {"date": "2023-09-21", "close": 99.22, "volume": 44198.0}, {"date": "2023-09-22", "close": 99.02, "volume": 17486.0}, {"date": "2023-09-25", "close": 99.19, "volume": 26500.0}, {"date": "2023-09-26", "close": 98.86, "volume": 35479.0}, {"date": "2023-09-27", "close": 99.03, "volume": 19355.0}, {"date": "2023-09-28", "close": 98.69, "volume": 35364.0}, {"date": "2023-09-29", "close": 98.72, "volume": 19190.0}, {"date": "2023-10-02", "close": 98.66, "volume": 21260.0}, {"date": "2023-10-03", "close": 98.51, "volume": 15245.0}, {"date": "2023-10-04", "close": 98.05, "volume": 40954.0}, {"date": "2023-10-05", "close": 98.48, "volume": 29396.0}, {"date": "2023-10-06", "close": 98.61, "volume": 58123.0}, {"date": "2023-10-09", "close": 98.18, "volume": 47071.0}, {"date": "2023-10-10", "close": 98.44, "volume": 45015.0}, {"date": "2023-10-11", "close": 98.49, "volume": 35196.0}, {"date": "2023-10-12", "close": 98.73, "volume": 80038.0}, {"date": "2023-10-13", "close": 98.44, "volume": 51504.0}, {"date": "2023-10-16", "close": 98.44, "volume": 29496.0}, {"date": "2023-10-17", "close": 98.03, "volume": 23893.0}, {"date": "2023-10-18", "close": 97.47, "volume": 29812.0}, {"date": "2023-10-19", "close": 97.09, "volume": 374813.0}, {"date": "2023-10-20", "close": 97.26, "volume": 106397.0}, {"date": "2023-10-23", "close": 97.0, "volume": 61374.0}, {"date": "2023-10-24", "close": 97.48, "volume": 32597.0}, {"date": "2023-10-25", "close": 97.19, "volume": 45765.0}, {"date": "2023-10-26", "close": 96.66, "volume": 43736.0}, {"date": "2023-10-27", "close": 96.8, "volume": 22228.0}, {"date": "2023-10-30", "close": 96.45, "volume": 24689.0}, {"date": "2023-10-31", "close": 96.25, "volume": 40686.0}, {"date": "2023-11-01", "close": 96.17, "volume": 33877.0}, {"date": "2023-11-02", "close": 97.01, "volume": 167882.0}, {"date": "2023-11-03", "close": 97.28, "volume": 34380.0}, {"date": "2023-11-06", "close": 97.47, "volume": 138676.0}, {"date": "2023-11-07", "close": 97.5, "volume": 31942.0}, {"date": "2023-11-08", "close": 97.94, "volume": 37406.0}, {"date": "2023-11-09", "close": 98.3, "volume": 40361.0}, {"date": "2023-11-10", "close": 97.85, "volume": 25548.0}, {"date": "2023-11-13", "close": 97.56, "volume": 68507.0}, {"date": "2023-11-14", "close": 97.65, "volume": 60303.0}, {"date": "2023-11-15", "close": 98.29, "volume": 29190.0}, {"date": "2023-11-16", "close": 98.29, "volume": 162639.0}, {"date": "2023-11-17", "close": 98.75, "volume": 76560.0}, {"date": "2023-11-20", "close": 98.55, "volume": 32607.0}, {"date": "2023-11-21", "close": 98.78, "volume": 30306.0}, {"date": "2023-11-22", "close": 98.77, "volume": 34095.0}, {"date": "2023-11-23", "close": 98.67, "volume": 42093.0}, {"date": "2023-11-24", "close": 98.32, "volume": 34775.0}, {"date": "2023-11-27", "close": 98.31, "volume": 31455.0}, {"date": "2023-11-28", "close": 98.56, "volume": 69058.0}, {"date": "2023-11-29", "close": 99.29, "volume": 46337.0}, {"date": "2023-11-30", "close": 99.2, "volume": 33209.0}, {"date": "2023-12-01", "close": 98.78, "volume": 25531.0}, {"date": "2023-12-04", "close": 99.0, "volume": 24532.0}, {"date": "2023-12-05", "close": 99.22, "volume": 34748.0}, {"date": "2023-12-06", "close": 99.85, "volume": 50648.0}, {"date": "2023-12-07", "close": 99.93, "volume": 28193.0}, {"date": "2023-12-08", "close": 99.89, "volume": 29005.0}, {"date": "2023-12-11", "close": 99.76, "volume": 22407.0}, {"date": "2023-12-12", "close": 99.77, "volume": 30804.0}, {"date": "2023-12-13", "close": 99.97, "volume": 39512.0}, {"date": "2023-12-14", "close": 100.75, "volume": 32635.0}, {"date": "2023-12-15", "close": 100.77, "volume": 35013.0}, {"date": "2023-12-18", "close": 101.09, "volume": 35718.0}, {"date": "2023-12-19", "close": 100.84, "volume": 30989.0}, {"date": "2023-12-20", "close": 101.1, "volume": 29246.0}, {"date": "2023-12-21", "close": 101.38, "volume": 24039.0}, {"date": "2023-12-22", "close": 101.34, "volume": 35909.0}, {"date": "2023-12-27", "close": 101.57, "volume": 37404.0}, {"date": "2023-12-28", "close": 102.02, "volume": 15198.0}, {"date": "2023-12-29", "close": 101.87, "volume": 10538.0}, {"date": "2024-01-02", "close": 101.54, "volume": 22243.0}, {"date": "2024-01-03", "close": 101.38, "volume": 18892.0}, {"date": "2024-01-04", "close": 101.37, "volume": 19250.0}, {"date": "2024-01-05", "close": 101.09, "volume": 18945.0}, {"date": "2024-01-08", "close": 100.19, "volume": 17061.0}, {"date": "2024-01-09", "close": 100.42, "volume": 25984.0}, {"date": "2024-01-10", "close": 100.45, "volume": 33979.0}, {"date": "2024-01-11", "close": 100.45, "volume": 19645.0}, {"date": "2024-01-12", "close": 100.63, "volume": 23940.0}, {"date": "2024-01-15", "close": 100.69, "volume": 33942.0}, {"date": "2024-01-16", "close": 100.45, "volume": 35725.0}, {"date": "2024-01-17", "close": 100.14, "volume": 23927.0}, {"date": "2024-01-18", "close": 99.91, "volume": 28558.0}, {"date": "2024-01-19", "close": 99.81, "volume": 17459.0}, {"date": "2024-01-22", "close": 100.14, "volume": 28074.0}, {"date": "2024-01-23", "close": 100.24, "volume": 28959.0}, {"date": "2024-01-24", "close": 100.15, "volume": 20531.0}, {"date": "2024-01-25", "close": 100.26, "volume": 22881.0}, {"date": "2024-01-29", "close": 100.35, "volume": 39794.0}, {"date": "2024-01-30", "close": 100.58, "volume": 25555.0}, {"date": "2024-01-31", "close": 101.18, "volume": 26414.0}, {"date": "2024-02-01", "close": 101.44, "volume": 31883.0}, {"date": "2024-02-02", "close": 101.57, "volume": 36645.0}, {"date": "2024-02-05", "close": 100.98, "volume": 53204.0}, {"date": "2024-02-06", "close": 100.78, "volume": 41028.0}, {"date": "2024-02-07", "close": 101.09, "volume": 34948.0}, {"date": "2024-02-08", "close": 101.09, "volume": 33101.0}, {"date": "2024-02-09", "close": 100.95, "volume": 29989.0}, {"date": "2024-02-12", "close": 100.81, "volume": 28242.0}, {"date": "2024-02-13", "close": 100.74, "volume": 38610.0}, {"date": "2024-02-14", "close": 100.23, "volume": 36151.0}, {"date": "2024-02-15", "close": 100.86, "volume": 52062.0}, {"date": "2024-02-16", "close": 100.7, "volume": 55727.0}, {"date": "2024-02-19", "close": 100.72, "volume": 50171.0}, {"date": "2024-02-20", "close": 100.74, "volume": 27837.0}, {"date": "2024-02-21", "close": 100.74, "volume": 25180.0}, {"date": "2024-02-22", "close": 100.82, "volume": 26609.0}, {"date": "2024-02-23", "close": 100.64, "volume": 45020.0}, {"date": "2024-02-26", "close": 101.02, "volume": 48339.0}, {"date": "2024-02-27", "close": 100.96, "volume": 29850.0}, {"date": "2024-02-28", "close": 100.92, "volume": 24820.0}, {"date": "2024-02-29", "close": 101.06, "volume": 21566.0}, {"date": "2024-03-01", "close": 101.02, "volume": 30143.0}, {"date": "2024-03-04", "close": 101.19, "volume": 38888.0}, {"date": "2024-03-05", "close": 101.27, "volume": 34693.0}, {"date": "2024-03-06", "close": 101.55, "volume": 19780.0}, {"date": "2024-03-07", "close": 101.69, "volume": 40615.0}, {"date": "2024-03-08", "close": 101.7, "volume": 22926.0}, {"date": "2024-03-11", "close": 101.81, "volume": 99046.0}, {"date": "2024-03-12", "close": 101.8, "volume": 21911.0}, {"date": "2024-03-13", "close": 101.53, "volume": 34889.0}, {"date": "2024-03-14", "close": 101.44, "volume": 25357.0}, {"date": "2024-03-15", "close": 101.06, "volume": 36308.0}, {"date": "2024-03-18", "close": 101.13, "volume": 33663.0}, {"date": "2024-03-19", "close": 101.38, "volume": 44382.0}, {"date": "2024-03-20", "close": 101.6, "volume": 24713.0}, {"date": "2024-03-21", "close": 101.48, "volume": 31412.0}, {"date": "2024-03-22", "close": 101.58, "volume": 35744.0}, {"date": "2024-03-25", "close": 101.92, "volume": 30693.0}, {"date": "2024-03-26", "close": 101.69, "volume": 34073.0}, {"date": "2024-03-27", "close": 101.99, "volume": 18682.0}, {"date": "2024-03-28", "close": 102.1, "volume": 27980.0}, {"date": "2024-04-02", "close": 101.76, "volume": 37825.0}, {"date": "2024-04-03", "close": 101.27, "volume": 252674.0}, {"date": "2024-04-04", "close": 101.32, "volume": 40402.0}, {"date": "2024-04-05", "close": 101.7, "volume": 42470.0}, {"date": "2024-04-08", "close": 101.25, "volume": 29358.0}, {"date": "2024-04-09", "close": 100.59, "volume": 56303.0}, {"date": "2024-04-10", "close": 100.92, "volume": 42765.0}, {"date": "2024-04-11", "close": 100.19, "volume": 58930.0}, {"date": "2024-04-12", "close": 100.04, "volume": 47778.0}, {"date": "2024-04-15", "close": 100.27, "volume": 33301.0}, {"date": "2024-04-16", "close": 99.97, "volume": 38424.0}, {"date": "2024-04-17", "close": 99.74, "volume": 31602.0}, {"date": "2024-04-18", "close": 100.18, "volume": 55381.0}, {"date": "2024-04-19", "close": 100.35, "volume": 87396.0}, {"date": "2024-04-22", "close": 99.94, "volume": 25087.0}, {"date": "2024-04-23", "close": 100.17, "volume": 42785.0}, {"date": "2024-04-24", "close": 99.51, "volume": 36843.0}, {"date": "2024-04-26", "close": 98.87, "volume": 32181.0}, {"date": "2024-04-29", "close": 99.05, "volume": 28155.0}, {"date": "2024-04-30", "close": 99.43, "volume": 38447.0}, {"date": "2024-05-01", "close": 99.03, "volume": 29872.0}, {"date": "2024-05-02", "close": 99.3, "volume": 28773.0}, {"date": "2024-05-03", "close": 99.53, "volume": 20669.0}, {"date": "2024-05-06", "close": 99.59, "volume": 33306.0}, {"date": "2024-05-07", "close": 99.97, "volume": 54342.0}, {"date": "2024-05-08", "close": 100.11, "volume": 55759.0}, {"date": "2024-05-09", "close": 99.77, "volume": 24401.0}, {"date": "2024-05-10", "close": 99.99, "volume": 32547.0}, {"date": "2024-05-13", "close": 99.98, "volume": 34698.0}, {"date": "2024-05-14", "close": 99.98, "volume": 30075.0}, {"date": "2024-05-15", "close": 100.07, "volume": 35995.0}, {"date": "2024-05-16", "close": 100.74, "volume": 22837.0}, {"date": "2024-05-17", "close": 100.7, "volume": 28754.0}, {"date": "2024-05-20", "close": 100.58, "volume": 22680.0}, {"date": "2024-05-21", "close": 100.52, "volume": 25980.0}, {"date": "2024-05-22", "close": 100.43, "volume": 74946.0}, {"date": "2024-05-23", "close": 100.44, "volume": 94632.0}, {"date": "2024-05-24", "close": 100.18, "volume": 24159.0}, {"date": "2024-05-27", "close": 100.36, "volume": 39684.0}, {"date": "2024-05-28", "close": 100.41, "volume": 26695.0}, {"date": "2024-05-29", "close": 99.79, "volume": 33129.0}, {"date": "2024-05-30", "close": 99.66, "volume": 23773.0}, {"date": "2024-05-31", "close": 99.89, "volume": 32194.0}, {"date": "2024-06-03", "close": 100.0, "volume": 25224.0}, {"date": "2024-06-04", "close": 100.27, "volume": 21125.0}, {"date": "2024-06-05", "close": 100.53, "volume": 111479.0}, {"date": "2024-06-06", "close": 100.72, "volume": 66346.0}, {"date": "2024-06-07", "close": 100.57, "volume": 17049.0}, {"date": "2024-06-11", "close": 100.14, "volume": 37234.0}, {"date": "2024-06-12", "close": 100.43, "volume": 23676.0}, {"date": "2024-06-13", "close": 100.75, "volume": 31141.0}, {"date": "2024-06-14", "close": 101.08, "volume": 55862.0}, {"date": "2024-06-17", "close": 101.29, "volume": 56818.0}, {"date": "2024-06-18", "close": 101.04, "volume": 30118.0}, {"date": "2024-06-19", "close": 100.96, "volume": 37643.0}, {"date": "2024-06-20", "close": 100.94, "volume": 28246.0}, {"date": "2024-06-21", "close": 100.94, "volume": 27307.0}, {"date": "2024-06-24", "close": 100.94, "volume": 30983.0}, {"date": "2024-06-25", "close": 101.02, "volume": 24944.0}, {"date": "2024-06-26", "close": 100.46, "volume": 35207.0}, {"date": "2024-06-27", "close": 100.07, "volume": 40875.0}, {"date": "2024-06-28", "close": 100.47, "volume": 37872.0}, {"date": "2024-07-01", "close": 99.51, "volume": 36529.0}, {"date": "2024-07-02", "close": 99.37, "volume": 37178.0}, {"date": "2024-07-03", "close": 99.29, "volume": 29488.0}, {"date": "2024-07-04", "close": 99.43, "volume": 16661.0}, {"date": "2024-07-05", "close": 99.41, "volume": 31270.0}, {"date": "2024-07-08", "close": 99.6, "volume": 26100.0}, {"date": "2024-07-09", "close": 99.82, "volume": 22113.0}, {"date": "2024-07-10", "close": 99.79, "volume": 24558.0}, {"date": "2024-07-11", "close": 99.62, "volume": 25130.0}, {"date": "2024-07-12", "close": 99.96, "volume": 47694.0}, {"date": "2024-07-15", "close": 99.95, "volume": 42699.0}, {"date": "2024-07-16", "close": 100.49, "volume": 36436.0}, {"date": "2024-07-17", "close": 100.5, "volume": 41359.0}, {"date": "2024-07-18", "close": 100.42, "volume": 49534.0}, {"date": "2024-07-19", "close": 100.27, "volume": 29092.0}, {"date": "2024-07-22", "close": 100.31, "volume": 16595.0}, {"date": "2024-07-23", "close": 100.28, "volume": 47477.0}, {"date": "2024-07-24", "close": 100.19, "volume": 29446.0}, {"date": "2024-07-25", "close": 100.34, "volume": 23195.0}, {"date": "2024-07-26", "close": 100.39, "volume": 32441.0}, {"date": "2024-07-29", "close": 100.45, "volume": 50743.0}, {"date": "2024-07-30", "close": 100.39, "volume": 39760.0}, {"date": "2024-07-31", "close": 101.49, "volume": 34693.0}, {"date": "2024-08-01", "close": 101.64, "volume": 33162.0}, {"date": "2024-08-02", "close": 101.75, "volume": 49143.0}, {"date": "2024-08-05", "close": 102.94, "volume": 51695.0}, {"date": "2024-08-06", "close": 101.97, "volume": 28176.0}, {"date": "2024-08-07", "close": 101.6, "volume": 35196.0}, {"date": "2024-08-08", "close": 101.66, "volume": 35084.0}, {"date": "2024-08-09", "close": 101.75, "volume": 37033.0}, {"date": "2024-08-12", "close": 101.98, "volume": 30182.0}, {"date": "2024-08-13", "close": 102.14, "volume": 28292.0}, {"date": "2024-08-14", "close": 102.47, "volume": 27181.0}, {"date": "2024-08-15", "close": 102.83, "volume": 28685.0}, {"date": "2024-08-16", "close": 102.38, "volume": 24920.0}, {"date": "2024-08-19", "close": 102.53, "volume": 19940.0}, {"date": "2024-08-20", "close": 102.46, "volume": 108038.0}, {"date": "2024-08-21", "close": 102.75, "volume": 40417.0}, {"date": "2024-08-22", "close": 102.85, "volume": 38089.0}, {"date": "2024-08-23", "close": 102.7, "volume": 36187.0}, {"date": "2024-08-26", "close": 103.03, "volume": 32553.0}, {"date": "2024-08-27", "close": 102.82, "volume": 36987.0}, {"date": "2024-08-28", "close": 102.64, "volume": 28627.0}, {"date": "2024-08-29", "close": 102.71, "volume": 30771.0}, {"date": "2024-08-30", "close": 102.68, "volume": 36955.0}, {"date": "2024-09-02", "close": 102.42, "volume": 22824.0}, {"date": "2024-09-03", "close": 102.45, "volume": 27833.0}, {"date": "2024-09-04", "close": 102.72, "volume": 26661.0}, {"date": "2024-09-05", "close": 102.95, "volume": 41751.0}, {"date": "2024-09-06", "close": 103.04, "volume": 27298.0}, {"date": "2024-09-09", "close": 102.85, "volume": 28286.0}, {"date": "2024-09-10", "close": 103.07, "volume": 33043.0}, {"date": "2024-09-11", "close": 103.37, "volume": 26835.0}, {"date": "2024-09-12", "close": 103.32, "volume": 27672.0}, {"date": "2024-09-13", "close": 103.5, "volume": 29423.0}, {"date": "2024-09-16", "close": 103.52, "volume": 44049.0}, {"date": "2024-09-17", "close": 103.51, "volume": 36560.0}, {"date": "2024-09-18", "close": 103.57, "volume": 43835.0}, {"date": "2024-09-19", "close": 103.11, "volume": 37732.0}, {"date": "2024-09-20", "close": 103.25, "volume": 26313.0}, {"date": "2024-09-23", "close": 102.98, "volume": 26158.0}, {"date": "2024-09-24", "close": 103.19, "volume": 41492.0}, {"date": "2024-09-25", "close": 103.16, "volume": 30482.0}, {"date": "2024-09-26", "close": 103.02, "volume": 33119.0}, {"date": "2024-09-27", "close": 103.07, "volume": 32884.0}, {"date": "2024-09-30", "close": 103.05, "volume": 23256.0}, {"date": "2024-10-01", "close": 102.82, "volume": 29636.0}, {"date": "2024-10-02", "close": 103.17, "volume": 22820.0}, {"date": "2024-10-03", "close": 102.87, "volume": 20030.0}, {"date": "2024-10-04", "close": 102.62, "volume": 27313.0}, {"date": "2024-10-07", "close": 101.85, "volume": 12699.0}, {"date": "2024-10-08", "close": 102.01, "volume": 25963.0}, {"date": "2024-10-09", "close": 102.1, "volume": 29439.0}, {"date": "2024-10-10", "close": 101.11, "volume": 43503.0}, {"date": "2024-10-11", "close": 101.19, "volume": 28851.0}, {"date": "2024-10-14", "close": 100.97, "volume": 33643.0}, {"date": "2024-10-15", "close": 101.03, "volume": 31455.0}, {"date": "2024-10-16", "close": 101.23, "volume": 63036.0}, {"date": "2024-10-17", "close": 101.23, "volume": 34014.0}, {"date": "2024-10-18", "close": 100.75, "volume": 28802.0}, {"date": "2024-10-21", "close": 100.95, "volume": 25898.0}, {"date": "2024-10-22", "close": 100.44, "volume": 36835.0}, {"date": "2024-10-23", "close": 100.24, "volume": 36030.0}, {"date": "2024-10-24", "close": 100.32, "volume": 24695.0}, {"date": "2024-10-25", "close": 100.62, "volume": 32549.0}, {"date": "2024-10-28", "close": 100.37, "volume": 31339.0}, {"date": "2024-10-29", "close": 100.31, "volume": 47711.0}, {"date": "2024-10-30", "close": 100.3, "volume": 38449.0}, {"date": "2024-10-31", "close": 100.24, "volume": 41067.0}, {"date": "2024-11-01", "close": 100.0, "volume": 29044.0}, {"date": "2024-11-04", "close": 100.04, "volume": 25053.0}, {"date": "2024-11-05", "close": 100.0, "volume": 38036.0}, {"date": "2024-11-06", "close": 99.73, "volume": 183235.0}, {"date": "2024-11-07", "close": 99.75, "volume": 39745.0}, {"date": "2024-11-08", "close": 100.14, "volume": 18159.0}, {"date": "2024-11-11", "close": 100.0, "volume": 22632.0}, {"date": "2024-11-12", "close": 100.14, "volume": 149614.0}, {"date": "2024-11-13", "close": 99.54, "volume": 38447.0}, {"date": "2024-11-14", "close": 99.58, "volume": 38450.0}, {"date": "2024-11-15", "close": 99.76, "volume": 31817.0}, {"date": "2024-11-18", "close": 100.1, "volume": 29243.0}, {"date": "2024-11-19", "close": 100.38, "volume": 39115.0}, {"date": "2024-11-20", "close": 100.25, "volume": 47933.0}, {"date": "2024-11-21", "close": 100.18, "volume": 45364.0}, {"date": "2024-11-22", "close": 100.28, "volume": 149639.0}, {"date": "2024-11-25", "close": 100.59, "volume": 58668.0}, {"date": "2024-11-26", "close": 100.88, "volume": 28447.0}, {"date": "2024-11-27", "close": 100.86, "volume": 598721.0}, {"date": "2024-11-28", "close": 101.17, "volume": 30473.0}, {"date": "2024-11-29", "close": 101.27, "volume": 30972.0}, {"date": "2024-12-02", "close": 101.39, "volume": 60951.0}, {"date": "2024-12-03", "close": 101.32, "volume": 29806.0}, {"date": "2024-12-04", "close": 101.79, "volume": 45039.0}, {"date": "2024-12-05", "close": 101.99, "volume": 94206.0}, {"date": "2024-12-06", "close": 101.89, "volume": 73088.0}, {"date": "2024-12-09", "close": 102.06, "volume": 33217.0}, {"date": "2024-12-10", "close": 102.43, "volume": 38600.0}, {"date": "2024-12-11", "close": 102.2, "volume": 46946.0}, {"date": "2024-12-12", "close": 101.87, "volume": 31446.0}, {"date": "2024-12-13", "close": 101.72, "volume": 30105.0}, {"date": "2024-12-16", "close": 101.63, "volume": 39632.0}, {"date": "2024-12-17", "close": 101.75, "volume": 35314.0}, {"date": "2024-12-18", "close": 101.92, "volume": 34268.0}, {"date": "2024-12-19", "close": 101.29, "volume": 45665.0}, {"date": "2024-12-20", "close": 100.99, "volume": 42405.0}, {"date": "2024-12-23", "close": 101.42, "volume": 35578.0}, {"date": "2024-12-24", "close": 101.23, "volume": 37449.0}, {"date": "2024-12-27", "close": 101.75, "volume": 23554.0}, {"date": "2024-12-30", "close": 101.38, "volume": 17234.0}, {"date": "2024-12-31", "close": 101.73, "volume": 16890.0}, {"date": "2025-01-02", "close": 101.49, "volume": 16527.0}, {"date": "2025-01-03", "close": 101.71, "volume": 13794.0}, {"date": "2025-01-06", "close": 101.37, "volume": 33986.0}, {"date": "2025-01-07", "close": 100.57, "volume": 24001.0}, {"date": "2025-01-08", "close": 100.5, "volume": 315430.0}, {"date": "2025-01-09", "close": 100.71, "volume": 18050.0}, {"date": "2025-01-10", "close": 100.56, "volume": 34031.0}, {"date": "2025-01-13", "close": 100.01, "volume": 25806.0}, {"date": "2025-01-14", "close": 100.15, "volume": 31178.0}, {"date": "2025-01-15", "close": 100.13, "volume": 32551.0}, {"date": "2025-01-16", "close": 100.57, "volume": 24146.0}, {"date": "2025-01-17", "close": 100.77, "volume": 36507.0}, {"date": "2025-01-20", "close": 100.66, "volume": 42907.0}, {"date": "2025-01-21", "close": 101.03, "volume": 51846.0}, {"date": "2025-01-22", "close": 100.8, "volume": 21180.0}, {"date": "2025-01-23", "close": 100.95, "volume": 20493.0}, {"date": "2025-01-24", "close": 100.82, "volume": 32323.0}, {"date": "2025-01-28", "close": 101.17, "volume": 38963.0}, {"date": "2025-01-29", "close": 101.42, "volume": 33608.0}, {"date": "2025-01-30", "close": 101.39, "volume": 29710.0}, {"date": "2025-01-31", "close": 101.25, "volume": 55149.0}, {"date": "2025-02-03", "close": 101.5, "volume": 39810.0}, {"date": "2025-02-04", "close": 101.48, "volume": 36885.0}, {"date": "2025-02-05", "close": 101.63, "volume": 29611.0}, {"date": "2025-02-06", "close": 101.86, "volume": 21768.0}, {"date": "2025-02-07", "close": 101.63, "volume": 22270.0}, {"date": "2025-02-10", "close": 101.5, "volume": 611557.0}, {"date": "2025-02-11", "close": 101.52, "volume": 39816.0}, {"date": "2025-02-12", "close": 101.34, "volume": 29600.0}, {"date": "2025-02-13", "close": 101.27, "volume": 29336.0}, {"date": "2025-02-14", "close": 101.46, "volume": 27094.0}, {"date": "2025-02-17", "close": 101.3, "volume": 42499.0}, {"date": "2025-02-18", "close": 101.06, "volume": 40915.0}, {"date": "2025-02-19", "close": 100.94, "volume": 22793.0}, {"date": "2025-02-20", "close": 101.01, "volume": 34092.0}, {"date": "2025-02-21", "close": 101.26, "volume": 27555.0}, {"date": "2025-02-24", "close": 101.45, "volume": 23798.0}, {"date": "2025-02-25", "close": 101.79, "volume": 31822.0}, {"date": "2025-02-26", "close": 101.79, "volume": 56458.0}, {"date": "2025-02-27", "close": 102.0, "volume": 47108.0}, {"date": "2025-02-28", "close": 102.3, "volume": 34392.0}, {"date": "2025-03-03", "close": 102.1, "volume": 19751.0}, {"date": "2025-03-04", "close": 102.43, "volume": 27918.0}, {"date": "2025-03-05", "close": 102.12, "volume": 20610.0}, {"date": "2025-03-06", "close": 101.45, "volume": 257968.0}, {"date": "2025-03-07", "close": 101.79, "volume": 90821.0}, {"date": "2025-03-10", "close": 101.9, "volume": 108811.0}, {"date": "2025-03-11", "close": 102.21, "volume": 205063.0}, {"date": "2025-03-12", "close": 101.82, "volume": 48605.0}, {"date": "2025-03-13", "close": 102.0, "volume": 34285.0}, {"date": "2025-03-14", "close": 101.95, "volume": 38505.0}, {"date": "2025-03-17", "close": 101.98, "volume": 37640.0}, {"date": "2025-03-18", "close": 102.11, "volume": 27077.0}, {"date": "2025-03-19", "close": 101.89, "volume": 27802.0}, {"date": "2025-03-20", "close": 102.31, "volume": 58022.0}, {"date": "2025-03-21", "close": 102.15, "volume": 38819.0}, {"date": "2025-03-24", "close": 102.2, "volume": 26906.0}, {"date": "2025-03-25", "close": 102.09, "volume": 26345.0}, {"date": "2025-03-26", "close": 101.95, "volume": 39579.0}, {"date": "2025-03-27", "close": 101.83, "volume": 18521.0}, {"date": "2025-03-28", "close": 102.12, "volume": 47770.0}, {"date": "2025-03-31", "close": 102.44, "volume": 24031.0}, {"date": "2025-04-01", "close": 102.4, "volume": 21625.0}, {"date": "2025-04-02", "close": 102.38, "volume": 29942.0}, {"date": "2025-04-03", "close": 103.16, "volume": 78230.0}, {"date": "2025-04-04", "close": 103.53, "volume": 65353.0}, {"date": "2025-04-07", "close": 103.05, "volume": 59814.0}, {"date": "2025-04-08", "close": 104.0, "volume": 191223.0}, {"date": "2025-04-09", "close": 102.14, "volume": 67515.0}, {"date": "2025-04-10", "close": 102.13, "volume": 223324.0}, {"date": "2025-04-11", "close": 102.15, "volume": 50738.0}, {"date": "2025-04-14", "close": 102.07, "volume": 34626.0}, {"date": "2025-04-15", "close": 102.34, "volume": 61528.0}, {"date": "2025-04-16", "close": 102.33, "volume": 166640.0}, {"date": "2025-04-17", "close": 102.69, "volume": 31438.0}, {"date": "2025-04-22", "close": 102.76, "volume": 29987.0}, {"date": "2025-04-23", "close": 102.84, "volume": 42389.0}, {"date": "2025-04-24", "close": 102.93, "volume": 29278.0}, {"date": "2025-04-28", "close": 103.29, "volume": 30959.0}, {"date": "2025-04-29", "close": 103.26, "volume": 36023.0}, {"date": "2025-04-30", "close": 103.33, "volume": 40301.0}, {"date": "2025-05-01", "close": 103.21, "volume": 41934.0}, {"date": "2025-05-02", "close": 103.22, "volume": 29569.0}, {"date": "2025-05-05", "close": 102.9, "volume": 30773.0}, {"date": "2025-05-06", "close": 102.69, "volume": 19105.0}, {"date": "2025-05-07", "close": 103.0, "volume": 48326.0}, {"date": "2025-05-08", "close": 103.17, "volume": 29478.0}, {"date": "2025-05-09", "close": 102.92, "volume": 27579.0}, {"date": "2025-05-12", "close": 102.61, "volume": 28598.0}, {"date": "2025-05-13", "close": 102.31, "volume": 49869.0}, {"date": "2025-05-14", "close": 102.18, "volume": 74899.0}, {"date": "2025-05-15", "close": 101.87, "volume": 29243.0}, {"date": "2025-05-16", "close": 102.2, "volume": 45164.0}, {"date": "2025-05-19", "close": 101.98, "volume": 50404.0}, {"date": "2025-05-20", "close": 102.63, "volume": 46007.0}, {"date": "2025-05-21", "close": 102.6, "volume": 44952.0}, {"date": "2025-05-22", "close": 102.46, "volume": 29372.0}, {"date": "2025-05-23", "close": 102.66, "volume": 26463.0}, {"date": "2025-05-26", "close": 102.95, "volume": 49227.0}, {"date": "2025-05-27", "close": 103.31, "volume": 33994.0}, {"date": "2025-05-28", "close": 103.06, "volume": 42705.0}, {"date": "2025-05-29", "close": 102.94, "volume": 43699.0}, {"date": "2025-05-30", "close": 103.34, "volume": 29068.0}, {"date": "2025-06-02", "close": 103.63, "volume": 21438.0}, {"date": "2025-06-03", "close": 103.69, "volume": 38119.0}, {"date": "2025-06-04", "close": 103.65, "volume": 37223.0}, {"date": "2025-06-05", "close": 103.62, "volume": 28726.0}, {"date": "2025-06-06", "close": 103.58, "volume": 32662.0}, {"date": "2025-06-10", "close": 103.48, "volume": 51777.0}, {"date": "2025-06-11", "close": 103.48, "volume": 24452.0}, {"date": "2025-06-12", "close": 103.65, "volume": 37068.0}, {"date": "2025-06-13", "close": 104.03, "volume": 33198.0}, {"date": "2025-06-16", "close": 103.66, "volume": 65236.0}, {"date": "2025-06-17", "close": 103.74, "volume": 41969.0}, {"date": "2025-06-18", "close": 103.71, "volume": 18164.0}, {"date": "2025-06-19", "close": 103.84, "volume": 40092.0}, {"date": "2025-06-20", "close": 103.92, "volume": 19650.0}, {"date": "2025-06-23", "close": 104.0, "volume": 45089.0}, {"date": "2025-06-24", "close": 104.29, "volume": 50014.0}, {"date": "2025-06-25", "close": 104.5, "volume": 29750.0}, {"date": "2025-06-26", "close": 104.55, "volume": 31815.0}, {"date": "2025-06-27", "close": 104.47, "volume": 31972.0}, {"date": "2025-06-30", "close": 104.37, "volume": 36245.0}, {"date": "2025-07-01", "close": 103.84, "volume": 60949.0}, {"date": "2025-07-02", "close": 103.73, "volume": 39914.0}, {"date": "2025-07-03", "close": 103.51, "volume": 27929.0}, {"date": "2025-07-04", "close": 103.58, "volume": 33260.0}, {"date": "2025-07-07", "close": 103.64, "volume": 24098.0}, {"date": "2025-07-08", "close": 103.06, "volume": 87273.0}, {"date": "2025-07-09", "close": 102.79, "volume": 30192.0}, {"date": "2025-07-10", "close": 103.09, "volume": 50360.0}, {"date": "2025-07-11", "close": 102.97, "volume": 21881.0}, {"date": "2025-07-14", "close": 102.87, "volume": 44139.0}, {"date": "2025-07-15", "close": 102.82, "volume": 35099.0}, {"date": "2025-07-16", "close": 102.66, "volume": 56045.0}, {"date": "2025-07-17", "close": 103.02, "volume": 35230.0}, {"date": "2025-07-18", "close": 103.11, "volume": 28931.0}, {"date": "2025-07-21", "close": 103.16, "volume": 25851.0}, {"date": "2025-07-22", "close": 103.33, "volume": 33196.0}, {"date": "2025-07-23", "close": 103.33, "volume": 20611.0}, {"date": "2025-07-24", "close": 103.02, "volume": 37276.0}, {"date": "2025-07-25", "close": 103.1, "volume": 32126.0}, {"date": "2025-07-28", "close": 103.11, "volume": 53361.0}, {"date": "2025-07-29", "close": 103.27, "volume": 41321.0}, {"date": "2025-07-30", "close": 103.61, "volume": 54305.0}, {"date": "2025-07-31", "close": 103.55, "volume": 17783.0}, {"date": "2025-08-01", "close": 103.41, "volume": 128084.0}, {"date": "2025-08-04", "close": 103.64, "volume": 69492.0}, {"date": "2025-08-05", "close": 103.89, "volume": 28766.0}, {"date": "2025-08-06", "close": 103.63, "volume": 47265.0}, {"date": "2025-08-07", "close": 103.74, "volume": 24658.0}, {"date": "2025-08-08", "close": 103.69, "volume": 59176.0}, {"date": "2025-08-11", "close": 103.78, "volume": 24059.0}, {"date": "2025-08-12", "close": 103.78, "volume": 26568.0}, {"date": "2025-08-13", "close": 103.95, "volume": 31334.0}, {"date": "2025-08-14", "close": 104.05, "volume": 29489.0}, {"date": "2025-08-15", "close": 104.08, "volume": 20086.0}, {"date": "2025-08-18", "close": 103.93, "volume": 45146.0}, {"date": "2025-08-19", "close": 103.65, "volume": 50826.0}, {"date": "2025-08-20", "close": 103.68, "volume": 57127.0}, {"date": "2025-08-21", "close": 103.84, "volume": 45849.0}, {"date": "2025-08-22", "close": 103.69, "volume": 35401.0}, {"date": "2025-08-25", "close": 103.85, "volume": 38772.0}, {"date": "2025-08-26", "close": 103.71, "volume": 54539.0}, {"date": "2025-08-27", "close": 103.67, "volume": 53289.0}, {"date": "2025-08-28", "close": 103.8, "volume": 33579.0}, {"date": "2025-08-29", "close": 103.87, "volume": 23341.0}, {"date": "2025-09-01", "close": 103.66, "volume": 29683.0}, {"date": "2025-09-02", "close": 103.6, "volume": 26964.0}, {"date": "2025-09-03", "close": 103.25, "volume": 42041.0}, {"date": "2025-09-04", "close": 103.69, "volume": 28448.0}, {"date": "2025-09-05", "close": 103.64, "volume": 49525.0}, {"date": "2025-09-08", "close": 103.95, "volume": 25018.0}, {"date": "2025-09-09", "close": 103.94, "volume": 55741.0}, {"date": "2025-09-10", "close": 103.89, "volume": 34798.0}, {"date": "2025-09-11", "close": 104.08, "volume": 33073.0}, {"date": "2025-09-12", "close": 104.08, "volume": 44374.0}, {"date": "2025-09-15", "close": 103.96, "volume": 38664.0}, {"date": "2025-09-16", "close": 104.18, "volume": 65677.0}, {"date": "2025-09-17", "close": 104.29, "volume": 34224.0}, {"date": "2025-09-18", "close": 104.45, "volume": 28030.0}, {"date": "2025-09-19", "close": 104.24, "volume": 31138.0}, {"date": "2025-09-22", "close": 104.09, "volume": 30199.0}, {"date": "2025-09-23", "close": 104.17, "volume": 28860.0}, {"date": "2025-09-24", "close": 103.94, "volume": 32440.0}, {"date": "2025-09-25", "close": 103.86, "volume": 30238.0}, {"date": "2025-09-26", "close": 103.62, "volume": 50092.0}, {"date": "2025-09-29", "close": 103.84, "volume": 28309.0}, {"date": "2025-09-30", "close": 103.93, "volume": 45020.0}, {"date": "2025-10-01", "close": 103.82, "volume": 29055.0}, {"date": "2025-10-02", "close": 103.96, "volume": 44689.0}, {"date": "2025-10-03", "close": 104.02, "volume": 48621.0}, {"date": "2025-10-06", "close": 103.84, "volume": 22197.0}, {"date": "2025-10-07", "close": 103.81, "volume": 84391.0}, {"date": "2025-10-08", "close": 104.02, "volume": 72775.0}, {"date": "2025-10-09", "close": 104.0, "volume": 145847.0}, {"date": "2025-10-10", "close": 103.06, "volume": 35390.0}, {"date": "2025-10-13", "close": 103.37, "volume": 61692.0}, {"date": "2025-10-14", "close": 103.68, "volume": 27942.0}, {"date": "2025-10-15", "close": 103.66, "volume": 39396.0}, {"date": "2025-10-16", "close": 104.09, "volume": 42443.0}, {"date": "2025-10-17", "close": 104.36, "volume": 49090.0}, {"date": "2025-10-20", "close": 104.11, "volume": 30760.0}, {"date": "2025-10-21", "close": 104.22, "volume": 84351.0}, {"date": "2025-10-22", "close": 104.3, "volume": 35329.0}, {"date": "2025-10-23", "close": 104.32, "volume": 38415.0}, {"date": "2025-10-24", "close": 104.2, "volume": 33336.0}, {"date": "2025-10-27", "close": 104.07, "volume": 29556.0}, {"date": "2025-10-28", "close": 103.98, "volume": 65638.0}, {"date": "2025-10-29", "close": 103.62, "volume": 89166.0}, {"date": "2025-10-30", "close": 103.39, "volume": 37485.0}, {"date": "2025-10-31", "close": 103.4, "volume": 42046.0}, {"date": "2025-11-03", "close": 103.32, "volume": 44118.0}, {"date": "2025-11-04", "close": 103.18, "volume": 53323.0}, {"date": "2025-11-05", "close": 103.42, "volume": 40158.0}, {"date": "2025-11-06", "close": 103.29, "volume": 41339.0}, {"date": "2025-11-07", "close": 103.28, "volume": 29643.0}, {"date": "2025-11-10", "close": 103.07, "volume": 73822.0}, {"date": "2025-11-11", "close": 103.11, "volume": 29215.0}, {"date": "2025-11-12", "close": 103.18, "volume": 53565.0}, {"date": "2025-11-13", "close": 102.9, "volume": 64185.0}, {"date": "2025-11-14", "close": 102.91, "volume": 71317.0}, {"date": "2025-11-17", "close": 102.75, "volume": 63786.0}, {"date": "2025-11-18", "close": 102.96, "volume": 58205.0}, {"date": "2025-11-19", "close": 103.07, "volume": 54051.0}, {"date": "2025-11-20", "close": 102.9, "volume": 46272.0}, {"date": "2025-11-21", "close": 102.97, "volume": 96699.0}, {"date": "2025-11-24", "close": 102.92, "volume": 39945.0}, {"date": "2025-11-25", "close": 102.97, "volume": 32971.0}, {"date": "2025-11-26", "close": 102.5, "volume": 103519.0}, {"date": "2025-11-27", "close": 102.55, "volume": 43112.0}, {"date": "2025-11-28", "close": 102.53, "volume": 38222.0}, {"date": "2025-12-01", "close": 102.47, "volume": 105869.0}, {"date": "2025-12-02", "close": 102.32, "volume": 77245.0}, {"date": "2025-12-03", "close": 102.06, "volume": 76461.0}, {"date": "2025-12-04", "close": 101.85, "volume": 29780.0}, {"date": "2025-12-05", "close": 101.88, "volume": 42530.0}, {"date": "2025-12-08", "close": 101.79, "volume": 24709.0}, {"date": "2025-12-09", "close": 101.41, "volume": 46435.0}, {"date": "2025-12-10", "close": 101.32, "volume": 40228.0}, {"date": "2025-12-11", "close": 101.81, "volume": 49942.0}, {"date": "2025-12-12", "close": 101.78, "volume": 61326.0}, {"date": "2025-12-15", "close": 101.75, "volume": 37413.0}, {"date": "2025-12-16", "close": 101.84, "volume": 50199.0}, {"date": "2025-12-17", "close": 101.72, "volume": 41034.0}, {"date": "2025-12-18", "close": 101.88, "volume": 40546.0}, {"date": "2025-12-19", "close": 101.78, "volume": 40915.0}, {"date": "2025-12-22", "close": 101.6, "volume": 36380.0}, {"date": "2025-12-23", "close": 101.79, "volume": 53758.0}, {"date": "2025-12-24", "close": 101.92, "volume": 28320.0}, {"date": "2025-12-29", "close": 101.81, "volume": 21628.0}, {"date": "2025-12-30", "close": 101.93, "volume": 15366.0}, {"date": "2025-12-31", "close": 101.7, "volume": 8607.0}, {"date": "2026-01-02", "close": 101.66, "volume": 20634.0}, {"date": "2026-01-05", "close": 101.89, "volume": 23943.0}, {"date": "2026-01-06", "close": 101.87, "volume": 29818.0}, {"date": "2026-01-07", "close": 101.16, "volume": 39616.0}, {"date": "2026-01-08", "close": 101.68, "volume": 26617.0}, {"date": "2026-01-09", "close": 101.66, "volume": 16675.0}, {"date": "2026-01-12", "close": 101.59, "volume": 27748.0}, {"date": "2026-01-13", "close": 101.56, "volume": 15133.0}, {"date": "2026-01-14", "close": 101.58, "volume": 28581.0}, {"date": "2026-01-15", "close": 101.7, "volume": 42786.0}, {"date": "2026-01-16", "close": 101.69, "volume": 29156.0}, {"date": "2026-01-19", "close": 101.54, "volume": 35474.0}, {"date": "2026-01-20", "close": 101.4, "volume": 35726.0}, {"date": "2026-01-21", "close": 101.4, "volume": 33267.0}, {"date": "2026-01-22", "close": 101.3, "volume": 38192.0}, {"date": "2026-01-23", "close": 101.28, "volume": 79167.0}, {"date": "2026-01-27", "close": 101.05, "volume": 39904.0}, {"date": "2026-01-28", "close": 101.08, "volume": 44340.0}, {"date": "2026-01-29", "close": 101.28, "volume": 36472.0}, {"date": "2026-01-30", "close": 101.31, "volume": 58492.0}, {"date": "2026-02-02", "close": 101.4, "volume": 62918.0}, {"date": "2026-02-03", "close": 101.26, "volume": 23444.0}, {"date": "2026-02-04", "close": 101.06, "volume": 141148.0}, {"date": "2026-02-05", "close": 101.19, "volume": 299198.0}, {"date": "2026-02-06", "close": 101.31, "volume": 27387.0}, {"date": "2026-02-09", "close": 101.16, "volume": 48740.0}, {"date": "2026-02-10", "close": 101.31, "volume": 96249.0}, {"date": "2026-02-11", "close": 101.68, "volume": 26616.0}, {"date": "2026-02-12", "close": 101.49, "volume": 26043.0}, {"date": "2026-02-13", "close": 101.73, "volume": 25422.0}, {"date": "2026-02-16", "close": 101.87, "volume": 124310.0}, {"date": "2026-02-17", "close": 102.02, "volume": 70645.0}, {"date": "2026-02-18", "close": 101.84, "volume": 47419.0}, {"date": "2026-02-19", "close": 101.57, "volume": 62672.0}, {"date": "2026-02-20", "close": 101.79, "volume": 56079.0}, {"date": "2026-02-23", "close": 101.93, "volume": 25687.0}, {"date": "2026-02-24", "close": 102.05, "volume": 38262.0}, {"date": "2026-02-25", "close": 101.97, "volume": 64735.0}, {"date": "2026-02-26", "close": 102.04, "volume": 20694.0}, {"date": "2026-02-27", "close": 102.23, "volume": 29015.0}, {"date": "2026-03-02", "close": 102.3, "volume": 43185.0}, {"date": "2026-03-03", "close": 101.63, "volume": 37641.0}, {"date": "2026-03-04", "close": 101.71, "volume": 28133.0}, {"date": "2026-03-05", "close": 101.52, "volume": 668719.0}, {"date": "2026-03-06", "close": 101.26, "volume": 152160.0}, {"date": "2026-03-09", "close": 100.65, "volume": 72381.0}, {"date": "2026-03-10", "close": 101.1, "volume": 44225.0}, {"date": "2026-03-11", "close": 101.17, "volume": 53630.0}, {"date": "2026-03-12", "close": 100.69, "volume": 30884.0}, {"date": "2026-03-13", "close": 100.67, "volume": 21506.0}, {"date": "2026-03-16", "close": 100.52, "volume": 31836.0}, {"date": "2026-03-17", "close": 100.81, "volume": 37419.0}, {"date": "2026-03-18", "close": 101.06, "volume": 23441.0}, {"date": "2026-03-19", "close": 100.63, "volume": 112720.0}, {"date": "2026-03-20", "close": 100.29, "volume": 81610.0}, {"date": "2026-03-23", "close": 99.87, "volume": 66753.0}, {"date": "2026-03-24", "close": 100.2, "volume": 37553.0}, {"date": "2026-03-25", "close": 100.68, "volume": 25689.0}, {"date": "2026-03-26", "close": 100.43, "volume": 29252.0}, {"date": "2026-03-27", "close": 99.98, "volume": 28406.0}, {"date": "2026-03-30", "close": 100.23, "volume": 36980.0}, {"date": "2026-03-31", "close": 100.7, "volume": 27539.0}, {"date": "2026-04-01", "close": 101.01, "volume": 113271.0}, {"date": "2026-04-02", "close": 100.57, "volume": 51584.0}, {"date": "2026-04-07", "close": 100.63, "volume": 19094.0}, {"date": "2026-04-08", "close": 101.26, "volume": 44302.0}, {"date": "2026-04-09", "close": 100.32, "volume": 38699.0}, {"date": "2026-04-10", "close": 100.14, "volume": 42220.0}, {"date": "2026-04-13", "close": 99.95, "volume": 81613.0}, {"date": "2026-04-14", "close": 100.37, "volume": 28479.0}, {"date": "2026-04-15", "close": 100.38, "volume": 25960.0}, {"date": "2026-04-16", "close": 100.35, "volume": 42349.0}, {"date": "2026-04-17", "close": 100.23, "volume": 46956.0}, {"date": "2026-04-20", "close": 100.51, "volume": 38767.0}, {"date": "2026-04-21", "close": 100.75, "volume": 35470.0}, {"date": "2026-04-22", "close": 100.49, "volume": 24926.0}, {"date": "2026-04-23", "close": 100.14, "volume": 47409.0}, {"date": "2026-04-24", "close": 100.26, "volume": 32532.0}, {"date": "2026-04-27", "close": 100.36, "volume": 49189.0}, {"date": "2026-04-28", "close": 100.11, "volume": 27012.0}, {"date": "2026-04-29", "close": 100.35, "volume": 44969.0}, {"date": "2026-04-30", "close": 99.95, "volume": 30469.0}, {"date": "2026-05-01", "close": 100.23, "volume": 63358.0}, {"date": "2026-05-04", "close": 100.49, "volume": 25080.0}, {"date": "2026-05-05", "close": 100.68, "volume": 33689.0}, {"date": "2026-05-06", "close": 100.7, "volume": 22716.0}, {"date": "2026-05-07", "close": 100.79, "volume": 63572.0}, {"date": "2026-05-08", "close": 100.63, "volume": 55453.0}, {"date": "2026-05-11", "close": 100.5, "volume": 74806.0}, {"date": "2026-05-12", "close": 100.45, "volume": 60374.0}, {"date": "2026-05-13", "close": 100.29, "volume": 33084.0}, {"date": "2026-05-14", "close": 100.53, "volume": 32723.0}, {"date": "2026-05-15", "close": 100.27, "volume": 42277.0}, {"date": "2026-05-18", "close": 100.11, "volume": 36532.0}, {"date": "2026-05-19", "close": 100.52, "volume": 25820.0}, {"date": "2026-05-20", "close": 100.34, "volume": 34157.0}, {"date": "2026-05-21", "close": 100.9, "volume": 44583.0}, {"date": "2026-05-22", "close": 101.1, "volume": 25122.0}, {"date": "2026-05-25", "close": 101.25, "volume": 37010.0}, {"date": "2026-05-26", "close": 101.11, "volume": 33003.0}, {"date": "2026-05-27", "close": 101.52, "volume": 37539.0}, {"date": "2026-05-28", "close": 101.2, "volume": 34108.0}, {"date": "2026-05-29", "close": 101.49, "volume": 34557.0}, {"date": "2026-06-01", "close": 101.36, "volume": 33379.0}, {"date": "2026-06-02", "close": 101.39, "volume": 45694.0}, {"date": "2026-06-03", "close": 101.23, "volume": 42650.0}, {"date": "2026-06-04", "close": 101.31, "volume": 36017.0}, {"date": "2026-06-05", "close": 101.32, "volume": 48040.0}, {"date": "2026-06-09", "close": 101.45, "volume": 48592.0}, {"date": "2026-06-10", "close": 101.46, "volume": 32335.0}, {"date": "2026-06-11", "close": 101.53, "volume": 32565.0}, {"date": "2026-06-12", "close": 101.88, "volume": 47828.0}, {"date": "2026-06-15", "close": 101.99, "volume": 41876.0}, {"date": "2026-06-16", "close": 101.9, "volume": 53325.0}, {"date": "2026-06-17", "close": 102.19, "volume": 60334.0}, {"date": "2026-06-18", "close": 102.13, "volume": 41125.0}, {"date": "2026-06-19", "close": 102.0, "volume": 89477.0}, {"date": "2026-06-22", "close": 102.01, "volume": 45636.0}, {"date": "2026-06-23", "close": 102.24, "volume": 78057.0}, {"date": "2026-06-24", "close": 102.28, "volume": 95485.0}, {"date": "2026-06-25", "close": 102.5, "volume": 35992.0}, {"date": "2026-06-26", "close": 102.56, "volume": 39876.0}, {"date": "2026-06-29", "close": 102.46, "volume": 54343.0}, {"date": "2026-06-30", "close": 102.59, "volume": 36290.0}, {"date": "2026-07-01", "close": 101.57, "volume": 36682.0}, {"date": "2026-07-02", "close": 101.5, "volume": 45597.0}, {"date": "2026-07-03", "close": 101.64, "volume": 35772.0}, {"date": "2026-07-06", "close": 101.58, "volume": 78499.0}, {"date": "2026-07-07", "close": 101.51, "volume": 29900.0}, {"date": "2026-07-08", "close": 101.23, "volume": 38054.0}, {"date": "2026-07-09", "close": 101.23, "volume": 44986.0}, {"date": "2026-07-10", "close": 101.48, "volume": 38278.0}, {"date": "2026-07-13", "close": 101.38, "volume": 41588.0}, {"date": "2026-07-14", "close": 101.24, "volume": 33351.0}, {"date": "2026-07-15", "close": 101.24, "volume": 50507.0}, {"date": "2026-07-16", "close": 101.4, "volume": 81326.0}, {"date": "2026-07-17", "close": 101.32, "volume": 44068.0}, {"date": "2026-07-20", "close": 101.05, "volume": 34672.0}, {"date": "2026-07-21", "close": 101.17, "volume": 39433.0}, {"date": "2026-07-22", "close": 101.0, "volume": 69594.0}, {"date": "2026-07-23", "close": 100.82, "volume": 28496.0}, {"date": "2026-07-24", "close": 100.47, "volume": 25595.0}, {"date": "2026-07-27", "close": 100.86, "volume": 36928.0}, {"date": "2026-07-28", "close": 101.07, "volume": 34133.0}, {"date": "2026-07-29", "close": 101.47, "volume": 50807.0}, {"date": "2026-07-30", "close": 101.15, "volume": 40020.0}, {"date": "2026-07-31", "close": 101.28, "volume": 138735.0}, {"date": "2026-08-03", "close": 101.13, "volume": 36255.0}, {"date": "2026-08-04", "close": 101.14, "volume": 61110.0}, {"date": "2026-08-05", "close": 101.59, "volume": 36546.0}, {"date": "2026-08-06", "close": 101.63, "volume": 44738.0}, {"date": "2026-08-07", "close": 101.28, "volume": 38610.0}, {"date": "2026-08-10", "close": 101.34, "volume": 33871.0}, {"date": "2026-08-11", "close": 101.29, "volume": 45816.0}, {"date": "2026-08-12", "close": 101.36, "volume": 35123.0}, {"date": "2026-08-13", "close": 101.56, "volume": 34522.0}, {"date": "2026-08-14", "close": 101.44, "volume": 34768.0}, {"date": "2026-08-17", "close": 101.29, "volume": 53253.0}, {"date": "2026-08-18", "close": 101.03, "volume": 30429.0}, {"date": "2026-08-19", "close": 101.3, "volume": 58293.0}, {"date": "2026-08-20", "close": 101.57, "volume": 53112.0}, {"date": "2026-08-21", "close": 101.28, "volume": 57285.0}, {"date": "2026-08-24", "close": 101.52, "volume": 31961.0}, {"date": "2026-08-25", "close": 101.3, "volume": 159743.0}, {"date": "2026-08-26", "close": 101.25, "volume": 60182.0}, {"date": "2026-08-27", "close": 100.97, "volume": 45743.0}, {"date": "2026-08-28", "close": 101.03, "volume": 43437.0}, {"date": "2026-08-31", "close": 101.06, "volume": 38081.0}, {"date": "2026-09-01", "close": 100.81, "volume": 36690.0}, {"date": "2026-09-02", "close": 100.54, "volume": 36294.0}, {"date": "2026-09-03", "close": 100.82, "volume": 42050.0}, {"date": "2026-09-04", "close": 100.78, "volume": 36436.0}, {"date": "2026-09-07", "close": 100.8, "volume": 37770.0}], "refreshing": true}